1623049210000|2021-06-07 07:00:10|4285|4279|4284.5|4279|4285|4279|4284.5|4279|0
1623049220000|2021-06-07 07:00:20|4284||4282.5||4284||4282.5||201
1623049230000|2021-06-07 07:00:30|4282|4277.5|4280|4278.5|4282|4279|4279|4277.5|638
1623049240000|2021-06-07 07:00:40|4281.5|4279|4281.5|4279|4281.5|4279|4281.5|4279|665
1623049250000|2021-06-07 07:00:50|||||||||169
1623049260000|2021-06-07 07:01:00|4281||4280.5||4281.5||4280.5||479
1623049270000|2021-06-07 07:01:10|4281|4279.5|4280.5|4279|4281|4279.5|4280.5|4279|23
1623049280000|2021-06-07 07:01:20|4281|4279.5|4278|4277.5|4281|4279.5|4278|4277|1997
1623049290000|2021-06-07 07:01:30|4277.5|4277|4276|4274.5|4278.5|4277|4276|4274.5|2960
1623049300000|2021-06-07 07:01:40|4275.5|4273.5|4274|4273|4275.5|4273.5|4274|4273|661
1623049310000|2021-06-07 07:01:50|||||||||375
1623049320000|2021-06-07 07:02:00|4273.5|4272.5|4272|4271|4273.5|4272.5|4271|4270.5|3803
1623049330000|2021-06-07 07:02:10|4272.5|4271.5|4278.5|4276.5|4278.5|4276.5|4272|4271|1716
1623049340000|2021-06-07 07:02:20|4278||4278.5||4278.5||4278||41
1623049350000|2021-06-07 07:02:30|4278|4275.5|4276.5|4275|4278|4276.5|4276.5|4275|670
1623049360000|2021-06-07 07:02:40|4277|4275.5|4281|4279|4281|4279|4277|4275|1993
1623049370000|2021-06-07 07:02:50|4281.5|4279.5|4279|4277|4281.5|4279.5|4278.5|4276.5|1305
1623049380000|2021-06-07 07:03:00|4279.5|4277.5|4279.5|4278|4280|4278|4278|4276|1603
1623049390000|2021-06-07 07:03:10|4279||4279||4279||4279||418
1623049400000|2021-06-07 07:03:20|4279.5||4279.5||4279.5||4279.5||175
1623049420000|2021-06-07 07:03:40|4279|4277|4277|4275|4279|4277|4276.5|4275|547
1623049430000|2021-06-07 07:03:50|4276.5||4276.5||4276.5||4276.5||0
1623049450000|2021-06-07 07:04:10|4277.5|4275.5|4279|4277|4279|4277|4277.5|4275.5|540
1623049460000|2021-06-07 07:04:20|4279.5|4277.5|4278|4277|4280|4278|4278|4277|359
1623049480000|2021-06-07 07:04:40|4278.5|4277.5|4280.5|4278.5|4280.5|4278.5|4278.5|4277.5|345
1623049500000|2021-06-07 07:05:00|4280|4278|4276.5|4275|4280|4278.5|4276.5|4275|569
1623049510000|2021-06-07 07:05:10|4277|4275.5|4276|4274|4277|4275.5|4275.5|4274|352
1623049520000|2021-06-07 07:05:20|||||||||89
1623049530000|2021-06-07 07:05:30|4275.5||4275.5||4275.5||4275.5||2
1623049540000|2021-06-07 07:05:40|||||||||8
1623049550000|2021-06-07 07:05:50|||||||||3
1623049560000|2021-06-07 07:06:00|4275|4273.5|4270.5|4269.5|4275|4273.5|4270.5|4269|2490
1623049570000|2021-06-07 07:06:10|4271|4269|4271.5|4270|4272|4271|4270|4269|1058
1623049580000|2021-06-07 07:06:20|4272|4270.5|4272|4271|4272|4271|4271.5|4270|893
1623049590000|2021-06-07 07:06:30|4271.5|4270.5|4269.5|4267.5|4272|4271.5|4269.5|4267|841
1623049600000|2021-06-07 07:06:40||4268||4268||4268||4268|153
1623049610000|2021-06-07 07:06:50|4269|4267.5|4267.5|4265.5|4269|4267.5|4267.5|4265.5|370
1623049620000|2021-06-07 07:07:00|4267|4264.5|4266|4265|4267|4265|4266|4264.5|112
1623049630000|2021-06-07 07:07:10|4266.5|4265.5|4269.5|4268|4269.5|4268|4266|4265|2421
1623049650000|2021-06-07 07:07:30|4270|4268.5|4271.5|4270|4271.5|4270|4270|4268.5|403
1623049680000|2021-06-07 07:08:00|4271|4269.5|4271.5|4270|4271.5|4270|4271|4269.5|828
1623049690000|2021-06-07 07:08:10|4271|4270.5|4272|4270|4272|4270.5|4270.5|4270|1101
1623049700000|2021-06-07 07:08:20|4272.5|4270.5|4271|4270|4273|4271|4271|4270|251
1623049710000|2021-06-07 07:08:30|4270.5|4269|4270.5|4269|4270.5|4269|4270|4268|236
1623049720000|2021-06-07 07:08:40|4271|4268.5|4268.5|4267|4271|4268.5|4268|4266.5|1193
1623049730000|2021-06-07 07:08:50||4267.5||4267||4267.5||4267|65
1623049740000|2021-06-07 07:09:00|4268||4268||4268||4268||0
1623049750000|2021-06-07 07:09:10|4268.5||4268.5||4268.5||4268.5||0
1623049760000|2021-06-07 07:09:20|4268|4267.5|4270|4268.5|4270|4269|4268|4267.5|926
1623049770000|2021-06-07 07:09:30|4269.5|4267.5|4268.5|4267|4269.5|4267.5|4268|4267|266
1623049780000|2021-06-07 07:09:40|4269|4267.5|4269|4268|4270|4268.5|4269|4267|355
1623049790000|2021-06-07 07:09:50|4268.5|4267.5|4269|4266.5|4269|4267.5|4268|4266.5|205
1623049800000|2021-06-07 07:10:00|4268.5|4267|4265.5|4264.5|4268.5|4267|4265.5|4264.5|305
1623049810000|2021-06-07 07:10:10|4266|4265|4266|4265|4266|4265|4266|4265|0
1623049820000|2021-06-07 07:10:20|4265.5|4264.5|4262|4260.5|4265.5|4264.5|4262|4260|468
1623049830000|2021-06-07 07:10:30|4261.5|4260|4261.5|4259.5|4262|4260|4261|4259|175
1623049840000|2021-06-07 07:10:40|4261|4260|4261.5|4260.5|4261.5|4260.5|4261|4260|25
1623049850000|2021-06-07 07:10:50|4261|4260|4262|4260.5|4262|4261.5|4261|4260|515
1623049860000|2021-06-07 07:11:00|4261.5|4260|4262.5|4261.5|4264|4262|4261.5|4260|872
1623049870000|2021-06-07 07:11:10|4262|4261|4262.5|4261|4262.5|4261.5|4260.5|4259.5|1147
1623049880000|2021-06-07 07:11:20|4263|4261.5|4264|4262|4264|4262.5|4263|4261.5|70
1623049890000|2021-06-07 07:11:30|4263.5|4261|4262|4260.5|4263.5|4261.5|4261.5|4259.5|657
1623049900000|2021-06-07 07:11:40|4262.5|4261|4263|4261.5|4263|4261.5|4262.5|4261|616
1623049920000|2021-06-07 07:12:00|4262.5|4261|4261|4259.5|4263|4261|4261|4259.5|630
1623049930000|2021-06-07 07:12:10|4261.5|4260|4265|4263.5|4265.5|4263.5|4261.5|4260|1329
1623049940000|2021-06-07 07:12:20|4265.5|4264|4266|4264.5|4266|4265|4265.5|4264|464
1623049950000|2021-06-07 07:12:30|4265.5|4264|4265|4264|4265.5|4264.5|4265|4264|173
1623049970000|2021-06-07 07:12:50|4264.5|4264.5|4264.5|4262.5|4264.5|4264.5|4264.5|4262.5|352
1623049980000|2021-06-07 07:13:00|4264|4263|4263.5|4262|4264.5|4263.5|4263.5|4262|686
1623049990000|2021-06-07 07:13:10|4263|4261.5|4262.5|4260.5|4263|4261.5|4262.5|4260.5|178
1623050000000|2021-06-07 07:13:20|4262|4261|4262|4260.5|4262|4261|4262|4260.5|310
1623050010000|2021-06-07 07:13:30|4261.5|4260|4261|4259.5|4261.5|4260|4260.5|4258.5|289
1623050020000|2021-06-07 07:13:40|4260.5|4260|4260.5|4259|4260.5|4260.5|4260.5|4259|64
1623050030000|2021-06-07 07:13:50|4261|4259.5|4259.5|4258|4261|4259.5|4259.5|4258|580
1623050040000|2021-06-07 07:14:00|4259|4257.5|4260|4259|4260|4259|4259|4257.5|0
1623050050000|2021-06-07 07:14:10|4259.5|4258|4258|4257|4259.5|4258|4257.5|4256|439
1623050060000|2021-06-07 07:14:20|4257.5|4256.5|4257|4256|4257.5|4256.5|4257|4256|123
1623050070000|2021-06-07 07:14:30|4256.5|4255.5|4259|4258|4259|4258|4256.5|4255|1456
1623050080000|2021-06-07 07:14:40|4258.5|4257.5|4259|4257.5|4259|4258|4258.5|4256.5|234
1623050090000|2021-06-07 07:14:50|4258.5|4257|4256|4254.5|4258.5|4257|4256|4254.5|730
1623050100000|2021-06-07 07:15:00|4256.5|4254|4257|4256|4257|4256|4256.5|4254|195
1623050110000|2021-06-07 07:15:10|4258|4256.5|4258.5|4257|4258.5|4257|4258|4256.5|161
1623050130000|2021-06-07 07:15:30|4258|4256|4256|4254.5|4258|4256|4255.5|4254.5|1082
1623050140000|2021-06-07 07:15:40|4255.5|4254|4255|4253.5|4255.5|4254|4254.5|4253|328
1623050150000|2021-06-07 07:15:50|||||||||82
1623050160000|2021-06-07 07:16:00|4255.5|4254|4256|4254.5|4256|4254.5|4255.5|4254|94
1623050170000|2021-06-07 07:16:10|4256.5|4255|4257|4255.5|4257|4255.5|4256|4255|513
1623050180000|2021-06-07 07:16:20|4256.5|4255|4255|4253.5|4256.5|4255|4255|4253.5|324
1623050190000|2021-06-07 07:16:30|4255.5|4254|4255.5|4254.5|4256|4254.5|4255|4254|241
1623050200000|2021-06-07 07:16:40|4256|4255|4256|4254.5|4256.5|4255.5|4256|4254.5|450
1623050210000|2021-06-07 07:16:50|4255.5|4254|4256|4254|4256|4254|4255|4254|372
1623050220000|2021-06-07 07:17:00|4255.5|4254.5|4257.5|4257|4258|4257|4255.5|4254.5|116
1623050230000|2021-06-07 07:17:10|4258|4256.5|4258|4256.5|4258|4257|4257.5|4256.5|229
1623050240000|2021-06-07 07:17:20|4258.5|4257|4257.5|4257|4259|4257|4257|4256.5|309
1623050250000|2021-06-07 07:17:30|4257|4256.5|4257|4255.5|4257|4256.5|4256|4254.5|1064
1623050260000|2021-06-07 07:17:40|4256.5|4256|4257|4256|4257|4256|4256.5|4256|173
1623050280000|2021-06-07 07:18:00||4256.5||4256.5||4256.5||4256|6
1623050290000|2021-06-07 07:18:10|4257.5|4257|4258.5|4257.5|4259|4257.5|4257.5|4257|400
1623050300000|2021-06-07 07:18:20|4259|4258|4259.5|4258|4259.5|4258|4258.5|4257.5|0
1623050310000|2021-06-07 07:18:30|4260||4259.5||4260||4259.5||1
1623050320000|2021-06-07 07:18:40|4260|4258.5|4260|4258.5|4260.5|4260|4259.5|4258|556
1623050340000|2021-06-07 07:19:00|4260.5|4259|4263|4261.5|4263|4261.5|4260.5|4259|258
1623050350000|2021-06-07 07:19:10|||||||||21
1623050360000|2021-06-07 07:19:20|4262.5|4262|4263|4262|4264|4262.5|4262.5|4261.5|103
1623050370000|2021-06-07 07:19:30|4262.5|4262.5|4264|4262.5|4264.5|4262.5|4262.5|4262.5|153
1623050380000|2021-06-07 07:19:40|4264.5|4263|4264.5|4263|4265.5|4264|4264|4263|1533
1623050390000|2021-06-07 07:19:50|4264|4262.5|4264.5|4263|4264.5|4263|4263.5|4262.5|926
1623050400000|2021-06-07 07:20:00|4264|4263.5|4263.5|4262.5|4265|4264|4263|4262.5|1664
1623050410000|2021-06-07 07:20:10|4263|4263|4262.5|4261.5|4263.5|4263|4262.5|4261.5|1264
1623050420000|2021-06-07 07:20:20|4262|4262|4262.5|4262|4262.5|4262|4262|4262|586
1623050440000|2021-06-07 07:20:40|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|249
1623050460000|2021-06-07 07:21:00|4263|4262|4262.5|4261|4263|4262|4261.5|4261|639
1623050470000|2021-06-07 07:21:10|4262|4261.5|4263.5|4263|4263.5|4263|4262|4261|1058
1623050480000|2021-06-07 07:21:20|4264|4263.5|4265.5|4264.5|4266|4265|4264|4263.5|373
1623050490000|2021-06-07 07:21:30|4265|4264|4264|4263|4265.5|4264.5|4264|4263|1396
1623050500000|2021-06-07 07:21:40|4263.5|4263.5|4264|4263|4264|4263.5|4263.5|4263|241
1623050510000|2021-06-07 07:21:50||4263.5||4263||4263.5||4263|893
1623050520000|2021-06-07 07:22:00|4264.5|4263.5|4265|4264|4265|4264|4264.5|4263.5|741
1623050530000|2021-06-07 07:22:10|4264.5|4263.5|4264|4263|4264.5|4263.5|4264|4263|141
1623050550000|2021-06-07 07:22:30|4264.5|4263.5|4265|4263.5|4265|4263.5|4264.5|4263.5|0
1623050560000|2021-06-07 07:22:40|4264.5||4264.5||4265||4264.5||220
1623050580000|2021-06-07 07:23:00|4265|4264|4263.5|4262.5|4265|4264|4263.5|4262.5|1988
1623050590000|2021-06-07 07:23:10|4264|4263|4264|4263|4264|4263|4264|4263|1158
1623050600000|2021-06-07 07:23:20|4264.5|4263.5|4266|4265.5|4266|4265.5|4264.5|4263.5|362
1623050610000|2021-06-07 07:23:30|4265.5|4265|4266|4264.5|4266|4265|4265.5|4264.5|405
1623050620000|2021-06-07 07:23:40|4265.5|4264|4266.5|4265.5|4266.5|4265.5|4265|4264|1996
1623050630000|2021-06-07 07:23:50|4267|4266|4266.5|4266|4267|4266|4266.5|4266|0
1623050640000|2021-06-07 07:24:00|4267|4266.5|4269|4267.5|4269|4267.5|4267|4266|2382
1623050650000|2021-06-07 07:24:10|4269.5|4268|4269|4268.5|4269.5|4268.5|4268.5|4268|681
1623050660000|2021-06-07 07:24:20|4269.5|4268|4269.5|4268.5|4269.5|4268.5|4269.5|4268|609
1623050670000|2021-06-07 07:24:30|4270|4269|4270|4269|4270|4269|4269.5|4268.5|267
1623050680000|2021-06-07 07:24:40|4270.5|4268.5|4270|4269|4271|4270|4269.5|4268.5|2341
1623050690000|2021-06-07 07:24:50|4270.5|4269.5|4271|4270.5|4272|4271|4270.5|4269.5|1117
1623050700000|2021-06-07 07:25:00|4271.5|4270|4271|4270|4271.5|4270|4270.5|4270|2066
1623050710000|2021-06-07 07:25:10|4270.5|4269.5|4270.5|4269.5|4270.5|4270|4270|4269.5|982
1623050720000|2021-06-07 07:25:20|4271|4270|4272.5|4272|4274|4272.5|4271|4270|1419
1623050730000|2021-06-07 07:25:30|4272|4271.5|4272|4271|4272.5|4271.5|4271.5|4271|394
1623050740000|2021-06-07 07:25:40|4271.5|4270.5|4268.5|4268|4271.5|4270.5|4268.5|4268|3367
1623050750000|2021-06-07 07:25:50|4269|4267.5|4269|4268|4269.5|4268.5|4269|4267.5|2613
1623050760000|2021-06-07 07:26:00|4268.5|4267.5|4268.5|4268|4269|4268|4268|4267.5|592
1623050770000|2021-06-07 07:26:10|4268|4267.5|4267|4266|4268.5|4267.5|4267|4266|1026
1623050780000|2021-06-07 07:26:20|4266.5|4266.5|4267.5|4266.5|4267.5|4266.5|4266.5|4266.5|110
1623050790000|2021-06-07 07:26:30|4267|4267|4269.5|4268.5|4269.5|4269|4267|4266.5|1556
1623050800000|2021-06-07 07:26:40|4269|4268|4270.5|4269|4270.5|4269.5|4269|4268|0
1623050820000|2021-06-07 07:27:00|4270|4269.5|4269.5|4268.5|4270.5|4269.5|4269|4268.5|1263
1623050830000|2021-06-07 07:27:10|4270|4269|4268.5|4267.5|4270|4269.5|4268.5|4267.5|1189
1623050840000|2021-06-07 07:27:20|4269|4268|4269.5|4268.5|4269.5|4268.5|4269|4267.5|498
1623050850000|2021-06-07 07:27:30|4269|4268|4269|4268|4269|4268|4268.5|4267.5|419
1623050860000|2021-06-07 07:27:40|4268.5|4267.5|4268.5|4267.5|4269.5|4268|4268|4267.5|0
1623050870000|2021-06-07 07:27:50|4269|4268|4272|4270.5|4272|4270.5|4269|4268|1386
1623050880000|2021-06-07 07:28:00|4271.5||4272||4272||4271.5||0
1623050890000|2021-06-07 07:28:10|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4270.5|792
1623050900000|2021-06-07 07:28:20|4272|4270.5|4272.5|4271.5|4273.5|4272|4272|4270.5|2506
1623050910000|2021-06-07 07:28:30|4273|4272|4273.5|4273|4273.5|4273|4273|4272|1017
1623050920000|2021-06-07 07:28:40|4274|4273.5|4274.5|4273|4275|4274|4273.5|4273|1466
1623050930000|2021-06-07 07:28:50|4274|4272.5|4273.5|4272.5|4274|4272.5|4273.5|4272.5|872
1623050940000|2021-06-07 07:29:00|4273|4272|4272|4271|4273|4272|4272|4271|1537
1623050950000|2021-06-07 07:29:10|||||||||1
1623050960000|2021-06-07 07:29:20|4272.5|4271.5|4273.5|4272.5|4273.5|4273|4272.5|4271.5|1386
1623050970000|2021-06-07 07:29:30|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4272|240
1623050980000|2021-06-07 07:29:40|4274|4273|4272|4271.5|4274|4273.5|4272|4271.5|1529
1623050990000|2021-06-07 07:29:50|4271.5|4271|4272|4271|4272|4271.5|4271.5|4271|541
1623051000000|2021-06-07 07:30:00|4272.5|4271.5|4272.5|4272|4274|4273.5|4272.5|4271.5|2106
1623051010000|2021-06-07 07:30:10|4273|4271.5|4272.5|4272|4273|4272|4271.5|4271|4080
1623051030000|2021-06-07 07:30:30|4273|4272.5|4274|4273.5|4274|4273.5|4273|4272.5|704
1623051040000|2021-06-07 07:30:40|4273.5|4273|4274|4273|4274|4273|4273.5|4273|109
1623051050000|2021-06-07 07:30:50|4273.5||4273.5||4273.5||4273.5||0
1623051060000|2021-06-07 07:31:00|4274|4272.5|4272.5|4272|4274|4273|4272.5|4271|2295
1623051070000|2021-06-07 07:31:10|4272|4271.5|4271|4270.5|4272.5|4271.5|4271|4270.5|1278
1623051080000|2021-06-07 07:31:20|4270.5|4270|4271|4270.5|4271|4270.5|4270|4269.5|2257
1623051090000|2021-06-07 07:31:30|4270.5|4270|4270|4269.5|4271|4270|4270|4269.5|679
1623051100000|2021-06-07 07:31:40|4270.5|4270|4272|4271.5|4273|4272|4270.5|4270|1426
1623051110000|2021-06-07 07:31:50|4272.5|4271|4271.5|4271|4272.5|4271|4271.5|4271|535
1623051120000|2021-06-07 07:32:00|4272|4271.5|4272.5|4272|4273|4272|4272|4271.5|3147
1623051130000|2021-06-07 07:32:10|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|226
1623051150000|2021-06-07 07:32:30|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4272|437
1623051160000|2021-06-07 07:32:40|4274|4273|4274|4273|4274|4273.5|4273.5|4273|111
1623051170000|2021-06-07 07:32:50|4273.5|4272.5|4274.5|4273.5|4275|4273.5|4273|4272.5|2825
1623051180000|2021-06-07 07:33:00|4274||4274.5||4274.5||4274||0
1623051190000|2021-06-07 07:33:10|4275|4274|4276|4275|4276|4275|4275|4274|1241
1623051200000|2021-06-07 07:33:20|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|6
1623051210000|2021-06-07 07:33:30|4275|4274|4275|4274.5|4275|4274.5|4274.5|4274|753
1623051220000|2021-06-07 07:33:40|||||||||69
1623051240000|2021-06-07 07:34:00|4275.5|4275|4275.5|4275|4276.5|4275.5|4275.5|4275|710
1623051250000|2021-06-07 07:34:10|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|1509
1623051260000|2021-06-07 07:34:20|4274.5|4273.5|4274|4273.5|4275|4273.5|4273|4272.5|3135
1623051270000|2021-06-07 07:34:30|4274.5|4274|4275.5|4274.5|4276|4274.5|4274.5|4273.5|870
1623051280000|2021-06-07 07:34:40|4275||4275||4275.5||4275||0
1623051290000|2021-06-07 07:34:50|4275.5|4275|4276.5|4275.5|4276.5|4275.5|4275.5|4274.5|629
1623051300000|2021-06-07 07:35:00|4276|4275|4274|4273.5|4276|4275|4273.5|4273|1785
1623051310000|2021-06-07 07:35:10|4273.5|4273|4271.5|4271|4274|4273|4271.5|4271|729
1623051320000|2021-06-07 07:35:20|4271|4270.5|4271.5|4271|4272|4271|4271|4270.5|722
1623051330000|2021-06-07 07:35:30|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|533
1623051350000|2021-06-07 07:35:50|4273.5|4272.5|4273|4272|4273.5|4272.5|4273|4272|548
1623051360000|2021-06-07 07:36:00|4273.5|4272.5|4274|4273|4274|4273|4273|4272.5|142
1623051370000|2021-06-07 07:36:10|4274.5|4273.5|4273|4272.5|4274.5|4273.5|4273|4272.5|1727
1623051380000|2021-06-07 07:36:20|4273.5|4273|4273|4272.5|4273.5|4273|4272.5|4271.5|2562
1623051390000|2021-06-07 07:36:30|4273.5|4273|4273|4272|4273.5|4273|4272.5|4271.5|1559
1623051400000|2021-06-07 07:36:40|4272.5|4271.5|4271.5|4271|4273|4271.5|4271.5|4271|1303
1623051410000|2021-06-07 07:36:50|||||||||393
1623051420000|2021-06-07 07:37:00|4272|4271.5|4272|4271.5|4272.5|4271.5|4271.5|4271|573
1623051430000|2021-06-07 07:37:10|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|280
1623051440000|2021-06-07 07:37:20|4273.5|4273|4273.5|4272.5|4274|4273.5|4273|4272.5|468
1623051450000|2021-06-07 07:37:30|4274|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4273|606
1623051460000|2021-06-07 07:37:40|4274|4273|4273.5|4273|4274.5|4273|4273.5|4273|677
1623051470000|2021-06-07 07:37:50|4273|4272.5|4275|4274.5|4275.5|4274.5|4273|4272.5|1851
1623051480000|2021-06-07 07:38:00|4274.5|4274|4275.5|4274|4275.5|4274|4274.5|4274|477
1623051490000|2021-06-07 07:38:10|4275||4275||4275||4275||0
1623051510000|2021-06-07 07:38:30|4274.5|4273.5|4274|4273|4275|4273.5|4273.5|4273|965
1623051520000|2021-06-07 07:38:40|4273.5|4273.5|4274|4273.5|4274|4273.5|4273.5|4273.5|0
1623051530000|2021-06-07 07:38:50|4275|4274|4275.5|4274|4275.5|4274|4274.5|4274|203
1623051540000|2021-06-07 07:39:00|4275||4275||4275.5||4275||58
1623051550000|2021-06-07 07:39:10|4274.5|4274.5|4275.5|4274.5|4275.5|4275|4274.5|4274|330
1623051560000|2021-06-07 07:39:20|4275|4274|4275|4274|4275|4274|4275|4274|164
1623051570000|2021-06-07 07:39:30|4275.5||4275.5||4275.5||4275.5||0
1623051590000|2021-06-07 07:39:50||4274.5||4274.5||4274.5||4274.5|58
1623051600000|2021-06-07 07:40:00|4275||4275.5||4275.5||4275||0
1623051610000|2021-06-07 07:40:10|4275|4274|4274.5|4273.5|4275|4274.5|4274|4273.5|2929
1623051620000|2021-06-07 07:40:20|4274|4274|4274|4273|4274.5|4274|4273.5|4273|4627
1623051630000|2021-06-07 07:40:30|4273.5||4274||4274||4273.5||374
1623051640000|2021-06-07 07:40:40|4274.5|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|636
1623051650000|2021-06-07 07:40:50|4275|4274.5|4275|4274|4275.5|4275|4275|4274|1176
1623051660000|2021-06-07 07:41:00|4274.5|4273.5|4273|4272.5|4275|4274|4273|4272.5|1878
1623051670000|2021-06-07 07:41:10|4273.5|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4272.5|118
1623051680000|2021-06-07 07:41:20|4275||4274.5||4275||4274.5||0
1623051690000|2021-06-07 07:41:30|4275||4275||4275||4275||0
1623051720000|2021-06-07 07:42:00|4274.5||4274.5||4274.5||4274.5||0
1623051730000|2021-06-07 07:42:10|4274|4273|4273|4272|4274|4273|4272.5|4272|2098
1623051740000|2021-06-07 07:42:20|4273.5|4272.5|4273.5|4273|4273.5|4273|4273.5|4272.5|476
1623051750000|2021-06-07 07:42:30|4273|4272.5|4273.5|4273|4273.5|4273|4272.5|4272|968
1623051760000|2021-06-07 07:42:40|4274|4272.5|4274.5|4274|4274.5|4274|4274|4272.5|140
1623051770000|2021-06-07 07:42:50|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|389
1623051780000|2021-06-07 07:43:00|4275|4274|4275|4274.5|4275|4274.5|4275|4274|94
1623051790000|2021-06-07 07:43:10|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|0
1623051800000|2021-06-07 07:43:20|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|1048
1623051830000|2021-06-07 07:43:50|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|676
1623051850000|2021-06-07 07:44:10|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|854
1623051860000|2021-06-07 07:44:20|4274.5||4274||4274.5||4274||316
1623051870000|2021-06-07 07:44:30|4274.5||4274.5||4274.5||4274.5||0
1623051880000|2021-06-07 07:44:40||4274||4274||4274||4274|264
1623051890000|2021-06-07 07:44:50|4275|4274.5|4276.5|4275.5|4276.5|4275.5|4275|4274.5|545
1623051900000|2021-06-07 07:45:00|4277|4276|4276|4275.5|4277|4276|4276|4275.5|215
1623051910000|2021-06-07 07:45:10|||||||||113
1623051920000|2021-06-07 07:45:20|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|1131
1623051930000|2021-06-07 07:45:30|4275.5||4275||4275.5||4275||661
1623051950000|2021-06-07 07:45:50|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|860
1623051960000|2021-06-07 07:46:00|4274|4273.5|4274.5|4273.5|4274.5|4274|4274|4273.5|725
1623051970000|2021-06-07 07:46:10|4274|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|168
1623051980000|2021-06-07 07:46:20|4275|4274|4274.5|4273.5|4275|4274.5|4274.5|4273.5|1654
1623051990000|2021-06-07 07:46:30|4274|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|731
1623052000000|2021-06-07 07:46:40|4274|4273|4273|4272.5|4274|4273|4273|4272.5|1599
1623052010000|2021-06-07 07:46:50|4272.5|4272|4273.5|4272.5|4274|4273.5|4272.5|4272|1943
1623052020000|2021-06-07 07:47:00|4273||4273||4273||4273||0
1623052030000|2021-06-07 07:47:10|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|293
1623052040000|2021-06-07 07:47:20|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|127
1623052050000|2021-06-07 07:47:30|4272.5|4272.5|4272|4271.5|4272.5|4272.5|4271.5|4271|2753
1623052060000|2021-06-07 07:47:40||4271||4271.5||4271.5||4271|129
1623052070000|2021-06-07 07:47:50|4272.5|4272|4271|4270.5|4273|4272|4271|4270.5|3096
1623052080000|2021-06-07 07:48:00|4271.5|4271|4270|4269|4271.5|4271|4270|4269|1140
1623052090000|2021-06-07 07:48:10|4269.5||4269.5||4270||4269.5||0
1623052100000|2021-06-07 07:48:20|4269|4268.5|4268.5|4267.5|4269|4268.5|4267.5|4267|1611
1623052120000|2021-06-07 07:48:40||4268||4268||4268||4268|0
1623052130000|2021-06-07 07:48:50|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|163
1623052140000|2021-06-07 07:49:00|4268|4268|4268|4267.5|4268|4268|4268|4267.5|483
1623052150000|2021-06-07 07:49:10|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|0
1623052160000|2021-06-07 07:49:20|4269|4268.5|4270|4269.5|4270|4269.5|4269|4268.5|1082
1623052170000|2021-06-07 07:49:30|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4268.5|493
1623052180000|2021-06-07 07:49:40|4270.5|4270|4270.5|4270|4271|4270|4270|4269.5|436
1623052190000|2021-06-07 07:49:50|4271||4270.5||4271.5||4270.5||0
1623052200000|2021-06-07 07:50:00|||||||||15
1623052210000|2021-06-07 07:50:10|||||||||2
1623052220000|2021-06-07 07:50:20|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|800
1623052230000|2021-06-07 07:50:30|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|200
1623052240000|2021-06-07 07:50:40|4270.5|4270|4271|4270|4271|4270|4270.5|4270|1226
1623052250000|2021-06-07 07:50:50|4270.5||4271||4271||4270.5||0
1623052260000|2021-06-07 07:51:00|4270.5|4269.5|4270|4269.5|4271|4269.5|4270|4269.5|791
1623052270000|2021-06-07 07:51:10|4270.5|4270|4271|4270|4271|4270|4270.5|4270|277
1623052280000|2021-06-07 07:51:20|4270.5|4270.5|4271|4270|4271.5|4271|4270.5|4270|1215
1623052290000|2021-06-07 07:51:30|4270.5|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|457
1623052300000|2021-06-07 07:51:40|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|552
1623052330000|2021-06-07 07:52:10|||||||||156
1623052370000|2021-06-07 07:52:50|4271|4270|4271.5|4271|4272|4271.5|4271|4269.5|2252
1623052380000|2021-06-07 07:53:00|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|140
1623052400000|2021-06-07 07:53:20|4273|4272|4273|4272.5|4273|4272.5|4272.5|4272|324
1623052420000|2021-06-07 07:53:40|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4271|2809
1623052440000|2021-06-07 07:54:00|4272|4271.5|4271.5|4270|4272|4271.5|4271|4270|618
1623052450000|2021-06-07 07:54:10||4270.5||4270.5||4270.5||4270.5|0
1623052460000|2021-06-07 07:54:20|4271|4270|4270.5|4270|4271.5|4270|4270.5|4270|225
1623052470000|2021-06-07 07:54:30|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|280
1623052480000|2021-06-07 07:54:40|4271|4270.5|4272|4271.5|4272|4271.5|4271|4270.5|457
1623052490000|2021-06-07 07:54:50|4271.5|4271|4272|4271|4272|4271|4271.5|4271|2553
1623052520000|2021-06-07 07:55:20|4271.5||4272||4272||4271.5||68
1623052530000|2021-06-07 07:55:30|4271.5|4270.5|4271.5|4271|4271.5|4271|4271|4270|1397
1623052540000|2021-06-07 07:55:40|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271|975
1623052550000|2021-06-07 07:55:50|4271.5|4271|4271.5|4271|4272|4271|4271.5|4271|541
1623052560000|2021-06-07 07:56:00|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|1313
1623052580000|2021-06-07 07:56:20|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|531
1623052590000|2021-06-07 07:56:30|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|1755
1623052600000|2021-06-07 07:56:40|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|124
1623052620000|2021-06-07 07:57:00|4271|4270.5|4271|4270.5|4271.5|4271|4270.5|4270|1430
1623052630000|2021-06-07 07:57:10|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|76
1623052640000|2021-06-07 07:57:20|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|262
1623052660000|2021-06-07 07:57:40|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271|257
1623052670000|2021-06-07 07:57:50|4272.5|4272|4272|4271.5|4273|4272|4272|4271.5|166
1623052680000|2021-06-07 07:58:00|4271.5|4271|4270.5|4270|4271.5|4271|4270.5|4270|1977
1623052690000|2021-06-07 07:58:10|4271|4270.5|4271|4270|4271|4270.5|4271|4270|10
1623052700000|2021-06-07 07:58:20|||||||||266
1623052710000|2021-06-07 07:58:30|4271.5|4270.5|4272|4271.5|4272|4271.5|4271.5|4270.5|863
1623052720000|2021-06-07 07:58:40|4271.5|4271|4271|4270|4271.5|4271|4270.5|4270|607
1623052730000|2021-06-07 07:58:50|4270.5||4270.5||4270.5||4270.5||0
1623052740000|2021-06-07 07:59:00|4270|4269.5|4269|4268|4270|4269.5|4268.5|4268|632
1623052750000|2021-06-07 07:59:10||4268.5||4268.5||4268.5||4268.5|0
1623052760000|2021-06-07 07:59:20|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|248
1623052770000|2021-06-07 07:59:30|4270.5||4270.5||4270.5||4270.5||5000
1623052780000|2021-06-07 07:59:40|4270|4269|4270|4269.5|4270|4269.5|4269.5|4269|864
1623052790000|2021-06-07 07:59:50|||||||||50
1623052810000|2021-06-07 08:00:10|||||||||48
1623052830000|2021-06-07 08:00:30|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|753
1623052840000|2021-06-07 08:00:40|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|149
1623052850000|2021-06-07 08:00:50|4272|4271.5|4271|4270.5|4272|4271.5|4271|4270.5|2209
1623052870000|2021-06-07 08:01:10|4271.5|4271|4271|4270.5|4272|4271|4271|4270.5|153
1623052900000|2021-06-07 08:01:40|4271.5|4271|4271.5|4271|4272|4271|4271|4270.5|35
1623052920000|2021-06-07 08:02:00|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|994
1623052930000|2021-06-07 08:02:10|4270.5|4270|4271|4270|4271|4270|4270.5|4270|99
1623052950000|2021-06-07 08:02:30|||||||||115
1623052960000|2021-06-07 08:02:40|4271.5|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|825
1623052970000|2021-06-07 08:02:50|||||||||100
1623052980000|2021-06-07 08:03:00|4271.5|4271|4271|4270.5|4272|4271.5|4271|4270.5|2639
1623053010000|2021-06-07 08:03:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|1000
1623053020000|2021-06-07 08:03:40|4272|4271.5|4271.5|4270.5|4272|4271.5|4271|4270.5|2179
1623053030000|2021-06-07 08:03:50||4271||4271||4271||4271|207
1623053050000|2021-06-07 08:04:10|||||||||47
1623053060000|2021-06-07 08:04:20|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|594
1623053070000|2021-06-07 08:04:30|4272|4271.5|4272|4271|4272|4271.5|4271.5|4271|1796
1623053080000|2021-06-07 08:04:40|4272.5|4271.5|4271.5|4271|4272.5|4271.5|4271.5|4271|540
1623053090000|2021-06-07 08:04:50|4272|4271.5|4272|4271.5|4272.5|4272|4271.5|4271|3240
1623053100000|2021-06-07 08:05:00|4272.5|4272|4273.5|4273|4274|4273|4272.5|4272|1549
1623053110000|2021-06-07 08:05:10|4274|4273.5|4272|4271|4274|4273.5|4272|4271|4647
1623053120000|2021-06-07 08:05:20|4271.5|4270.5|4271|4270.5|4272|4271|4271|4270|2223
1623053140000|2021-06-07 08:05:40|4270.5|4270|4271|4270|4271|4270|4270.5|4270|247
1623053160000|2021-06-07 08:06:00|4271.5|4270.5|4272|4271.5|4272.5|4272|4271.5|4270|838
1623053180000|2021-06-07 08:06:20|4271.5|4271|4271|4270.5|4272|4271.5|4271|4270.5|1950
1623053200000|2021-06-07 08:06:40|4270.5|4270|4271|4270|4271|4270|4270.5|4270|187
1623053210000|2021-06-07 08:06:50|4271.5|4270.5|4271.5|4271|4271.5|4271|4271.5|4270|794
1623053220000|2021-06-07 08:07:00|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|919
1623053230000|2021-06-07 08:07:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|1488
1623053240000|2021-06-07 08:07:20|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|835
1623053250000|2021-06-07 08:07:30|4272|4271.5|4271.5|4270.5|4272|4271.5|4271|4270.5|877
1623053260000|2021-06-07 08:07:40|4272|4271|4271.5|4271|4272|4271.5|4271.5|4271|750
1623053270000|2021-06-07 08:07:50|4271|4270.5|4271|4270.5|4272|4271.5|4271|4270.5|1691
1623053280000|2021-06-07 08:08:00|4271.5|4271|4272|4271.5|4272|4271.5|4271|4270.5|1473
1623053290000|2021-06-07 08:08:10|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|969
1623053300000|2021-06-07 08:08:20|4272.5|4272|4272.5|4272|4272.5|4272|4272|4271.5|450
1623053310000|2021-06-07 08:08:30|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|983
1623053320000|2021-06-07 08:08:40|4273|4272.5|4273|4272|4273.5|4272.5|4273|4272|594
1623053330000|2021-06-07 08:08:50|4273.5|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|163
1623053340000|2021-06-07 08:09:00|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|173
1623053350000|2021-06-07 08:09:10|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|3238
1623053360000|2021-06-07 08:09:20|||||||||279
1623053370000|2021-06-07 08:09:30|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1158
1623053380000|2021-06-07 08:09:40|||||||||52
1623053390000|2021-06-07 08:09:50|4274|4273.5|4275|4274.5|4275|4274.5|4274|4273.5|2057
1623053400000|2021-06-07 08:10:00|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|566
1623053410000|2021-06-07 08:10:10|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|360
1623053420000|2021-06-07 08:10:20|4275|4274.5|4276|4275.5|4276|4275.5|4275|4274.5|202
1623053430000|2021-06-07 08:10:30|4276.5|4275|4276|4275.5|4276.5|4275.5|4276|4275|1160
1623053440000|2021-06-07 08:10:40|4275.5|4275|4276|4275|4276|4275|4275.5|4275|118
1623053450000|2021-06-07 08:10:50|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4275.5|4275|2280
1623053460000|2021-06-07 08:11:00|4277|4276|4276.5|4276|4277|4276.5|4276.5|4276|826
1623053470000|2021-06-07 08:11:10|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|35
1623053480000|2021-06-07 08:11:20|4277.5|4277|4278|4277.5|4278.5|4277.5|4277.5|4277|111
1623053490000|2021-06-07 08:11:30|4278.5|4278|4279.5|4279|4280|4279|4278.5|4278|238
1623053500000|2021-06-07 08:11:40|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|334
1623053510000|2021-06-07 08:11:50|4280|4279|4279|4278.5|4280|4279|4279|4278.5|1707
1623053520000|2021-06-07 08:12:00|4278.5|4278|4277.5|4277|4279|4278.5|4277.5|4277|5984
1623053530000|2021-06-07 08:12:10|||||||||615
1623053540000|2021-06-07 08:12:20|||||||||205
1623053550000|2021-06-07 08:12:30|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|1867
1623053560000|2021-06-07 08:12:40|4277.5|4277|4277.5|4276.5|4277.5|4277|4276.5|4276|1484
1623053570000|2021-06-07 08:12:50|4278|4277|4278|4277.5|4278|4277.5|4278|4277|309
1623053580000|2021-06-07 08:13:00|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4277|1292
1623053590000|2021-06-07 08:13:10|4278||4277.5||4278||4277.5||578
1623053610000|2021-06-07 08:13:30|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|389
1623053620000|2021-06-07 08:13:40|4278||4278||4278||4278||1
1623053630000|2021-06-07 08:13:50|4277.5|4277|4278|4277|4278|4277|4277.5|4277|165
1623053640000|2021-06-07 08:14:00|4278.5|4277.5|4278|4277|4278.5|4277.5|4277.5|4277|682
1623053650000|2021-06-07 08:14:10|4277.5|4276.5|4277|4276.5|4278|4276.5|4277|4276.5|612
1623053660000|2021-06-07 08:14:20|4277.5||4277.5||4277.5||4277.5||24
1623053680000|2021-06-07 08:14:40|4277||4277||4277||4277||0
1623053690000|2021-06-07 08:14:50|4276.5|4276|4277|4276|4277|4276|4276.5|4276|1027
1623053710000|2021-06-07 08:15:10|4276.5|4275.5|4275.5|4275|4277|4275.5|4275.5|4274.5|921
1623053720000|2021-06-07 08:15:20|4276|4274.5|4276|4275.5|4276|4275.5|4276|4274.5|85
1623053760000|2021-06-07 08:16:00|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|159
1623053770000|2021-06-07 08:16:10|4276.5|4276|4276.5|4275.5|4276.5|4276|4276.5|4275.5|0
1623053780000|2021-06-07 08:16:20|4276|4275|4275.5|4275|4276|4275|4275.5|4275|708
1623053800000|2021-06-07 08:16:40|||||||||12
1623053810000|2021-06-07 08:16:50|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|890
1623053820000|2021-06-07 08:17:00|||||||||51
1623053830000|2021-06-07 08:17:10|4276|4275.5|4275|4274.5|4276|4275.5|4275|4274.5|636
1623053840000|2021-06-07 08:17:20|4275.5||4275||4275.5||4275||197
1623053850000|2021-06-07 08:17:30|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|450
1623053870000|2021-06-07 08:17:50|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|92
1623053880000|2021-06-07 08:18:00|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|1525
1623053890000|2021-06-07 08:18:10|4275.5|4274.5|4276.5|4275.5|4276.5|4275.5|4275.5|4274.5|47
1623053900000|2021-06-07 08:18:20|4276||4276.5||4276.5||4276||100
1623053910000|2021-06-07 08:18:30|4276||4276||4276||4276||0
1623053920000|2021-06-07 08:18:40|4275.5|4275|4276|4275|4276|4275|4275.5|4275|169
1623053930000|2021-06-07 08:18:50|||||||||300
1623053950000|2021-06-07 08:19:10|||||||||57
1623053960000|2021-06-07 08:19:20|||||||||113
1623053970000|2021-06-07 08:19:30|4275.5|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|857
1623053980000|2021-06-07 08:19:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4274.5|192
1623053990000|2021-06-07 08:19:50|||||||||111
1623054000000|2021-06-07 08:20:00|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|857
1623054010000|2021-06-07 08:20:10|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|25
1623054020000|2021-06-07 08:20:20|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|562
1623054030000|2021-06-07 08:20:30|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|714
1623054040000|2021-06-07 08:20:40|||||||||22
1623054050000|2021-06-07 08:20:50|4274.5|4274|4274|4273|4274.5|4274|4273.5|4273|1358
1623054080000|2021-06-07 08:21:20|4274.5|4273.5|4273.5|4273|4274.5|4274|4273.5|4273|1583
1623054090000|2021-06-07 08:21:30|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|1040
1623054130000|2021-06-07 08:22:10|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|1047
1623054140000|2021-06-07 08:22:20|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4271|1402
1623054150000|2021-06-07 08:22:30|4272||4272||4272||4272||31
1623054160000|2021-06-07 08:22:40|4271.5||4271.5||4271.5||4271.5||0
1623054170000|2021-06-07 08:22:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|430
1623054180000|2021-06-07 08:23:00|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|923
1623054190000|2021-06-07 08:23:10|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|661
1623054200000|2021-06-07 08:23:20|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|736
1623054210000|2021-06-07 08:23:30|||||||||343
1623054220000|2021-06-07 08:23:40|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|1231
1623054240000|2021-06-07 08:24:00|4270.5|4270|4270.5|4270|4271.5|4271|4270.5|4269.5|1514
1623054250000|2021-06-07 08:24:10|||||||||148
1623054260000|2021-06-07 08:24:20|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|372
1623054270000|2021-06-07 08:24:30|4271|4270|4270.5|4269.5|4271.5|4270|4269.5|4269|4831
1623054290000|2021-06-07 08:24:50|4270|4269|4269|4268.5|4270|4269|4269|4268.5|332
1623054310000|2021-06-07 08:25:10|||||||||116
1623054320000|2021-06-07 08:25:20|||||||||396
1623054340000|2021-06-07 08:25:40|4268.5|4268|4269|4268|4269|4268.5|4268|4267.5|1476
1623054350000|2021-06-07 08:25:50|4268.5||4269||4269||4268.5||0
1623054360000|2021-06-07 08:26:00|4268.5|4268.5|4269|4268.5|4269|4268.5|4268.5|4268|802
1623054370000|2021-06-07 08:26:10|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|195
1623054380000|2021-06-07 08:26:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|1599
1623054390000|2021-06-07 08:26:30|4269|4268.5|4269|4268.5|4269.5|4268.5|4268.5|4268.5|48
1623054400000|2021-06-07 08:26:40|||||||||444
1623054410000|2021-06-07 08:26:50|4268.5|4268|4269|4268|4269|4268|4268.5|4268|265
1623054430000|2021-06-07 08:27:10|4268.5||4268.5||4268.5||4268.5||0
1623054440000|2021-06-07 08:27:20|4269||4269||4269||4269||25
1623054450000|2021-06-07 08:27:30|4269.5|4268.5|4270.5|4270|4270.5|4270|4269|4268.5|541
1623054460000|2021-06-07 08:27:40|4270|4269.5|4270.5|4269.5|4270.5|4270|4270|4269.5|0
1623054470000|2021-06-07 08:27:50|4271|4270|4270|4269.5|4271|4270.5|4270|4269.5|3073
1623054480000|2021-06-07 08:28:00|4270.5|4270|4270|4269|4270.5|4270|4270|4269|2374
1623054490000|2021-06-07 08:28:10||4269.5||4269||4269.5||4269|300
1623054500000|2021-06-07 08:28:20|4269.5||4269.5||4269.5||4269.5||0
1623054530000|2021-06-07 08:28:50|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|731
1623054540000|2021-06-07 08:29:00|4269.5||4269||4269.5||4269||666
1623054550000|2021-06-07 08:29:10|4269.5|4269|4269.5|4268.5|4269.5|4269|4269|4268.5|1845
1623054560000|2021-06-07 08:29:20|4270|4269|4269|4268.5|4270|4269.5|4269|4268.5|1082
1623054580000|2021-06-07 08:29:40|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|562
1623054590000|2021-06-07 08:29:50|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|1819
1623054600000|2021-06-07 08:30:00|||||||||631
1623054610000|2021-06-07 08:30:10|4269||4268.5||4269||4268.5||241
1623054640000|2021-06-07 08:30:40|4269|4268.5|4269|4268|4269.5|4268.5|4268.5|4268|2752
1623054660000|2021-06-07 08:31:00|4268.5|4268.5|4268.5|4268|4268.5|4268.5|4268.5|4268|415
1623054670000|2021-06-07 08:31:10|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|1709
1623054680000|2021-06-07 08:31:20|4269|4268|4269|4268.5|4269.5|4268.5|4269|4268|372
1623054690000|2021-06-07 08:31:30|4269.5|4269|4269|4268.5|4269.5|4269|4268.5|4268|2244
1623054730000|2021-06-07 08:32:10|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|866
1623054750000|2021-06-07 08:32:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268|1557
1623054760000|2021-06-07 08:32:40|||||||||771
1623054770000|2021-06-07 08:32:50|4269.5||4269||4269.5||4269||0
1623054780000|2021-06-07 08:33:00|4268.5|4268|4269|4268|4269|4268|4268.5|4268|719
1623054790000|2021-06-07 08:33:10|4268.5|4268.5|4269.5|4268.5|4269.5|4268.5|4268.5|4268.5|269
1623054800000|2021-06-07 08:33:20|4269|4269|4270.5|4270|4271|4270|4269|4269|1091
1623054810000|2021-06-07 08:33:30|4270|4269.5|4270|4269|4270|4269.5|4270|4269|467
1623054820000|2021-06-07 08:33:40|4269.5||4269.5||4269.5||4269.5||0
1623054830000|2021-06-07 08:33:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|46
1623054840000|2021-06-07 08:34:00|4270.5|4270|4269.5|4269|4270.5|4270|4269.5|4269|2914
1623054850000|2021-06-07 08:34:10|||||||||49
1623054870000|2021-06-07 08:34:30|||||||||2397
1623054900000|2021-06-07 08:35:00|||||||||90
1623054920000|2021-06-07 08:35:20|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|887
1623054930000|2021-06-07 08:35:30|||||||||173
1623054940000|2021-06-07 08:35:40|||||||||68
1623054980000|2021-06-07 08:36:20|||||||||368
1623054990000|2021-06-07 08:36:30|||||||||110
1623055000000|2021-06-07 08:36:40|4270|4269.5|4270|4269|4270|4269.5|4269.5|4269|1373
1623055010000|2021-06-07 08:36:50|4269.5|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|1849
1623055020000|2021-06-07 08:37:00|4269.5||4269.5||4269.5||4269.5||38
1623055030000|2021-06-07 08:37:10|4269|4269|4269|4268.5|4269|4269|4269|4268.5|667
1623055040000|2021-06-07 08:37:20|||||||||840
1623055080000|2021-06-07 08:38:00|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|823
1623055090000|2021-06-07 08:38:10|4269.5|4269|4268.5|4268|4269.5|4269|4268.5|4268|515
1623055130000|2021-06-07 08:38:50|||||||||125
1623055140000|2021-06-07 08:39:00|4268|4267.5|4267|4266.5|4268|4267.5|4267|4266.5|2988
1623055150000|2021-06-07 08:39:10|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|87
1623055170000|2021-06-07 08:39:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|60
1623055180000|2021-06-07 08:39:40|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|150
1623055190000|2021-06-07 08:39:50|4269|4267.5|4268|4267.5|4269|4267.5|4268|4267.5|2574
1623055200000|2021-06-07 08:40:00|4267.5|4267|4267.5|4267|4268|4267|4267.5|4267|1355
1623055230000|2021-06-07 08:40:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|281
1623055240000|2021-06-07 08:40:40|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|788
1623055250000|2021-06-07 08:40:50|4266.5|4266|4266.5|4266|4267|4266|4266.5|4266|31
1623055260000|2021-06-07 08:41:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|479
1623055270000|2021-06-07 08:41:10|4266.5||4266||4266.5||4266||0
1623055280000|2021-06-07 08:41:20|||||||||45
1623055290000|2021-06-07 08:41:30|4266.5||4266.5||4266.5||4266.5||0
1623055300000|2021-06-07 08:41:40||4266||4266||4266||4266|59
1623055320000|2021-06-07 08:42:00|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|274
1623055330000|2021-06-07 08:42:10|4267|4266.5|4267|4266|4267|4266.5|4266.5|4266|1254
1623055350000|2021-06-07 08:42:30|||||||||400
1623055370000|2021-06-07 08:42:50|4266.5|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|759
1623055380000|2021-06-07 08:43:00|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|561
1623055400000|2021-06-07 08:43:20|||||||||313
1623055410000|2021-06-07 08:43:30|4266|4265.5|4266.5|4265.5|4267|4266|4266|4265.5|585
1623055420000|2021-06-07 08:43:40|4267|4266|4267|4266|4267|4266|4267|4266|0
1623055440000|2021-06-07 08:44:00|4266.5|4265.5|4266|4265.5|4267|4265.5|4265.5|4265|1462
1623055480000|2021-06-07 08:44:40|||||||||230
1623055500000|2021-06-07 08:45:00|4266.5|4266|4267|4266|4267|4266|4266.5|4266|76
1623055530000|2021-06-07 08:45:30|4267.5|4266.5|4268|4267|4268|4267|4267.5|4266.5|2069
1623055570000|2021-06-07 08:46:10|4267.5||4268||4268||4267.5||0
1623055600000|2021-06-07 08:46:40|4268.5|4267.5|4269|4268|4270|4269.5|4268.5|4267.5|4414
1623055610000|2021-06-07 08:46:50|||||||||638
1623055620000|2021-06-07 08:47:00|4268.5|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|3833
1623055630000|2021-06-07 08:47:10|||||||||633
1623055640000|2021-06-07 08:47:20|||||||||375
1623055680000|2021-06-07 08:48:00|4267.5|4267|4266.5|4266|4267.5|4267|4266.5|4266|2710
1623055690000|2021-06-07 08:48:10||4265.5||4266||4266||4265.5|0
1623055700000|2021-06-07 08:48:20|4266|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|50
1623055720000|2021-06-07 08:48:40|4266.5|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|183
1623055730000|2021-06-07 08:48:50|4266||4266||4266||4266||0
1623055740000|2021-06-07 08:49:00|4265.5|4265|4266|4265.5|4266.5|4265.5|4265.5|4265|483
1623055750000|2021-06-07 08:49:10|4266.5||4266||4266.5||4266||0
1623055760000|2021-06-07 08:49:20|||||||||250
1623055780000|2021-06-07 08:49:40|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|1064
1623055790000|2021-06-07 08:49:50|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|736
1623055800000|2021-06-07 08:50:00|4264.5|4264|4266|4265.5|4266|4265.5|4264|4263.5|1220
1623055810000|2021-06-07 08:50:10|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4264.5|388
1623055820000|2021-06-07 08:50:20|||||||||5
1623055830000|2021-06-07 08:50:30|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265|217
1623055840000|2021-06-07 08:50:40|||||||||125
1623055850000|2021-06-07 08:50:50|4265.5|4265|4265|4264|4265.5|4265|4264.5|4264|2142
1623055860000|2021-06-07 08:51:00|4264.5|4264.5|4265|4264.5|4265.5|4265|4264.5|4264|867
1623055870000|2021-06-07 08:51:10|4264.5|4264|4265|4264|4265|4264.5|4264.5|4264|1207
1623055880000|2021-06-07 08:51:20|4265.5||4265||4265.5||4265||81
1623055890000|2021-06-07 08:51:30|4265.5||4265||4265.5||4265||0
1623055900000|2021-06-07 08:51:40|4265.5||4265.5||4265.5||4265.5||0
1623055910000|2021-06-07 08:51:50|4266|4264.5|4267|4266|4267|4266|4266|4264|1367
1623055920000|2021-06-07 08:52:00|4266.5|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|610
1623055930000|2021-06-07 08:52:10|4267||4267||4267||4267||0
1623055940000|2021-06-07 08:52:20|4267.5|4266.5|4267.5|4267|4267.5|4267|4267.5|4266.5|280
1623055950000|2021-06-07 08:52:30|||||||||386
1623055960000|2021-06-07 08:52:40|4267|4266.5|4268|4267.5|4268|4267.5|4267|4266.5|1918
1623055970000|2021-06-07 08:52:50|4267.5|4267|4268|4267|4268.5|4267|4267.5|4267|71
1623055980000|2021-06-07 08:53:00|4268.5|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|0
1623055990000|2021-06-07 08:53:10|4268.5|4268|4269|4268|4269|4268|4268.5|4268|0
1623056020000|2021-06-07 08:53:40|4268.5||4268.5||4269||4268.5||0
1623056030000|2021-06-07 08:53:50|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268|1700
1623056040000|2021-06-07 08:54:00|4268.5|4268|4268|4267|4268.5|4268|4267.5|4266.5|3185
1623056060000|2021-06-07 08:54:20|4267.5||4267.5||4267.5||4267.5||0
1623056070000|2021-06-07 08:54:30|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266|752
1623056080000|2021-06-07 08:54:40|4268|4266.5|4268|4267|4268|4267|4268|4266.5|0
1623056090000|2021-06-07 08:54:50|||||||||45
1623056100000|2021-06-07 08:55:00|||||||||116
1623056110000|2021-06-07 08:55:10|4267.5|4266.5|4266|4265|4268|4266.5|4266|4265|1355
1623056120000|2021-06-07 08:55:20|4266.5|4265.5|4267|4266.5|4267|4266.5|4266.5|4265.5|616
1623056130000|2021-06-07 08:55:30|4267.5|4267|4268|4267|4268|4267|4267|4267|110
1623056140000|2021-06-07 08:55:40|4268.5||4268.5||4268.5||4268.5||0
1623056150000|2021-06-07 08:55:50|4268||4268.5||4268.5||4268||9
1623056160000|2021-06-07 08:56:00|4268||4267.5||4268||4267.5||156
1623056170000|2021-06-07 08:56:10|4268|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|22
1623056180000|2021-06-07 08:56:20|4268.5|4268|4268.5|4268|4269|4268|4268.5|4268|189
1623056190000|2021-06-07 08:56:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|215
1623056200000|2021-06-07 08:56:40|4269.5||4269.5||4269.5||4269.5||46
1623056210000|2021-06-07 08:56:50|4269|4269|4269|4268.5|4270|4269|4269|4268.5|627
1623056220000|2021-06-07 08:57:00|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|1811
1623056240000|2021-06-07 08:57:20|4268|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|263
1623056250000|2021-06-07 08:57:30|4268||4268.5||4268.5||4268||0
1623056260000|2021-06-07 08:57:40|4268||4268||4268.5||4268||0
1623056280000|2021-06-07 08:58:00|4268.5|4268|4268.5|4267.5|4269.5|4269|4268.5|4267.5|1403
1623056290000|2021-06-07 08:58:10||4268||4268||4268||4268|0
1623056300000|2021-06-07 08:58:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|400
1623056310000|2021-06-07 08:58:30|||||||||71
1623056320000|2021-06-07 08:58:40|||||||||223
1623056330000|2021-06-07 08:58:50|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|458
1623056340000|2021-06-07 08:59:00|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|336
1623056350000|2021-06-07 08:59:10|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|863
1623056370000|2021-06-07 08:59:30|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|216
1623056380000|2021-06-07 08:59:40|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|2132
1623056390000|2021-06-07 08:59:50|||||||||119
1623056400000|2021-06-07 09:00:00|4268.5|4268|4269|4268.5|4269.5|4269|4268.5|4268|2454
1623056410000|2021-06-07 09:00:10|4269.5||4269.5||4269.5||4269||677
1623056420000|2021-06-07 09:00:20|4269|4269|4269|4268.5|4269|4269|4269|4268.5|372
1623056430000|2021-06-07 09:00:30|4269.5|4269|4268|4267.5|4269.5|4269|4268|4267.5|1742
1623056440000|2021-06-07 09:00:40|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|66
1623056450000|2021-06-07 09:00:50||4268||4268||4268||4268|100
1623056460000|2021-06-07 09:01:00|4268|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|1066
1623056470000|2021-06-07 09:01:10|4268.5||4268.5||4268.5||4268.5||1
1623056490000|2021-06-07 09:01:30|||||||||62
1623056500000|2021-06-07 09:01:40|4268||4268.5||4268.5||4268||0
1623056510000|2021-06-07 09:01:50||4268||4268||4268||4268|170
1623056520000|2021-06-07 09:02:00|4269||4269||4269||4269||260
1623056540000|2021-06-07 09:02:20|4268.5||4268.5||4268.5||4268.5||0
1623056560000|2021-06-07 09:02:40|4269||4268.5||4269||4268.5||0
1623056580000|2021-06-07 09:03:00|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|1443
1623056590000|2021-06-07 09:03:10|||||||||60
1623056610000|2021-06-07 09:03:30|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|1084
1623056640000|2021-06-07 09:04:00||4268||4268||4268||4268|2
1623056660000|2021-06-07 09:04:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267|2343
1623056670000|2021-06-07 09:04:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|186
1623056690000|2021-06-07 09:04:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|525
1623056700000|2021-06-07 09:05:00|4266.5|4266|4266|4265|4266.5|4266|4265.5|4265|888
1623056710000|2021-06-07 09:05:10|4265.5||4265.5||4265.5||4265.5||81
1623056720000|2021-06-07 09:05:20|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|483
1623056730000|2021-06-07 09:05:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|548
1623056740000|2021-06-07 09:05:40|4266|4265.5|4266|4265|4266|4265.5|4266|4265|168
1623056750000|2021-06-07 09:05:50|4265.5||4266||4266||4265.5||725
1623056760000|2021-06-07 09:06:00|4265.5||4265.5||4266||4265.5||0
1623056770000|2021-06-07 09:06:10|4266||4266||4266||4266||382
1623056780000|2021-06-07 09:06:20|4265.5||4265.5||4265.5||4265.5||0
1623056800000|2021-06-07 09:06:40|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|100
1623056810000|2021-06-07 09:06:50|4266.5|4266|4267|4266|4267|4266|4266.5|4266|0
1623056820000|2021-06-07 09:07:00|4266.5||4267||4267||4266.5||7
1623056830000|2021-06-07 09:07:10|4267.5|4266.5|4267|4266.5|4267.5|4266.5|4267|4266.5|460
1623056840000|2021-06-07 09:07:20|4267.5||4267||4267.5||4267||657
1623056870000|2021-06-07 09:07:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|228
1623056880000|2021-06-07 09:08:00|4267|4266.5|4267|4266.5|4267.5|4266.5|4267|4266.5|434
1623056890000|2021-06-07 09:08:10|||||||||118
1623056900000|2021-06-07 09:08:20|||||||||7
1623056910000|2021-06-07 09:08:30|4266.5|4266|4267|4266|4267|4266|4266.5|4266|1264
1623056920000|2021-06-07 09:08:40|||||||||120
1623056930000|2021-06-07 09:08:50||4266.5||4266.5||4266.5||4266.5|46
1623056940000|2021-06-07 09:09:00|||||||||167
1623056950000|2021-06-07 09:09:10|||||||||3
1623056960000|2021-06-07 09:09:20|||||||||200
1623056970000|2021-06-07 09:09:30|||||||||113
1623056980000|2021-06-07 09:09:40|4266.5|4266|4266|4265.5|4267|4266.5|4266|4265.5|5198
1623056990000|2021-06-07 09:09:50|4266.5|4266|4268.5|4268|4268.5|4268|4266.5|4266|800
1623057000000|2021-06-07 09:10:00|4268|4267.5|4268.5|4268|4269|4268|4268|4267.5|2068
1623057010000|2021-06-07 09:10:10|4268|4267.5|4269|4268.5|4269|4268.5|4268|4267.5|1622
1623057020000|2021-06-07 09:10:20|||||||||186
1623057040000|2021-06-07 09:10:40|4268.5|4268|4269|4268|4269|4268|4268.5|4268|403
1623057050000|2021-06-07 09:10:50|4268.5|4267.5|4268|4267|4268.5|4267.5|4267.5|4267|1095
1623057060000|2021-06-07 09:11:00|4267.5|4267.5|4268|4267.5|4268|4267.5|4267.5|4267.5|170
1623057070000|2021-06-07 09:11:10|4267.5|4267|4267.5|4267|4267.5|4267|4267|4266.5|1414
1623057080000|2021-06-07 09:11:20|4268|4266.5|4268|4267.5|4268|4267.5|4268|4266.5|23
1623057090000|2021-06-07 09:11:30|4268.5|4268|4268.5|4268|4269|4268|4268.5|4268|572
1623057110000|2021-06-07 09:11:50|||||||||308
1623057120000|2021-06-07 09:12:00|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|972
1623057150000|2021-06-07 09:12:30|4268||4268.5||4268.5||4268||130
1623057160000|2021-06-07 09:12:40|4268|4268|4269|4268.5|4269|4268.5|4268|4268|835
1623057190000|2021-06-07 09:13:10|4269.5|4268|4268.5|4268|4269.5|4268.5|4268.5|4267.5|2344
1623057200000|2021-06-07 09:13:20|4268|4267.5|4267|4266.5|4268|4267.5|4267|4266.5|1026
1623057210000|2021-06-07 09:13:30|4267.5|4267|4268|4267|4268|4267|4267.5|4267|131
1623057220000|2021-06-07 09:13:40|4268.5|4267.5|4268.5|4268|4268.5|4268|4268.5|4267.5|797
1623057230000|2021-06-07 09:13:50|4269|4268.5|4269|4268.5|4269|4268.5|4268.5|4268.5|61
1623057240000|2021-06-07 09:14:00|||||||||175
1623057250000|2021-06-07 09:14:10|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|1531
1623057260000|2021-06-07 09:14:20|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|556
1623057270000|2021-06-07 09:14:30|4269|4268|4268.5|4268|4269|4268|4268.5|4268|23
1623057280000|2021-06-07 09:14:40|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|562
1623057290000|2021-06-07 09:14:50|4269.5|4269|4269.5|4268.5|4270|4269.5|4269.5|4268.5|748
1623057300000|2021-06-07 09:15:00|4269|4269|4269|4268.5|4269.5|4269|4269|4268.5|1680
1623057310000|2021-06-07 09:15:10|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|105
1623057320000|2021-06-07 09:15:20|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|956
1623057330000|2021-06-07 09:15:30|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|2077
1623057340000|2021-06-07 09:15:40|4268|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|1092
1623057350000|2021-06-07 09:15:50|4268||4268.5||4268.5||4268||28
1623057360000|2021-06-07 09:16:00||4268||4268||4268||4268|0
1623057370000|2021-06-07 09:16:10|||||||||1
1623057380000|2021-06-07 09:16:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|646
1623057400000|2021-06-07 09:16:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4266.5|1004
1623057410000|2021-06-07 09:16:50|||||||||250
1623057420000|2021-06-07 09:17:00|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|1965
1623057430000|2021-06-07 09:17:10|4267|4265.5|4266|4265.5|4267|4265.5|4266|4265.5|1544
1623057440000|2021-06-07 09:17:20|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|0
1623057450000|2021-06-07 09:17:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|535
1623057460000|2021-06-07 09:17:40|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|481
1623057470000|2021-06-07 09:17:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|218
1623057480000|2021-06-07 09:18:00|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|420
1623057530000|2021-06-07 09:18:50|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|411
1623057540000|2021-06-07 09:19:00|4266.5|4266|4266|4265.5|4267|4266.5|4266|4265.5|5075
1623057550000|2021-06-07 09:19:10|4266.5||4266.5||4266.5||4266.5||312
1623057560000|2021-06-07 09:19:20|4266|4266|4266.5|4266|4266.5|4266|4266|4266|310
1623057570000|2021-06-07 09:19:30|4266|4265.5|4265.5|4265|4266|4265.5|4265|4264.5|2299
1623057580000|2021-06-07 09:19:40|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|920
1623057590000|2021-06-07 09:19:50|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|1029
1623057600000|2021-06-07 09:20:00|4267|4266.5|4267|4266|4267|4266.5|4267|4266|412
1623057610000|2021-06-07 09:20:10|4266.5||4267||4267||4266.5||0
1623057620000|2021-06-07 09:20:20||4266.5||4266.5||4266.5||4266.5|138
1623057630000|2021-06-07 09:20:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|236
1623057640000|2021-06-07 09:20:40|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|422
1623057650000|2021-06-07 09:20:50|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|123
1623057670000|2021-06-07 09:21:10|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|810
1623057680000|2021-06-07 09:21:20|||||||||185
1623057690000|2021-06-07 09:21:30|4268|4267.5|4268|4267|4268|4267.5|4268|4267|458
1623057700000|2021-06-07 09:21:40|4268.5|4267.5|4268.5|4268|4268.5|4268|4268.5|4267.5|641
1623057710000|2021-06-07 09:21:50|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|848
1623057720000|2021-06-07 09:22:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|474
1623057730000|2021-06-07 09:22:10|4268.5||4268.5||4268.5||4268.5||0
1623057740000|2021-06-07 09:22:20|4269|4268|4269|4268|4269|4268.5|4268.5|4268|354
1623057750000|2021-06-07 09:22:30|||||||||10
1623057780000|2021-06-07 09:23:00|4268.5|4267.5|4268|4267|4268.5|4267.5|4267.5|4267|2821
1623057790000|2021-06-07 09:23:10|4267.5|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|922
1623057800000|2021-06-07 09:23:20|4268.5|4268|4269|4268|4269|4268|4268.5|4268|1214
1623057810000|2021-06-07 09:23:30||4268.5||4268.5||4268.5||4268.5|95
1623057820000|2021-06-07 09:23:40|4268.5|4268|4269|4268|4269|4268|4268.5|4268|308
1623057840000|2021-06-07 09:24:00|4268.5|4268.5|4268.5|4268|4268.5|4268.5|4268.5|4268|478
1623057850000|2021-06-07 09:24:10|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4266.5|3344
1623057860000|2021-06-07 09:24:20|||||||||89
1623057870000|2021-06-07 09:24:30|||||||||16
1623057910000|2021-06-07 09:25:10|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|522
1623057920000|2021-06-07 09:25:20|||||||||86
1623057930000|2021-06-07 09:25:30||4267.5||4267.5||4267.5||4267.5|0
1623057940000|2021-06-07 09:25:40|4268.5|4268|4268.5|4268|4269.5|4269|4268.5|4268|4237
1623057950000|2021-06-07 09:25:50|||||||||399
1623057960000|2021-06-07 09:26:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1192
1623057970000|2021-06-07 09:26:10|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|1834
1623057980000|2021-06-07 09:26:20|4268.5||4268.5||4268.5||4268.5||0
1623057990000|2021-06-07 09:26:30|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|440
1623058020000|2021-06-07 09:27:00|4268||4268||4268||4268||0
1623058030000|2021-06-07 09:27:10|||||||||244
1623058060000|2021-06-07 09:27:40|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|1305
1623058070000|2021-06-07 09:27:50|||||||||1
1623058080000|2021-06-07 09:28:00|||||||||125
1623058100000|2021-06-07 09:28:20|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|1000
1623058120000|2021-06-07 09:28:40|||||||||315
1623058140000|2021-06-07 09:29:00|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|3067
1623058170000|2021-06-07 09:29:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|694
1623058190000|2021-06-07 09:29:50|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|1197
1623058200000|2021-06-07 09:30:00|4266.5|4266|4267|4266|4267|4266|4266.5|4266|329
1623058210000|2021-06-07 09:30:10|4267.5|4266.5|4267.5|4267|4267.5|4267|4267.5|4266.5|908
1623058220000|2021-06-07 09:30:20|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|233
1623058230000|2021-06-07 09:30:30|4267||4267.5||4267.5||4267||0
1623058240000|2021-06-07 09:30:40|4268|4267|4269|4268|4269|4268|4268|4267|1918
1623058250000|2021-06-07 09:30:50|4268.5|4268.5|4268.5|4268|4268.5|4268.5|4268.5|4268|932
1623058260000|2021-06-07 09:31:00|||||||||220
1623058310000|2021-06-07 09:31:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1050
1623058320000|2021-06-07 09:32:00|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|708
1623058330000|2021-06-07 09:32:10|4268.5|4268|4269|4268.5|4269.5|4269|4268.5|4268|1169
1623058340000|2021-06-07 09:32:20|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|1262
1623058350000|2021-06-07 09:32:30|4269.5||4269.5||4269.5||4269.5||0
1623058360000|2021-06-07 09:32:40|4269||4269||4269||4269||685
1623058370000|2021-06-07 09:32:50|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|863
1623058380000|2021-06-07 09:33:00|||||||||421
1623058390000|2021-06-07 09:33:10|||||||||164
1623058400000|2021-06-07 09:33:20|||||||||61
1623058420000|2021-06-07 09:33:40|4269|4268.5|4269|4268|4269|4268.5|4268.5|4268|1387
1623058430000|2021-06-07 09:33:50|4269.5|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|270
1623058450000|2021-06-07 09:34:10|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|583
1623058460000|2021-06-07 09:34:20|||||||||50
1623058480000|2021-06-07 09:34:40|||||||||150
1623058500000|2021-06-07 09:35:00|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|2995
1623058520000|2021-06-07 09:35:20|4269.5||4269.5||4269.5||4269.5||0
1623058530000|2021-06-07 09:35:30|||||||||289
1623058540000|2021-06-07 09:35:40|4269||4269||4269||4269||59
1623058550000|2021-06-07 09:35:50|4269.5|4268|4269|4268.5|4269.5|4268.5|4269|4268|3944
1623058560000|2021-06-07 09:36:00|4269.5||4269||4269.5||4269||487
1623058580000|2021-06-07 09:36:20|||||||||1323
1623058590000|2021-06-07 09:36:30|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1878
1623058600000|2021-06-07 09:36:40|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|1331
1623058610000|2021-06-07 09:36:50|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|489
1623058620000|2021-06-07 09:37:00|||||||||1205
1623058640000|2021-06-07 09:37:20|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|25
1623058650000|2021-06-07 09:37:30|||||||||532
1623058660000|2021-06-07 09:37:40|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1190
1623058670000|2021-06-07 09:37:50|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|240
1623058680000|2021-06-07 09:38:00|||||||||29
1623058690000|2021-06-07 09:38:10|||||||||437
1623058700000|2021-06-07 09:38:20|||||||||10
1623058710000|2021-06-07 09:38:30|||||||||150
1623058720000|2021-06-07 09:38:40|4268.5|4268|4269|4268.5|4269.5|4269|4268.5|4268|2486
1623058730000|2021-06-07 09:38:50|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|336
1623058740000|2021-06-07 09:39:00|4269.5|4268.5|4269.5|4269|4269.5|4269|4269.5|4268.5|511
1623058750000|2021-06-07 09:39:10|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|2470
1623058760000|2021-06-07 09:39:20|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|2174
1623058790000|2021-06-07 09:39:50|||||||||86
1623058850000|2021-06-07 09:40:50|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|1066
1623058880000|2021-06-07 09:41:20|||||||||115
1623058900000|2021-06-07 09:41:40|||||||||273
1623058910000|2021-06-07 09:41:50|4268|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|1894
1623058920000|2021-06-07 09:42:00||4268||4268||4268||4268|30
1623058930000|2021-06-07 09:42:10|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|849
1623058940000|2021-06-07 09:42:20|4269||4269||4269||4269||0
1623058950000|2021-06-07 09:42:30|4269.5||4269||4269.5||4269||713
1623058960000|2021-06-07 09:42:40|4268.5|4268|4268|4267|4269|4268.5|4267.5|4267|2572
1623058970000|2021-06-07 09:42:50|4267.5|4267.5|4268|4267|4268|4267.5|4267.5|4267|341
1623058990000|2021-06-07 09:43:10||4267.5||4267.5||4267.5||4267|0
1623059020000|2021-06-07 09:43:40|4268.5|4268|4269|4268.5|4269.5|4269|4268|4267.5|1408
1623059040000|2021-06-07 09:44:00|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|2958
1623059050000|2021-06-07 09:44:10|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|724
1623059060000|2021-06-07 09:44:20|4268||4268||4268.5||4268||200
1623059080000|2021-06-07 09:44:40|4268.5|4268|4269|4268|4269|4268|4268.5|4267.5|1875
1623059090000|2021-06-07 09:44:50||4268.5||4268.5||4268.5||4268.5|123
1623059100000|2021-06-07 09:45:00|||||||||411
1623059110000|2021-06-07 09:45:10|||||||||266
1623059130000|2021-06-07 09:45:30|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|3133
1623059140000|2021-06-07 09:45:40|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|1127
1623059160000|2021-06-07 09:46:00|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4266.5|2325
1623059170000|2021-06-07 09:46:10|4267.5|4267|4268|4267|4268|4267.5|4267.5|4267|709
1623059180000|2021-06-07 09:46:20||4267.5||4267.5||4267.5||4267.5|0
1623059220000|2021-06-07 09:47:00|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|2592
1623059230000|2021-06-07 09:47:10|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|431
1623059240000|2021-06-07 09:47:20|||||||||120
1623059260000|2021-06-07 09:47:40|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|138
1623059270000|2021-06-07 09:47:50|||||||||249
1623059290000|2021-06-07 09:48:10|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|458
1623059320000|2021-06-07 09:48:40|||||||||1340
1623059330000|2021-06-07 09:48:50|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|1631
1623059340000|2021-06-07 09:49:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1007
1623059380000|2021-06-07 09:49:40|||||||||214
1623059390000|2021-06-07 09:49:50|||||||||212
1623059400000|2021-06-07 09:50:00|||||||||125
1623059410000|2021-06-07 09:50:10|||||||||201
1623059430000|2021-06-07 09:50:30|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|946
1623059440000|2021-06-07 09:50:40|||||||||238
1623059450000|2021-06-07 09:50:50|||||||||52
1623059460000|2021-06-07 09:51:00|||||||||150
1623059470000|2021-06-07 09:51:10|4269|4268.5|4269|4268.5|4269.5|4268.5|4269|4268|546
1623059480000|2021-06-07 09:51:20|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|49
1623059490000|2021-06-07 09:51:30||4268.5||4268.5||4268.5||4268.5|0
1623059500000|2021-06-07 09:51:40|||||||||200
1623059510000|2021-06-07 09:51:50|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|1148
1623059570000|2021-06-07 09:52:50|||||||||641
1623059590000|2021-06-07 09:53:10|||||||||15
1623059600000|2021-06-07 09:53:20|4269|4268.5|4269|4268.5|4269|4268.5|4268.5|4268|1341
1623059610000|2021-06-07 09:53:30|||||||||56
1623059630000|2021-06-07 09:53:50|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|323
1623059650000|2021-06-07 09:54:10|4269|4269|4269|4268.5|4269.5|4269|4269|4268.5|2648
1623059670000|2021-06-07 09:54:30|||||||||1194
1623059680000|2021-06-07 09:54:40|||||||||258
1623059690000|2021-06-07 09:54:50|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|4476
1623059700000|2021-06-07 09:55:00|4269.5|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|3552
1623059730000|2021-06-07 09:55:30|4269.5|4269|4270|4269.5|4270.5|4270|4269|4268.5|2807
1623059740000|2021-06-07 09:55:40|||||||||466
1623059750000|2021-06-07 09:55:50|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|673
1623059770000|2021-06-07 09:56:10|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1723
1623059780000|2021-06-07 09:56:20|||||||||930
1623059790000|2021-06-07 09:56:30|||||||||804
1623059800000|2021-06-07 09:56:40|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|770
1623059810000|2021-06-07 09:56:50||4268||4268.5||4268.5||4268|314
1623059820000|2021-06-07 09:57:00|4268.5|4268|4268.5|4268|4269|4268|4268.5|4268|914
1623059830000|2021-06-07 09:57:10|||||||||184
1623059850000|2021-06-07 09:57:30|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|2242
1623059860000|2021-06-07 09:57:40||4268||4268||4268||4268|299
1623059870000|2021-06-07 09:57:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|0
1623059880000|2021-06-07 09:58:00|4267.5|4267|4267.5|4267|4268|4267|4267.5|4267|1402
1623059890000|2021-06-07 09:58:10|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|111
1623059900000|2021-06-07 09:58:20|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265|1113
1623059910000|2021-06-07 09:58:30|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|621
1623059920000|2021-06-07 09:58:40|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|760
1623059940000|2021-06-07 09:59:00|||||||||1199
1623059950000|2021-06-07 09:59:10|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|108
1623059960000|2021-06-07 09:59:20|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|162
1623059970000|2021-06-07 09:59:30|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|487
1623059980000|2021-06-07 09:59:40|4266.5|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|538
1623060000000|2021-06-07 10:00:00|4266||4266||4266||4266||0
1623060020000|2021-06-07 10:00:20|4265.5|4265|4265|4264|4265.5|4265|4264.5|4264|1331
1623060030000|2021-06-07 10:00:30|4265.5|4264.5|4265.5|4265|4265.5|4265|4265.5|4264.5|597
1623060040000|2021-06-07 10:00:40|||||||||118
1623060050000|2021-06-07 10:00:50|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|232
1623060060000|2021-06-07 10:01:00|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|231
1623060070000|2021-06-07 10:01:10|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|225
1623060080000|2021-06-07 10:01:20|4267|4266|4266.5|4266|4267|4266|4266.5|4266|494
1623060090000|2021-06-07 10:01:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|223
1623060100000|2021-06-07 10:01:40|4266.5|4266|4267|4266|4267|4266|4266.5|4266|0
1623060110000|2021-06-07 10:01:50|4266.5|4266.5|4267.5|4266.5|4267.5|4267|4266.5|4266.5|2490
1623060130000|2021-06-07 10:02:10|4268|4267|4267.5|4267|4268|4267|4267.5|4267|499
1623060150000|2021-06-07 10:02:30|||||||||234
1623060160000|2021-06-07 10:02:40|||||||||185
1623060180000|2021-06-07 10:03:00|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|1521
1623060190000|2021-06-07 10:03:10|||||||||486
1623060210000|2021-06-07 10:03:30|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|1189
1623060220000|2021-06-07 10:03:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|697
1623060230000|2021-06-07 10:03:50|||||||||2113
1623060250000|2021-06-07 10:04:10|4267.5|4267|4267.5|4267|4268|4267|4267.5|4267|25
1623060260000|2021-06-07 10:04:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|25
1623060270000|2021-06-07 10:04:30|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|234
1623060280000|2021-06-07 10:04:40|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|281
1623060290000|2021-06-07 10:04:50|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|133
1623060300000|2021-06-07 10:05:00|4268.5|4268|4268|4267.5|4269|4268.5|4267.5|4267|5002
1623060310000|2021-06-07 10:05:10|4268.5|4268|4269|4268.5|4269|4268.5|4268|4267.5|667
1623060320000|2021-06-07 10:05:20|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|238
1623060330000|2021-06-07 10:05:30||4268.5||4268.5||4268.5||4268.5|0
1623060340000|2021-06-07 10:05:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4268.5|1386
1623060350000|2021-06-07 10:05:50|||||||||88
1623060360000|2021-06-07 10:06:00|4270||4269.5||4270||4269.5||833
1623060380000|2021-06-07 10:06:20|4269|4268.5|4269|4268|4269|4268.5|4268.5|4268|1654
1623060400000|2021-06-07 10:06:40|4268.5||4268.5||4268.5||4268.5||800
1623060410000|2021-06-07 10:06:50|4269||4269||4269||4269||102
1623060440000|2021-06-07 10:07:20|4268.5||4269||4269||4268.5||778
1623060460000|2021-06-07 10:07:40|4268.5||4268.5||4268.5||4268.5||123
1623060500000|2021-06-07 10:08:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|0
1623060510000|2021-06-07 10:08:30|||||||||107
1623060530000|2021-06-07 10:08:50|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|1870
1623060540000|2021-06-07 10:09:00|||||||||51
1623060550000|2021-06-07 10:09:10|||||||||168
1623060570000|2021-06-07 10:09:30|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|278
1623060580000|2021-06-07 10:09:40|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|59
1623060590000|2021-06-07 10:09:50|||||||||15
1623060600000|2021-06-07 10:10:00|||||||||119
1623060620000|2021-06-07 10:10:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|2194
1623060630000|2021-06-07 10:10:30|||||||||243
1623060640000|2021-06-07 10:10:40|4269|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|657
1623060660000|2021-06-07 10:11:00|||||||||188
1623060680000|2021-06-07 10:11:20|||||||||40
1623060690000|2021-06-07 10:11:30|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|344
1623060700000|2021-06-07 10:11:40|4269.5|4269|4269|4268.5|4269.5|4269|4268.5|4268|3760
1623060730000|2021-06-07 10:12:10|4268.5|4268|4268|4267.5|4268.5|4268|4267.5|4267|3268
1623060740000|2021-06-07 10:12:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|70
1623060750000|2021-06-07 10:12:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|504
1623060780000|2021-06-07 10:13:00|||||||||125
1623060810000|2021-06-07 10:13:30|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4267.5|2297
1623060820000|2021-06-07 10:13:40|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|341
1623060850000|2021-06-07 10:14:10|4268.5|4268|4269|4268|4269|4268|4268.5|4268|1158
1623060860000|2021-06-07 10:14:20|4268.5||4268.5||4269||4268.5||0
1623060880000|2021-06-07 10:14:40|||||||||228
1623060910000|2021-06-07 10:15:10|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|453
1623060930000|2021-06-07 10:15:30|||||||||425
1623060980000|2021-06-07 10:16:20|4268.5|4268|4269|4268|4269|4268|4268.5|4268|1215
1623060990000|2021-06-07 10:16:30|4268.5||4268.5||4268.5||4268.5||564
1623061000000|2021-06-07 10:16:40|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|801
1623061030000|2021-06-07 10:17:10|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|640
1623061040000|2021-06-07 10:17:20|4270|4269.5|4269|4268|4270|4269.5|4268.5|4268|3208
1623061050000|2021-06-07 10:17:30|||||||||399
1623061060000|2021-06-07 10:17:40|||||||||300
1623061070000|2021-06-07 10:17:50|||||||||90
1623061090000|2021-06-07 10:18:10|4268.5||4269||4269||4268.5||0
1623061120000|2021-06-07 10:18:40|||||||||189
1623061130000|2021-06-07 10:18:50|||||||||72
1623061160000|2021-06-07 10:19:20||4268.5||4268.5||4268.5||4268.5|1653
1623061180000|2021-06-07 10:19:40|||||||||177
1623061190000|2021-06-07 10:19:50|||||||||204
1623061200000|2021-06-07 10:20:00|4268.5|4268|4269|4268|4269|4268|4268.5|4268|1222
1623061290000|2021-06-07 10:21:30||4268.5||4268.5||4268.5||4268|1
1623061300000|2021-06-07 10:21:40|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1939
1623061310000|2021-06-07 10:21:50|||||||||256
1623061320000|2021-06-07 10:22:00|4269.5||4269||4269.5||4269||590
1623061340000|2021-06-07 10:22:20|||||||||505
1623061390000|2021-06-07 10:23:10|||||||||100
1623061400000|2021-06-07 10:23:20|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|617
1623061430000|2021-06-07 10:23:50|4270||4269.5||4270||4269.5||559
1623061450000|2021-06-07 10:24:10|4270||4270||4270||4270||451
1623061480000|2021-06-07 10:24:40|4269.5|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|2268
1623061490000|2021-06-07 10:24:50|||||||||342
1623061510000|2021-06-07 10:25:10|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|176
1623061520000|2021-06-07 10:25:20|4269.5||4269.5||4269.5||4269.5||417
1623061530000|2021-06-07 10:25:30||4269||4269||4269||4269|0
1623061540000|2021-06-07 10:25:40|4270|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|878
1623061550000|2021-06-07 10:25:50|||||||||932
1623061560000|2021-06-07 10:26:00|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|855
1623061570000|2021-06-07 10:26:10|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|944
1623061580000|2021-06-07 10:26:20|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|1189
1623061600000|2021-06-07 10:26:40|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|331
1623061620000|2021-06-07 10:27:00|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|1154
1623061630000|2021-06-07 10:27:10|4271|4270|4271.5|4271|4271.5|4271|4270.5|4270|811
1623061640000|2021-06-07 10:27:20|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|116
1623061660000|2021-06-07 10:27:40|||||||||261
1623061670000|2021-06-07 10:27:50|||||||||106
1623061680000|2021-06-07 10:28:00|||||||||322
1623061690000|2021-06-07 10:28:10|||||||||302
1623061700000|2021-06-07 10:28:20|||||||||272
1623061710000|2021-06-07 10:28:30|4271.5|4271|4272|4271|4272|4271.5|4271|4271|871
1623061720000|2021-06-07 10:28:40|4271.5||4271.5||4271.5||4271.5||50
1623061740000|2021-06-07 10:29:00|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|1721
1623061770000|2021-06-07 10:29:30|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|1174
1623061780000|2021-06-07 10:29:40|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|1330
1623061790000|2021-06-07 10:29:50|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|593
1623061800000|2021-06-07 10:30:00|||||||||959
1623061810000|2021-06-07 10:30:10|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|265
1623061820000|2021-06-07 10:30:20|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|170
1623061830000|2021-06-07 10:30:30|4273.5|4273|4274|4273.5|4274.5|4274|4273.5|4272.5|446
1623061840000|2021-06-07 10:30:40|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|303
1623061860000|2021-06-07 10:31:00|||||||||14
1623061870000|2021-06-07 10:31:10|||||||||61
1623061890000|2021-06-07 10:31:30|||||||||137
1623061900000|2021-06-07 10:31:40|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|709
1623061910000|2021-06-07 10:31:50|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|954
1623061960000|2021-06-07 10:32:40|||||||||367
1623061980000|2021-06-07 10:33:00|||||||||28
1623061990000|2021-06-07 10:33:10|||||||||111
1623062000000|2021-06-07 10:33:20|||||||||278
1623062010000|2021-06-07 10:33:30|4274|4273.5|4275|4274.5|4275.5|4275|4274|4273.5|4548
1623062020000|2021-06-07 10:33:40|4275.5|4275|4275.5|4275|4276|4275.5|4275.5|4275|2072
1623062070000|2021-06-07 10:34:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|1864
1623062080000|2021-06-07 10:34:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|525
1623062100000|2021-06-07 10:35:00|4276|4275.5|4277|4276.5|4277|4276.5|4276|4275.5|1533
1623062110000|2021-06-07 10:35:10|||||||||500
1623062150000|2021-06-07 10:35:50|||||||||213
1623062160000|2021-06-07 10:36:00|||||||||149
1623062170000|2021-06-07 10:36:10|4277.5|4277|4276.5|4276|4277.5|4277|4276.5|4276|3816
1623062190000|2021-06-07 10:36:30|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|1218
1623062210000|2021-06-07 10:36:50|||||||||100
1623062220000|2021-06-07 10:37:00|4276.5|4276|4276|4275.5|4276.5|4276|4275.5|4275|2327
1623062230000|2021-06-07 10:37:10|4275.5|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|431
1623062240000|2021-06-07 10:37:20|4275||4275||4275||4275||25
1623062260000|2021-06-07 10:37:40|||||||||110
1623062290000|2021-06-07 10:38:10|4274.5|4274|4273.5|4273|4274.5|4274|4273.5|4273|1716
1623062300000|2021-06-07 10:38:20|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|320
1623062320000|2021-06-07 10:38:40|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|489
1623062330000|2021-06-07 10:38:50|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|1045
1623062350000|2021-06-07 10:39:10|||||||||625
1623062360000|2021-06-07 10:39:20|||||||||250
1623062370000|2021-06-07 10:39:30|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|911
1623062380000|2021-06-07 10:39:40|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|1793
1623062390000|2021-06-07 10:39:50|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|617
1623062410000|2021-06-07 10:40:10|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|1233
1623062420000|2021-06-07 10:40:20|||||||||569
1623062440000|2021-06-07 10:40:40|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|1532
1623062470000|2021-06-07 10:41:10|||||||||1
1623062490000|2021-06-07 10:41:30|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|527
1623062510000|2021-06-07 10:41:50|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|823
1623062520000|2021-06-07 10:42:00|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1428
1623062530000|2021-06-07 10:42:10|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|520
1623062540000|2021-06-07 10:42:20|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|580
1623062550000|2021-06-07 10:42:30|4274.5||4274||4274.5||4274||0
1623062580000|2021-06-07 10:43:00|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|2860
1623062610000|2021-06-07 10:43:30|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|753
1623062640000|2021-06-07 10:44:00|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|1803
1623062680000|2021-06-07 10:44:40|||||||||5
1623062690000|2021-06-07 10:44:50|4272|4271.5|4272|4271.5|4272.5|4272|4271.5|4271|2023
1623062700000|2021-06-07 10:45:00|||||||||100
1623062710000|2021-06-07 10:45:10|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|1404
1623062720000|2021-06-07 10:45:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|1063
1623062730000|2021-06-07 10:45:30|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|1342
1623062740000|2021-06-07 10:45:40|||||||||5
1623062760000|2021-06-07 10:46:00|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|2124
1623062770000|2021-06-07 10:46:10|||||||||40
1623062780000|2021-06-07 10:46:20|||||||||18
1623062790000|2021-06-07 10:46:30|4271.5|4271|4271|4270|4271.5|4271|4271|4270|1305
1623062800000|2021-06-07 10:46:40|4270.5||4270.5||4270.5||4270.5||0
1623062810000|2021-06-07 10:46:50|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|267
1623062840000|2021-06-07 10:47:20|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|1123
1623062890000|2021-06-07 10:48:10|||||||||45
1623062900000|2021-06-07 10:48:20|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|721
1623062910000|2021-06-07 10:48:30|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|1006
1623062950000|2021-06-07 10:49:10|||||||||58
1623062960000|2021-06-07 10:49:20|4269.5|4269|4270|4269|4270|4269.5|4269.5|4269|1213
1623062970000|2021-06-07 10:49:30|4269.5||4269.5||4269.5||4269.5||0
1623062990000|2021-06-07 10:49:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|198
1623063010000|2021-06-07 10:50:10|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4269.5|940
1623063030000|2021-06-07 10:50:30|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|1440
1623063050000|2021-06-07 10:50:50|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|318
1623063070000|2021-06-07 10:51:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|43
1623063090000|2021-06-07 10:51:30|||||||||397
1623063100000|2021-06-07 10:51:40|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|2584
1623063110000|2021-06-07 10:51:50|4270||4270||4270||4270||0
1623063120000|2021-06-07 10:52:00|4269.5|4269|4268.5|4268|4269.5|4269|4268.5|4268|1108
1623063130000|2021-06-07 10:52:10|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|100
1623063170000|2021-06-07 10:52:50|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|418
1623063180000|2021-06-07 10:53:00|4268||4268||4268||4268||0
1623063220000|2021-06-07 10:53:40|4267.5|4267|4267|4266|4267.5|4267|4266.5|4266|2443
1623063230000|2021-06-07 10:53:50|4267.5|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|746
1623063250000|2021-06-07 10:54:10|||||||||111
1623063280000|2021-06-07 10:54:40|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|1111
1623063290000|2021-06-07 10:54:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|185
1623063300000|2021-06-07 10:55:00|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|142
1623063310000|2021-06-07 10:55:10|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|2284
1623063320000|2021-06-07 10:55:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|203
1623063350000|2021-06-07 10:55:50|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|380
1623063360000|2021-06-07 10:56:00|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268|0
1623063370000|2021-06-07 10:56:10|4268.5|4268|4268.5|4268|4268.5|4268|4268|4267.5|756
1623063390000|2021-06-07 10:56:30|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|1767
1623063400000|2021-06-07 10:56:40|4268||4267.5||4268||4267.5||100
1623063420000|2021-06-07 10:57:00|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|120
1623063430000|2021-06-07 10:57:10|4268|4266.5|4267|4266.5|4268|4267|4266.5|4265.5|4993
1623063450000|2021-06-07 10:57:30|||||||||1181
1623063490000|2021-06-07 10:58:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4265.5|703
1623063500000|2021-06-07 10:58:20|||||||||17
1623063510000|2021-06-07 10:58:30|||||||||1
1623063520000|2021-06-07 10:58:40|4266|4265.5|4266|4265|4266|4265.5|4266|4265|340
1623063530000|2021-06-07 10:58:50||4265.5||4265.5||4265.5||4265.5|0
1623063540000|2021-06-07 10:59:00|||||||||280
1623063550000|2021-06-07 10:59:10|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|500
1623063560000|2021-06-07 10:59:20|4265.5||4265||4265.5||4265||211
1623063590000|2021-06-07 10:59:50|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|782
1623063600000|2021-06-07 11:00:00|4266.5|4265|4266.5|4266|4266.5|4266|4266.5|4265|127
1623063610000|2021-06-07 11:00:10|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|343
1623063640000|2021-06-07 11:00:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|1696
1623063700000|2021-06-07 11:01:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4266.5|704
1623063740000|2021-06-07 11:02:20|4267|4266.5|4267|4266.5|4267|4266.5|4265.5|4265|3265
1623063750000|2021-06-07 11:02:30|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|732
1623063760000|2021-06-07 11:02:40|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|368
1623063770000|2021-06-07 11:02:50|||||||||375
1623063800000|2021-06-07 11:03:20|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|1049
1623063810000|2021-06-07 11:03:30|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|111
1623063820000|2021-06-07 11:03:40|||||||||50
1623063830000|2021-06-07 11:03:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|205
1623063860000|2021-06-07 11:04:20|||||||||37
1623063870000|2021-06-07 11:04:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|1169
1623063880000|2021-06-07 11:04:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|753
1623063910000|2021-06-07 11:05:10|4267.5|4267|4268|4267.5|4268|4267.5|4267|4266.5|2669
1623063920000|2021-06-07 11:05:20|4268.5||4268||4268.5||4268||259
1623063930000|2021-06-07 11:05:30|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|416
1623063940000|2021-06-07 11:05:40|||||||||145
1623063950000|2021-06-07 11:05:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|1038
1623063980000|2021-06-07 11:06:20|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|1467
1623064000000|2021-06-07 11:06:40|||||||||135
1623064010000|2021-06-07 11:06:50|4266.5|4266|4266|4265.5|4266.5|4266|4265.5|4265|1324
1623064020000|2021-06-07 11:07:00||4265||4265.5||4265.5||4265|857
1623064030000|2021-06-07 11:07:10|4266.5|4266|4266.5|4265.5|4266.5|4266|4266.5|4265.5|119
1623064040000|2021-06-07 11:07:20|4267|4266|4267|4266|4267|4266|4267|4266|105
1623064050000|2021-06-07 11:07:30|4266.5||4266.5||4266.5||4266.5||0
1623064060000|2021-06-07 11:07:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|44
1623064070000|2021-06-07 11:07:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|201
1623064080000|2021-06-07 11:08:00|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|485
1623064100000|2021-06-07 11:08:20|4266.5|4266|4266.5|4266|4267|4266|4266|4265.5|1309
1623064110000|2021-06-07 11:08:30|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|559
1623064140000|2021-06-07 11:09:00|4266.5|4266|4266.5|4265.5|4266.5|4266|4266.5|4265.5|197
1623064150000|2021-06-07 11:09:10|4266||4266.5||4266.5||4266||0
1623064160000|2021-06-07 11:09:20|4266|4265|4265.5|4265|4266|4265|4265.5|4265|1044
1623064170000|2021-06-07 11:09:30|4266|4264.5|4265|4264.5|4266|4264.5|4265|4264.5|401
1623064180000|2021-06-07 11:09:40|4265.5||4265.5||4265.5||4265.5||0
1623064200000|2021-06-07 11:10:00|4265||4265||4265||4265||0
1623064220000|2021-06-07 11:10:20|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|396
1623064230000|2021-06-07 11:10:30|||||||||18
1623064240000|2021-06-07 11:10:40|||||||||96
1623064270000|2021-06-07 11:11:10|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|814
1623064280000|2021-06-07 11:11:20|4264|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|880
1623064290000|2021-06-07 11:11:30|4264||4264||4264||4264||0
1623064330000|2021-06-07 11:12:10|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|271
1623064340000|2021-06-07 11:12:20|4264|4263.5|4264|4263|4264|4263.5|4264|4263|174
1623064350000|2021-06-07 11:12:30||4263.5||4263.5||4263.5||4263.5|46
1623064360000|2021-06-07 11:12:40|4264.5|4264|4265.5|4264.5|4265.5|4265|4264.5|4264|1346
1623064370000|2021-06-07 11:12:50||4265||4265||4265||4265|59
1623064390000|2021-06-07 11:13:10|4266||4265.5||4266||4265.5||425
1623064400000|2021-06-07 11:13:20|||||||||499
1623064410000|2021-06-07 11:13:30|4265|4264.5|4265|4264|4265|4264.5|4264.5|4264|910
1623064420000|2021-06-07 11:13:40|4265.5|4264.5|4265.5|4265|4266|4265|4265.5|4264.5|112
1623064430000|2021-06-07 11:13:50|||||||||120
1623064440000|2021-06-07 11:14:00|4266||4265.5||4266||4265.5||0
1623064450000|2021-06-07 11:14:10|||||||||48
1623064460000|2021-06-07 11:14:20|||||||||60
1623064470000|2021-06-07 11:14:30|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|172
1623064480000|2021-06-07 11:14:40|4265.5|4265|4265.5|4265|4266|4265.5|4265.5|4265|912
1623064500000|2021-06-07 11:15:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|54
1623064520000|2021-06-07 11:15:20|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|670
1623064540000|2021-06-07 11:15:40|||||||||50
1623064550000|2021-06-07 11:15:50|||||||||101
1623064650000|2021-06-07 11:17:30|4266.5|4266|4266.5|4266|4267.5|4266.5|4266.5|4266|904
1623064660000|2021-06-07 11:17:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|175
1623064670000|2021-06-07 11:17:50|||||||||100
1623064680000|2021-06-07 11:18:00|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|161
1623064690000|2021-06-07 11:18:10|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|354
1623064700000|2021-06-07 11:18:20|4266.5|4266|4267|4266|4267|4266.5|4266.5|4266|1817
1623064710000|2021-06-07 11:18:30|4266.5|4266.5|4267|4266|4267|4266.5|4266.5|4266|50
1623064720000|2021-06-07 11:18:40|4267.5|4266.5|4267.5|4267|4267.5|4267|4267.5|4266.5|333
1623064730000|2021-06-07 11:18:50|4267|4266.5|4267|4266.5|4267.5|4266.5|4267|4266.5|0
1623064740000|2021-06-07 11:19:00|4267.5||4267||4267.5||4267||0
1623064750000|2021-06-07 11:19:10|4267.5||4267||4267.5||4267||0
1623064760000|2021-06-07 11:19:20|4267.5||4267||4267.5||4267||565
1623064770000|2021-06-07 11:19:30|4267.5||4267.5||4267.5||4267.5||0
1623064780000|2021-06-07 11:19:40|4267|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|317
1623064810000|2021-06-07 11:20:10|4267||4267||4267||4267||0
1623064840000|2021-06-07 11:20:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|1
1623064850000|2021-06-07 11:20:50|||||||||23
1623064860000|2021-06-07 11:21:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|204
1623064870000|2021-06-07 11:21:10|||||||||190
1623064880000|2021-06-07 11:21:20|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|1092
1623064920000|2021-06-07 11:22:00|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|1240
1623064930000|2021-06-07 11:22:10|4267.5|4267|4268|4267|4268|4267.5|4267.5|4267|553
1623064940000|2021-06-07 11:22:20|4268.5|4267.5|4267.5|4267|4268.5|4267.5|4267.5|4267|1759
1623064950000|2021-06-07 11:22:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|930
1623064970000|2021-06-07 11:22:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|578
1623064980000|2021-06-07 11:23:00|4267|4266.5|4267|4266.5|4267.5|4266.5|4267|4266.5|193
1623064990000|2021-06-07 11:23:10|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|271
1623065000000|2021-06-07 11:23:20|4267||4267||4267||4267||0
1623065020000|2021-06-07 11:23:40|4266.5|4266|4266.5|4266|4266.5|4266|4266|4265.5|973
1623065030000|2021-06-07 11:23:50|||||||||11
1623065050000|2021-06-07 11:24:10|4266|4265.5|4266|4265|4266|4265.5|4266|4265|905
1623065060000|2021-06-07 11:24:20|4266.5|4265.5|4266.5|4266|4266.5|4266|4266.5|4265.5|483
1623065070000|2021-06-07 11:24:30|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|65
1623065080000|2021-06-07 11:24:40|4267|4266|4266.5|4266|4267|4266.5|4266.5|4266|1142
1623065090000|2021-06-07 11:24:50|4267|4265.5|4266|4265.5|4267|4265.5|4266|4265.5|545
1623065130000|2021-06-07 11:25:30|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4265.5|2586
1623065200000|2021-06-07 11:26:40|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|4715
1623065210000|2021-06-07 11:26:50|||||||||246
1623065220000|2021-06-07 11:27:00|||||||||73
1623065230000|2021-06-07 11:27:10|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|1824
1623065240000|2021-06-07 11:27:20|4266.5|4266|4267.5|4266.5|4267.5|4266.5|4266.5|4266|840
1623065250000|2021-06-07 11:27:30|4267||4267||4267||4267||0
1623065260000|2021-06-07 11:27:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|192
1623065270000|2021-06-07 11:27:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|365
1623065280000|2021-06-07 11:28:00|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|310
1623065290000|2021-06-07 11:28:10|||||||||294
1623065320000|2021-06-07 11:28:40|4267.5|4267|4267.5|4267|4268|4267.5|4267.5|4266.5|2682
1623065330000|2021-06-07 11:28:50|4268||4267.5||4268||4267.5||4
1623065340000|2021-06-07 11:29:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|23
1623065360000|2021-06-07 11:29:20|||||||||171
1623065370000|2021-06-07 11:29:30|4267.5|4267|4267.5|4267|4267.5|4267|4267|4266.5|605
1623065390000|2021-06-07 11:29:50|||||||||155
1623065410000|2021-06-07 11:30:10|4267|4266.5|4266|4265.5|4267|4266.5|4266|4265.5|2180
1623065420000|2021-06-07 11:30:20|4265.5|4265|4266|4265|4266|4265|4265.5|4265|294
1623065430000|2021-06-07 11:30:30|4266.5|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|425
1623065440000|2021-06-07 11:30:40|4266.5||4266.5||4266.5||4266.5||0
1623065450000|2021-06-07 11:30:50|4267|4266|4266.5|4265.5|4267|4266|4266|4265.5|236
1623065460000|2021-06-07 11:31:00|4266|4266|4266|4265.5|4266|4266|4266|4265.5|299
1623065470000|2021-06-07 11:31:10|4266.5||4266||4266.5||4266||0
1623065480000|2021-06-07 11:31:20|4266.5||4266.5||4266.5||4266.5||0
1623065490000|2021-06-07 11:31:30|4267|4266|4267|4266|4267|4266|4267|4266|104
1623065500000|2021-06-07 11:31:40|||||||||222
1623065510000|2021-06-07 11:31:50|4266.5|4266.5|4265.5|4265|4266.5|4266.5|4265.5|4265|1739
1623065520000|2021-06-07 11:32:00|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|315
1623065530000|2021-06-07 11:32:10|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|298
1623065540000|2021-06-07 11:32:20|4265.5|4265|4265.5|4265|4266|4265|4265.5|4265|255
1623065560000|2021-06-07 11:32:40|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|100
1623065570000|2021-06-07 11:32:50|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|146
1623065580000|2021-06-07 11:33:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|100
1623065590000|2021-06-07 11:33:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|108
1623065600000|2021-06-07 11:33:20|||||||||100
1623065610000|2021-06-07 11:33:30|||||||||150
1623065630000|2021-06-07 11:33:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266|200
1623065640000|2021-06-07 11:34:00|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|292
1623065650000|2021-06-07 11:34:10|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|2848
1623065660000|2021-06-07 11:34:20|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|100
1623065690000|2021-06-07 11:34:50|4268|4268|4269|4268|4269|4268|4268|4268|100
1623065700000|2021-06-07 11:35:00|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|402
1623065720000|2021-06-07 11:35:20|||||||||113
1623065730000|2021-06-07 11:35:30|4270|4269|4270|4269.5|4270|4269.5|4270|4269|401
1623065740000|2021-06-07 11:35:40|4270.5||4270.5||4270.5||4270.5||0
1623065770000|2021-06-07 11:36:10|4270||4270||4270||4270||100
1623065790000|2021-06-07 11:36:30|4270.5|4270|4270.5|4270|4271|4270|4270.5|4270|210
1623065800000|2021-06-07 11:36:40|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|531
1623065810000|2021-06-07 11:36:50|4271|4271|4271|4270.5|4271|4271|4271|4270.5|730
1623065830000|2021-06-07 11:37:10|4271.5||4271.5||4271.5||4271.5||1064
1623065840000|2021-06-07 11:37:20|4271|4270|4270.5|4270|4271|4270|4270.5|4270|1913
1623065850000|2021-06-07 11:37:30|4271|4270.5|4272|4271|4272|4271|4270.5|4270.5|124
1623065860000|2021-06-07 11:37:40|4271.5||4272||4272||4271.5||0
1623065880000|2021-06-07 11:38:00|4272.5||4272||4272.5||4272||0
1623065910000|2021-06-07 11:38:30|4272.5|4271.5|4272.5|4272|4273|4272|4272.5|4271.5|247
1623065920000|2021-06-07 11:38:40|||||||||61
1623065930000|2021-06-07 11:38:50|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|1493
1623065940000|2021-06-07 11:39:00|4272||4272||4272.5||4272||0
1623065950000|2021-06-07 11:39:10|4272.5||4272||4272.5||4272||0
1623065970000|2021-06-07 11:39:30|||||||||1
1623065990000|2021-06-07 11:39:50|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|125
1623066000000|2021-06-07 11:40:00|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|152
1623066010000|2021-06-07 11:40:10|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|515
1623066030000|2021-06-07 11:40:30|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|11
1623066040000|2021-06-07 11:40:40|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|90
1623066050000|2021-06-07 11:40:50|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|1369
1623066060000|2021-06-07 11:41:00|4272.5||4272.5||4272.5||4272.5||0
1623066080000|2021-06-07 11:41:20|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|2023
1623066090000|2021-06-07 11:41:30|4272.5|4272|4272.5|4271.5|4273|4272|4272|4271.5|2296
1623066100000|2021-06-07 11:41:40|4272|4272|4272.5|4272|4272.5|4272|4272|4271.5|543
1623066130000|2021-06-07 11:42:10|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|2256
1623066140000|2021-06-07 11:42:20|4273||4272.5||4273||4272.5||441
1623066160000|2021-06-07 11:42:40|4273|4271.5|4272|4271.5|4273|4271.5|4272|4271.5|874
1623066170000|2021-06-07 11:42:50|4272.5||4272.5||4272.5||4272.5||0
1623066200000|2021-06-07 11:43:20||4272||4272||4272||4272|0
1623066210000|2021-06-07 11:43:30|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|1138
1623066230000|2021-06-07 11:43:50||4272||4272||4272||4272|0
1623066240000|2021-06-07 11:44:00|||||||||35
1623066260000|2021-06-07 11:44:20|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|94
1623066270000|2021-06-07 11:44:30|4273|4272.5|4273.5|4272.5|4273.5|4273|4272.5|4272|448
1623066280000|2021-06-07 11:44:40|4273|4272|4273.5|4272.5|4273.5|4272.5|4272.5|4272|2249
1623066290000|2021-06-07 11:44:50||4273||4273||4273||4273|99
1623066300000|2021-06-07 11:45:00|||||||||141
1623066330000|2021-06-07 11:45:30|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|1221
1623066340000|2021-06-07 11:45:40|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|316
1623066350000|2021-06-07 11:45:50|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|1926
1623066410000|2021-06-07 11:46:50|4272|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|838
1623066430000|2021-06-07 11:47:10|4272.5|4271|4271.5|4271|4272.5|4271|4271.5|4271|148
1623066440000|2021-06-07 11:47:20|4272||4271.5||4272||4271.5||100
1623066450000|2021-06-07 11:47:30|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|24
1623066460000|2021-06-07 11:47:40|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|2583
1623066470000|2021-06-07 11:47:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|891
1623066480000|2021-06-07 11:48:00|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4269.5|1412
1623066490000|2021-06-07 11:48:10|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|661
1623066500000|2021-06-07 11:48:20|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|3192
1623066510000|2021-06-07 11:48:30|4271.5|4271|4271.5|4270.5|4271.5|4271|4271.5|4270.5|551
1623066520000|2021-06-07 11:48:40|4271|4271|4271.5|4271|4271.5|4271|4271|4271|98
1623066530000|2021-06-07 11:48:50||4270.5||4271||4271||4270.5|195
1623066540000|2021-06-07 11:49:00|||||||||50
1623066570000|2021-06-07 11:49:30|||||||||100
1623066580000|2021-06-07 11:49:40|4272|4271.5|4272|4271.5|4272.5|4271.5|4272|4271|0
1623066590000|2021-06-07 11:49:50|4272.5||4272.5||4272.5||4272.5||105
1623066600000|2021-06-07 11:50:00|4272|4272|4272.5|4272|4272.5|4272|4272|4271.5|300
1623066690000|2021-06-07 11:51:30|||||||||200
1623066700000|2021-06-07 11:51:40|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|253
1623066710000|2021-06-07 11:51:50|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|747
1623066740000|2021-06-07 11:52:20|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|1607
1623066750000|2021-06-07 11:52:30|4274||4273.5||4274||4273.5||24
1623066760000|2021-06-07 11:52:40|4274|4272.5|4272.5|4272|4274|4272.5|4272.5|4272|4799
1623066770000|2021-06-07 11:52:50|||||||||46
1623066780000|2021-06-07 11:53:00|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|2055
1623066790000|2021-06-07 11:53:10|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|200
1623066800000|2021-06-07 11:53:20|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|427
1623066810000|2021-06-07 11:53:30|4271.5|4271|4272.5|4271.5|4272.5|4271.5|4271.5|4270.5|733
1623066820000|2021-06-07 11:53:40|4272||4272||4272.5||4272||0
1623066830000|2021-06-07 11:53:50|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|23
1623066840000|2021-06-07 11:54:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272|150
1623066850000|2021-06-07 11:54:10|||||||||1
1623066860000|2021-06-07 11:54:20|||||||||46
1623066900000|2021-06-07 11:55:00|4273.5|4273|4273|4272.5|4274|4273.5|4273|4272.5|2722
1623066910000|2021-06-07 11:55:10|||||||||327
1623066920000|2021-06-07 11:55:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|1175
1623066940000|2021-06-07 11:55:40|||||||||100
1623066950000|2021-06-07 11:55:50|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|123
1623066960000|2021-06-07 11:56:00|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|1477
1623066970000|2021-06-07 11:56:10|||||||||1
1623066990000|2021-06-07 11:56:30||4271.5||4272||4272||4271.5|1092
1623067010000|2021-06-07 11:56:50|4273||4272.5||4273||4272.5||0
1623067020000|2021-06-07 11:57:00|4273||4272.5||4273||4272.5||60
1623067040000|2021-06-07 11:57:20|||||||||200
1623067050000|2021-06-07 11:57:30|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|160
1623067060000|2021-06-07 11:57:40|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|504
1623067070000|2021-06-07 11:57:50|||||||||229
1623067080000|2021-06-07 11:58:00|4272|4271.5|4272|4271.5|4272.5|4271.5|4272|4271.5|1410
1623067110000|2021-06-07 11:58:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|831
1623067120000|2021-06-07 11:58:40|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|721
1623067180000|2021-06-07 11:59:40|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|968
1623067190000|2021-06-07 11:59:50|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|2299
1623067200000|2021-06-07 12:00:00|4272|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|859
1623067210000|2021-06-07 12:00:10|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|359
1623067220000|2021-06-07 12:00:20|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|287
1623067240000|2021-06-07 12:00:40|||||||||100
1623067250000|2021-06-07 12:00:50|||||||||193
1623067260000|2021-06-07 12:01:00|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|723
1623067280000|2021-06-07 12:01:20|4272.5|4272|4273|4272.5|4273|4272.5|4272|4271.5|2137
1623067290000|2021-06-07 12:01:30|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|136
1623067310000|2021-06-07 12:01:50|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|1197
1623067320000|2021-06-07 12:02:00|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|1307
1623067330000|2021-06-07 12:02:10|4272.5|4271.5|4274|4273.5|4274|4273.5|4272|4271.5|2975
1623067350000|2021-06-07 12:02:30|||||||||562
1623067360000|2021-06-07 12:02:40|4274.5|4274|4275|4274.5|4275|4274.5|4274|4273.5|1378
1623067370000|2021-06-07 12:02:50|4274.5|4274|4274.5|4274|4275|4274.5|4274.5|4274|1564
1623067380000|2021-06-07 12:03:00|||||||||211
1623067410000|2021-06-07 12:03:30|||||||||209
1623067420000|2021-06-07 12:03:40|4275|4274.5|4274.5|4274|4275.5|4274.5|4274.5|4274|259
1623067430000|2021-06-07 12:03:50|4275|4274.5|4275|4274.5|4276|4275.5|4275|4274.5|1093
1623067440000|2021-06-07 12:04:00|4275.5|4275|4278|4277|4278|4277.5|4275.5|4275|6464
1623067450000|2021-06-07 12:04:10|4277.5|4276.5|4276.5|4276|4278|4276.5|4276.5|4276|4202
1623067460000|2021-06-07 12:04:20|||||||||373
1623067480000|2021-06-07 12:04:40|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|1956
1623067490000|2021-06-07 12:04:50|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|781
1623067500000|2021-06-07 12:05:00|4278||4277.5||4278||4277.5||674
1623067510000|2021-06-07 12:05:10|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|24
1623067530000|2021-06-07 12:05:30|4277.5|4277|4276.5|4276|4277.5|4277|4276.5|4276|2101
1623067540000|2021-06-07 12:05:40|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4276.5|4276|1404
1623067550000|2021-06-07 12:05:50|4277||4277.5||4277.5||4277||0
1623067560000|2021-06-07 12:06:00|4277|4277|4277|4276.5|4277|4277|4277|4276.5|2050
1623067570000|2021-06-07 12:06:10|4277.5|4277|4280|4279.5|4280|4279.5|4277.5|4277|5757
1623067580000|2021-06-07 12:06:20|4279.5|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|396
1623067590000|2021-06-07 12:06:30||4280||4280||4280||4280|1
1623067600000|2021-06-07 12:06:40|4281|4280.5|4280.5|4280|4281.5|4280.5|4280.5|4280|717
1623067620000|2021-06-07 12:07:00|4280|4279.5|4279|4278.5|4280|4279.5|4279|4278|1288
1623067630000|2021-06-07 12:07:10|4279.5||4279||4279.5||4279||0
1623067640000|2021-06-07 12:07:20|||||||||314
1623067660000|2021-06-07 12:07:40|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|1432
1623067670000|2021-06-07 12:07:50|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4276.5|252
1623067680000|2021-06-07 12:08:00|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|82
1623067720000|2021-06-07 12:08:40|4277|4276.5|4275.5|4275|4277|4276.5|4275.5|4275|449
1623067730000|2021-06-07 12:08:50|||||||||104
1623067740000|2021-06-07 12:09:00|||||||||76
1623067750000|2021-06-07 12:09:10|4276|4275.5|4277.5|4276.5|4277.5|4276.5|4276|4275.5|636
1623067760000|2021-06-07 12:09:20|4277||4277.5||4277.5||4277||0
1623067770000|2021-06-07 12:09:30|4277|4277|4277.5|4276.5|4277.5|4277|4277|4276.5|413
1623067780000|2021-06-07 12:09:40||4277||4277||4277||4277|0
1623067800000|2021-06-07 12:10:00|||||||||200
1623067820000|2021-06-07 12:10:20|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|245
1623067830000|2021-06-07 12:10:30|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|1350
1623067840000|2021-06-07 12:10:40|||||||||173
1623067860000|2021-06-07 12:11:00|||||||||300
1623067870000|2021-06-07 12:11:10|||||||||160
1623067880000|2021-06-07 12:11:20|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|724
1623067890000|2021-06-07 12:11:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|649
1623067900000|2021-06-07 12:11:40|4275.5|4275|4275.5|4275|4275.5|4275|4275|4274.5|292
1623067920000|2021-06-07 12:12:00|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|395
1623067930000|2021-06-07 12:12:10|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|318
1623067960000|2021-06-07 12:12:40|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|1291
1623067970000|2021-06-07 12:12:50||4274||4274||4274||4274|190
1623067980000|2021-06-07 12:13:00||4274.5||4274.5||4274.5||4274.5|0
1623067990000|2021-06-07 12:13:10|4274.5|4274|4274.5|4274|4274.5|4274.5|4274.5|4274|354
1623068000000|2021-06-07 12:13:20|||||||||82
1623068010000|2021-06-07 12:13:30|||||||||100
1623068020000|2021-06-07 12:13:40|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|123
1623068030000|2021-06-07 12:13:50|4275||4275||4275||4275||0
1623068040000|2021-06-07 12:14:00|||||||||68
1623068050000|2021-06-07 12:14:10|||||||||11
1623068060000|2021-06-07 12:14:20|||||||||229
1623068090000|2021-06-07 12:14:50|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|486
1623068100000|2021-06-07 12:15:00|||||||||229
1623068120000|2021-06-07 12:15:20|4275.5|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|1388
1623068130000|2021-06-07 12:15:30|4275||4275||4275.5||4275||215
1623068140000|2021-06-07 12:15:40|||||||||840
1623068170000|2021-06-07 12:16:10|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|297
1623068180000|2021-06-07 12:16:20|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|24
1623068190000|2021-06-07 12:16:30|4275.5|4274|4274.5|4273.5|4275.5|4274|4274|4273.5|1713
1623068200000|2021-06-07 12:16:40|||||||||554
1623068230000|2021-06-07 12:17:10|4275|4274|4275|4274.5|4275|4274.5|4275|4274|522
1623068240000|2021-06-07 12:17:20|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|962
1623068250000|2021-06-07 12:17:30|4276.5||4276.5||4276.5||4276.5||0
1623068260000|2021-06-07 12:17:40|||||||||82
1623068270000|2021-06-07 12:17:50|4276||4276||4276||4276||800
1623068280000|2021-06-07 12:18:00|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|61
1623068300000|2021-06-07 12:18:20|4276|4275.5|4276|4275.5|4276.5|4275.5|4276|4275.5|384
1623068340000|2021-06-07 12:19:00|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|58
1623068350000|2021-06-07 12:19:10|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|975
1623068370000|2021-06-07 12:19:30|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4274.5|1277
1623068380000|2021-06-07 12:19:40|4276||4276||4276||4276||0
1623068390000|2021-06-07 12:19:50|4275.5||4275.5||4276||4275.5||116
1623068400000|2021-06-07 12:20:00|||||||||64
1623068410000|2021-06-07 12:20:10|||||||||467
1623068420000|2021-06-07 12:20:20|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|566
1623068430000|2021-06-07 12:20:30|4274.5|4274.5|4276.5|4275.5|4276.5|4276|4274.5|4274|5656
1623068440000|2021-06-07 12:20:40|4277|4276|4277|4276.5|4277|4276.5|4277|4276|0
1623068450000|2021-06-07 12:20:50|4277.5||4277||4277.5||4277||100
1623068460000|2021-06-07 12:21:00|||||||||100
1623068470000|2021-06-07 12:21:10|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|514
1623068480000|2021-06-07 12:21:20|4278.5|4278|4278|4277|4278.5|4278|4277|4276.5|3573
1623068490000|2021-06-07 12:21:30|4277.5|4277.5|4277.5|4277|4277.5|4277.5|4277.5|4277|1
1623068510000|2021-06-07 12:21:50|4277|4276.5|4277.5|4276.5|4277.5|4277|4277|4276.5|456
1623068530000|2021-06-07 12:22:10||4277||4277||4277||4277|0
1623068540000|2021-06-07 12:22:20|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|6
1623068550000|2021-06-07 12:22:30||4276||4276.5||4276.5||4276|250
1623068570000|2021-06-07 12:22:50|4277.5|4277|4277.5|4277|4278|4277|4277.5|4277|2167
1623068580000|2021-06-07 12:23:00|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|1633
1623068590000|2021-06-07 12:23:10|||||||||100
1623068600000|2021-06-07 12:23:20|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|530
1623068630000|2021-06-07 12:23:50|4276.5||4276.5||4277||4276.5||0
1623068690000|2021-06-07 12:24:50|4276|4275|4276|4275|4276.5|4275|4275.5|4275|1027
1623068700000|2021-06-07 12:25:00|4276.5|4275.5|4277.5|4276.5|4277.5|4276.5|4276.5|4275.5|636
1623068710000|2021-06-07 12:25:10|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4277|84
1623068720000|2021-06-07 12:25:20|||||||||130
1623068750000|2021-06-07 12:25:50|4278||4278.5||4278.5||4278||75
1623068760000|2021-06-07 12:26:00|4278|4277|4277.5|4276.5|4278.5|4277|4277|4276.5|1676
1623068770000|2021-06-07 12:26:10|||||||||125
1623068780000|2021-06-07 12:26:20|4277||4277.5||4277.5||4277||76
1623068790000|2021-06-07 12:26:30|4277|4277|4277.5|4277|4278|4277|4277|4277|355
1623068800000|2021-06-07 12:26:40|4278|4277.5|4278|4277|4278|4277.5|4277.5|4277|368
1623068810000|2021-06-07 12:26:50|4278.5|4277.5|4278|4277|4278.5|4277.5|4278|4277|100
1623068820000|2021-06-07 12:27:00|4277.5||4277.5||4277.5||4277.5||0
1623068830000|2021-06-07 12:27:10|||||||||35
1623068840000|2021-06-07 12:27:20|4277|4276.5|4277|4276.5|4277.5|4276.5|4277|4276.5|100
1623068850000|2021-06-07 12:27:30|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4276.5|44
1623068860000|2021-06-07 12:27:40||4276.5||4276.5||4276.5||4276.5|0
1623068880000|2021-06-07 12:28:00||4277||4277||4277||4277|0
1623068900000|2021-06-07 12:28:20|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|242
1623068950000|2021-06-07 12:29:10|4278|4277|4278.5|4278|4278.5|4278|4278|4277|505
1623068960000|2021-06-07 12:29:20|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|0
1623068970000|2021-06-07 12:29:30|4278.5|4278|4279|4278|4279|4278|4278.5|4278|272
1623068980000|2021-06-07 12:29:40||4278.5||4278.5||4278.5||4278.5|0
1623068990000|2021-06-07 12:29:50|||||||||10
1623069000000|2021-06-07 12:30:00|||||||||700
1623069010000|2021-06-07 12:30:10|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4278.5|1424
1623069020000|2021-06-07 12:30:20|||||||||100
1623069030000|2021-06-07 12:30:30|4279|4278.5|4279|4278.5|4279|4278.5|4278.5|4277.5|1948
1623069060000|2021-06-07 12:31:00|4279.5|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|950
1623069100000|2021-06-07 12:31:40|||||||||88
1623069110000|2021-06-07 12:31:50|4280|4279|4280|4279.5|4280|4279.5|4279.5|4279|542
1623069120000|2021-06-07 12:32:00|4280.5||4280.5||4280.5||4280.5||0
1623069130000|2021-06-07 12:32:10|4280|4280|4280.5|4280|4280.5|4280|4280|4280|76
1623069140000|2021-06-07 12:32:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|392
1623069150000|2021-06-07 12:32:30|4280.5||4280||4280.5||4280||0
1623069160000|2021-06-07 12:32:40|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|96
1623069170000|2021-06-07 12:32:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|255
1623069180000|2021-06-07 12:33:00|||||||||355
1623069190000|2021-06-07 12:33:10|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|0
1623069230000|2021-06-07 12:33:50|||||||||61
1623069240000|2021-06-07 12:34:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|716
1623069250000|2021-06-07 12:34:10|||||||||59
1623069270000|2021-06-07 12:34:30|||||||||5
1623069280000|2021-06-07 12:34:40|||||||||227
1623069290000|2021-06-07 12:34:50|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|1020
1623069300000|2021-06-07 12:35:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|297
1623069310000|2021-06-07 12:35:10|4281.5||4281.5||4281.5||4281.5||0
1623069320000|2021-06-07 12:35:20|4281||4281||4281||4281||100
1623069330000|2021-06-07 12:35:30|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|0
1623069340000|2021-06-07 12:35:40|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|277
1623069360000|2021-06-07 12:36:00|4282|4281|4282|4281.5|4282|4281.5|4282|4281|271
1623069380000|2021-06-07 12:36:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|496
1623069390000|2021-06-07 12:36:30|||||||||1
1623069400000|2021-06-07 12:36:40|4282|4281.5|4282.5|4282|4283|4282|4281.5|4281.5|131
1623069410000|2021-06-07 12:36:50|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|389
1623069420000|2021-06-07 12:37:00|4282.5||4282.5||4282.5||4282||0
1623069440000|2021-06-07 12:37:20|4282|4282|4282|4281.5|4282.5|4282|4282|4281.5|1905
1623069480000|2021-06-07 12:38:00|4282.5|4282|4282.5|4281.5|4282.5|4282|4281|4280.5|5832
1623069490000|2021-06-07 12:38:10|4282|4281|4281.5|4281|4282|4281|4281.5|4281|88
1623069500000|2021-06-07 12:38:20|4282|4280.5|4281.5|4281|4282|4281|4281.5|4280.5|352
1623069520000|2021-06-07 12:38:40|4282|4281.5|4282|4281|4282.5|4282|4282|4281|1052
1623069530000|2021-06-07 12:38:50|||||||||110
1623069550000|2021-06-07 12:39:10|||||||||725
1623069560000|2021-06-07 12:39:20|4281.5||4282||4282||4281.5||243
1623069580000|2021-06-07 12:39:40|4281.5|4281.5|4281.5|4281|4281.5|4281.5|4281.5|4281|390
1623069590000|2021-06-07 12:39:50|||||||||143
1623069600000|2021-06-07 12:40:00|||||||||44
1623069610000|2021-06-07 12:40:10|4281|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|1637
1623069620000|2021-06-07 12:40:20|4281||4281||4281||4281||500
1623069630000|2021-06-07 12:40:30|4281.5|4281|4282|4281.5|4282.5|4282|4281.5|4281|1769
1623069640000|2021-06-07 12:40:40|||||||||23
1623069660000|2021-06-07 12:41:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|1547
1623069680000|2021-06-07 12:41:20|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|639
1623069690000|2021-06-07 12:41:30|||||||||205
1623069700000|2021-06-07 12:41:40|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|295
1623069710000|2021-06-07 12:41:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1244
1623069720000|2021-06-07 12:42:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|294
1623069730000|2021-06-07 12:42:10|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|204
1623069740000|2021-06-07 12:42:20|4281||4281||4281||4281||111
1623069750000|2021-06-07 12:42:30|4281.5||4281||4281.5||4281||0
1623069770000|2021-06-07 12:42:50|4281.5|4280|4281|4280|4281.5|4280.5|4281|4280|2503
1623069780000|2021-06-07 12:43:00|4280.5||4280.5||4280.5||4280.5||0
1623069800000|2021-06-07 12:43:20|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|283
1623069810000|2021-06-07 12:43:30|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280|1551
1623069820000|2021-06-07 12:43:40|||||||||297
1623069840000|2021-06-07 12:44:00||4280||4280.5||4280.5||4280|0
1623069850000|2021-06-07 12:44:10|||||||||3001
1623069860000|2021-06-07 12:44:20|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|544
1623069870000|2021-06-07 12:44:30|4280.5|4280|4280.5|4279.5|4281|4280|4280|4279|2391
1623069880000|2021-06-07 12:44:40||4280||4280||4280||4280|92
1623069900000|2021-06-07 12:45:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|653
1623069910000|2021-06-07 12:45:10|4281.5|4281|4280.5|4280|4281.5|4281|4280.5|4280|2142
1623069920000|2021-06-07 12:45:20|||||||||223
1623069930000|2021-06-07 12:45:30|||||||||100
1623069960000|2021-06-07 12:46:00|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1278
1623069980000|2021-06-07 12:46:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|344
1623069990000|2021-06-07 12:46:30|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|511
1623070010000|2021-06-07 12:46:50|||||||||20
1623070020000|2021-06-07 12:47:00|4280||4280||4280||4280||415
1623070030000|2021-06-07 12:47:10|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|112
1623070040000|2021-06-07 12:47:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|262
1623070050000|2021-06-07 12:47:30|4281|4280.5|4281|4280.5|4281.5|4281|4280.5|4280|930
1623070070000|2021-06-07 12:47:50|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|159
1623070080000|2021-06-07 12:48:00|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|1194
1623070120000|2021-06-07 12:48:40|4280.5|4280|4281|4280|4281|4280|4280.5|4280|1615
1623070130000|2021-06-07 12:48:50|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|6773
1623070140000|2021-06-07 12:49:00|4281||4281||4281||4281||0
1623070150000|2021-06-07 12:49:10|||||||||170
1623070170000|2021-06-07 12:49:30|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|2133
1623070180000|2021-06-07 12:49:40|4281.5||4281.5||4281.5||4281.5||0
1623070200000|2021-06-07 12:50:00|4281|4281|4281|4280.5|4281.5|4281|4281|4280.5|1556
1623070260000|2021-06-07 12:51:00|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|1180
1623070280000|2021-06-07 12:51:20|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|272
1623070290000|2021-06-07 12:51:30|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1564
1623070300000|2021-06-07 12:51:40|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|2357
1623070310000|2021-06-07 12:51:50|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|963
1623070320000|2021-06-07 12:52:00|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|2933
1623070330000|2021-06-07 12:52:10|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|186
1623070350000|2021-06-07 12:52:30|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|1781
1623070360000|2021-06-07 12:52:40|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|1361
1623070380000|2021-06-07 12:53:00|4282|4280.5|4281|4280.5|4282|4280.5|4280.5|4280|2414
1623070430000|2021-06-07 12:53:50|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|1186
1623070440000|2021-06-07 12:54:00|4281|4280.5|4281|4280|4281|4280.5|4281|4280|252
1623070450000|2021-06-07 12:54:10|4280.5||4280.5||4280.5||4280.5||364
1623070470000|2021-06-07 12:54:30|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|1374
1623070480000|2021-06-07 12:54:40|4280||4280||4280||4280||0
1623070490000|2021-06-07 12:54:50|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|787
1623070500000|2021-06-07 12:55:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|414
1623070510000|2021-06-07 12:55:10|||||||||444
1623070540000|2021-06-07 12:55:40|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|578
1623070550000|2021-06-07 12:55:50|4280.5|4280|4281|4280|4281|4280.5|4280.5|4280|921
1623070560000|2021-06-07 12:56:00|4280.5||4280.5||4280.5||4280.5||145
1623070570000|2021-06-07 12:56:10|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|245
1623070610000|2021-06-07 12:56:50|||||||||24
1623070620000|2021-06-07 12:57:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|990
1623070630000|2021-06-07 12:57:10|||||||||434
1623070640000|2021-06-07 12:57:20|4281|4280.5|4281|4280.5|4281.5|4281|4280.5|4280|2574
1623070650000|2021-06-07 12:57:30||4280||4280||4280||4280|282
1623070710000|2021-06-07 12:58:30||4280.5||4280.5||4280.5||4280.5|337
1623070720000|2021-06-07 12:58:40|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|52
1623070750000|2021-06-07 12:59:10|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|739
1623070820000|2021-06-07 13:00:20|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|484
1623070830000|2021-06-07 13:00:30|||||||||17
1623070840000|2021-06-07 13:00:40|||||||||100
1623070850000|2021-06-07 13:00:50|||||||||214
1623070860000|2021-06-07 13:01:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|245
1623070870000|2021-06-07 13:01:10|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|381
1623070880000|2021-06-07 13:01:20|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|3441
1623070890000|2021-06-07 13:01:30|||||||||131
1623070910000|2021-06-07 13:01:50|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|1861
1623070920000|2021-06-07 13:02:00|||||||||65
1623070930000|2021-06-07 13:02:10|4282||4281.5||4282||4281.5||571
1623070940000|2021-06-07 13:02:20|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|515
1623070970000|2021-06-07 13:02:50|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|2664
1623071010000|2021-06-07 13:03:30|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|806
1623071040000|2021-06-07 13:04:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|523
1623071050000|2021-06-07 13:04:10|4280|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|603
1623071070000|2021-06-07 13:04:30|4279.5|4279|4280|4279|4280|4279.5|4279.5|4279|724
1623071080000|2021-06-07 13:04:40|4279.5||4280||4280||4279.5||0
1623071100000|2021-06-07 13:05:00|4279.5||4279.5||4279.5||4279.5||0
1623071130000|2021-06-07 13:05:30|||||||||16
1623071150000|2021-06-07 13:05:50|||||||||13
1623071160000|2021-06-07 13:06:00|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1049
1623071190000|2021-06-07 13:06:30|||||||||40
1623071200000|2021-06-07 13:06:40|4278|4277.5|4278|4277.5|4278.5|4278|4278|4277.5|855
1623071230000|2021-06-07 13:07:10|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|1005
1623071240000|2021-06-07 13:07:20|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|958
1623071250000|2021-06-07 13:07:30|4279||4279||4279||4279||84
1623071260000|2021-06-07 13:07:40|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|376
1623071270000|2021-06-07 13:07:50|4280||4279.5||4280||4279.5||91
1623071280000|2021-06-07 13:08:00|4280||4280||4280||4280||0
1623071290000|2021-06-07 13:08:10|4280.5|4279.5|4280|4279|4280.5|4279.5|4280|4279|354
1623071300000|2021-06-07 13:08:20|4279.5||4279.5||4279.5||4279.5||19
1623071330000|2021-06-07 13:08:50|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1670
1623071350000|2021-06-07 13:09:10|||||||||100
1623071360000|2021-06-07 13:09:20|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1063
1623071380000|2021-06-07 13:09:40|4278|4277.5|4278|4277.5|4278.5|4277.5|4278|4277.5|2094
1623071400000|2021-06-07 13:10:00|4277.5|4277|4276.5|4276|4277.5|4277|4276.5|4276|1496
1623071410000|2021-06-07 13:10:10|4276|4275.5|4276.5|4275.5|4276.5|4276|4276|4275.5|1253
1623071420000|2021-06-07 13:10:20||4276||4276||4276||4276|0
1623071430000|2021-06-07 13:10:30|||||||||100
1623071440000|2021-06-07 13:10:40|||||||||2
1623071450000|2021-06-07 13:10:50|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|2087
1623071460000|2021-06-07 13:11:00|4275.5|4275|4275|4274.5|4275.5|4275|4274|4273.5|1708
1623071490000|2021-06-07 13:11:30|||||||||570
1623071510000|2021-06-07 13:11:50|||||||||65
1623071520000|2021-06-07 13:12:00|4275.5|4275|4274.5|4274|4275.5|4275|4274.5|4274|1482
1623071530000|2021-06-07 13:12:10|||||||||19
1623071540000|2021-06-07 13:12:20|||||||||900
1623071550000|2021-06-07 13:12:30|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|112
1623071560000|2021-06-07 13:12:40|4273.5|4273|4273.5|4273|4273.5|4273|4273|4272.5|271
1623071570000|2021-06-07 13:12:50|4274||4273.5||4274||4273.5||0
1623071580000|2021-06-07 13:13:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|150
1623071600000|2021-06-07 13:13:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|415
1623071630000|2021-06-07 13:13:50|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|462
1623071640000|2021-06-07 13:14:00|4272|4271.5|4272.5|4272|4273|4272|4272|4271.5|476
1623071660000|2021-06-07 13:14:20|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|785
1623071670000|2021-06-07 13:14:30|4271.5|4271|4271.5|4270.5|4271.5|4271|4271.5|4270.5|693
1623071680000|2021-06-07 13:14:40|4271|4271|4271|4270.5|4271.5|4271|4271|4270.5|75
1623071690000|2021-06-07 13:14:50|4270.5|4270|4270.5|4270|4271|4270|4270.5|4270|458
1623071700000|2021-06-07 13:15:00|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|59
1623071720000|2021-06-07 13:15:20|4270.5|4270|4272|4271.5|4272|4271.5|4270.5|4270|1151
1623071730000|2021-06-07 13:15:30|4272.5||4272.5||4272.5||4272.5||160
1623071760000|2021-06-07 13:16:00|4272||4272||4272||4272||82
1623071770000|2021-06-07 13:16:10|4272.5||4272.5||4272.5||4272.5||0
1623071780000|2021-06-07 13:16:20|4272|4272|4272|4271.5|4272|4272|4272|4271.5|471
1623071800000|2021-06-07 13:16:40|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|271
1623071820000|2021-06-07 13:17:00|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4271|1955
1623071830000|2021-06-07 13:17:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|562
1623071840000|2021-06-07 13:17:20|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|552
1623071850000|2021-06-07 13:17:30|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|388
1623071880000|2021-06-07 13:18:00|4270|4269.5|4270|4269|4270.5|4270|4269.5|4269|1724
1623071910000|2021-06-07 13:18:30|4269.5|4268.5|4269|4268.5|4270|4268.5|4269|4268.5|552
1623071930000|2021-06-07 13:18:50|4269.5||4269||4269.5||4269||39
1623071940000|2021-06-07 13:19:00|4269.5||4269||4269.5||4269||0
1623071950000|2021-06-07 13:19:10|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|538
1623071960000|2021-06-07 13:19:20|4269||4269||4269||4269||0
1623071970000|2021-06-07 13:19:30|4268.5|4268|4268.5|4268|4269|4268|4268.5|4268|680
1623071990000|2021-06-07 13:19:50|4268|4267|4268.5|4267.5|4268.5|4267.5|4268|4267|342
1623072000000|2021-06-07 13:20:00|4268|4268|4268|4267|4268.5|4268|4268|4267|1142
1623072010000|2021-06-07 13:20:10|4267.5||4268||4268||4267.5||0
1623072020000|2021-06-07 13:20:20||4267.5||4267.5||4267.5||4267|260
1623072030000|2021-06-07 13:20:30|||||||||519
1623072040000|2021-06-07 13:20:40|||||||||87
1623072080000|2021-06-07 13:21:20|4267.5|4267|4267.5|4267|4268|4267|4267.5|4267|687
1623072110000|2021-06-07 13:21:50|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|2899
1623072120000|2021-06-07 13:22:00|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|553
1623072170000|2021-06-07 13:22:50|||||||||297
1623072180000|2021-06-07 13:23:00|4267.5|4267|4267.5|4267|4268|4267.5|4267.5|4267|1194
1623072190000|2021-06-07 13:23:10|||||||||22
1623072210000|2021-06-07 13:23:30|4267|4266.5|4266.5|4266|4267.5|4266.5|4266.5|4266|812
1623072220000|2021-06-07 13:23:40|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|401
1623072230000|2021-06-07 13:23:50|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|464
1623072240000|2021-06-07 13:24:00|4267.5||4267.5||4267.5||4267.5||66
1623072260000|2021-06-07 13:24:20|4267|4266.5|4267.5|4266.5|4267.5|4267|4267|4266.5|1138
1623072270000|2021-06-07 13:24:30||4267||4267||4267||4267|0
1623072290000|2021-06-07 13:24:50|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|286
1623072310000|2021-06-07 13:25:10|4268|4267.5|4268|4267|4268|4267.5|4268|4267|1115
1623072320000|2021-06-07 13:25:20|4267.5||4267.5||4267.5||4267.5||0
1623072340000|2021-06-07 13:25:40|||||||||122
1623072350000|2021-06-07 13:25:50|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|118
1623072360000|2021-06-07 13:26:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|306
1623072370000|2021-06-07 13:26:10|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|1032
1623072380000|2021-06-07 13:26:20|4269.5|4269|4269|4268.5|4270|4269|4269|4268.5|327
1623072410000|2021-06-07 13:26:50|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|0
1623072420000|2021-06-07 13:27:00|||||||||879
1623072430000|2021-06-07 13:27:10|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|635
1623072440000|2021-06-07 13:27:20|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|161
1623072450000|2021-06-07 13:27:30|4268||4268||4268||4268||0
1623072490000|2021-06-07 13:28:10|4268.5|4268|4269.5|4268.5|4269.5|4268.5|4268.5|4268|212
1623072500000|2021-06-07 13:28:20||4269||4269||4269||4269|0
1623072510000|2021-06-07 13:28:30|4270|4269.5|4270|4269|4270|4269.5|4270|4269|571
1623072520000|2021-06-07 13:28:40|4269.5||4269.5||4270||4269.5||769
1623072530000|2021-06-07 13:28:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|447
1623072550000|2021-06-07 13:29:10|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|1532
1623072560000|2021-06-07 13:29:20|4270.5|4270|4270.5|4270|4271|4270.5|4270.5|4270|1160
1623072570000|2021-06-07 13:29:30|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|846
1623072580000|2021-06-07 13:29:40|||||||||278
1623072590000|2021-06-07 13:29:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|604
1623072600000|2021-06-07 13:30:00|4270.5|4270|4271.5|4271|4272.5|4272|4270|4269.5|6478
1623072610000|2021-06-07 13:30:10|4271|4270.5|4272|4271.5|4272|4271.5|4271|4270.5|3295
1623072620000|2021-06-07 13:30:20|4272.5|4271|4273|4272|4273.5|4273|4271.5|4271|1632
1623072630000|2021-06-07 13:30:30|4273.5|4272.5|4272.5|4271.5|4273.5|4273|4272|4271.5|1205
1623072650000|2021-06-07 13:30:50|4272|4271|4269|4268.5|4272.5|4271|4269|4268.5|2339
1623072660000|2021-06-07 13:31:00|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|16
1623072670000|2021-06-07 13:31:10|4270|4269.5|4271|4270|4271|4270|4270|4269.5|945
1623072680000|2021-06-07 13:31:20|4270.5|4269.5|4269.5|4268.5|4270.5|4269.5|4269|4268|991
1623072690000|2021-06-07 13:31:30||4269||4269||4269||4268.5|334
1623072700000|2021-06-07 13:31:40|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|95
1623072720000|2021-06-07 13:32:00|4269|4268.5|4266.5|4266|4269|4268.5|4266.5|4266|1257
1623072730000|2021-06-07 13:32:10|4267|4266.5|4265.5|4265|4267|4266.5|4265.5|4265|943
1623072740000|2021-06-07 13:32:20|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|431
1623072750000|2021-06-07 13:32:30|4266|4265.5|4266.5|4265.5|4266.5|4266|4265.5|4265|1050
1623072760000|2021-06-07 13:32:40|4267|4266|4266.5|4265.5|4268|4267.5|4266.5|4265.5|2629
1623072770000|2021-06-07 13:32:50|4267|4266|4267.5|4266.5|4268.5|4267.5|4267|4265.5|375
1623072780000|2021-06-07 13:33:00|4268|4267|4268|4267|4268|4267|4267.5|4266.5|98
1623072790000|2021-06-07 13:33:10|4267.5|4267.5|4269.5|4269|4269.5|4269|4267.5|4267.5|1292
1623072800000|2021-06-07 13:33:20|4270|4269.5|4271.5|4270.5|4271.5|4270.5|4270|4269.5|798
1623072810000|2021-06-07 13:33:30|4271|4271|4271.5|4271|4271.5|4271|4270.5|4269.5|2430
1623072820000|2021-06-07 13:33:40|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|876
1623072830000|2021-06-07 13:33:50|4271|4270.5|4271.5|4270.5|4271.5|4271|4270.5|4270|1488
1623072840000|2021-06-07 13:34:00|4272|4271|4272|4271|4273|4272|4272|4271|1425
1623072860000|2021-06-07 13:34:20|4271.5|4270.5|4269|4268.5|4271.5|4270.5|4269|4268|3419
1623072870000|2021-06-07 13:34:30|4269.5|4269|4270|4269.5|4270.5|4269.5|4269.5|4269|303
1623072880000|2021-06-07 13:34:40|4270.5|4270|4271.5|4270.5|4271.5|4270.5|4270.5|4270|196
1623072890000|2021-06-07 13:34:50|4271||4271||4271.5||4271||3
1623072900000|2021-06-07 13:35:00|4270.5|4270|4270|4269|4270.5|4270|4270|4269|1955
1623072910000|2021-06-07 13:35:10|4270.5|4269.5|4271|4270.5|4271|4270.5|4270.5|4269|1059
1623072920000|2021-06-07 13:35:20|4271.5|4271|4271.5|4271|4271.5|4271|4271|4270.5|859
1623072930000|2021-06-07 13:35:30|4272|4271.5|4272|4271|4272.5|4272|4271.5|4271|903
1623072940000|2021-06-07 13:35:40|4271.5|4270.5|4270|4269|4272|4270.5|4270|4269|1309
1623072950000|2021-06-07 13:35:50|4270.5|4269.5|4271|4270.5|4271.5|4271|4270.5|4269.5|671
1623072960000|2021-06-07 13:36:00|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|642
1623072970000|2021-06-07 13:36:10|4271|4271|4272.5|4271.5|4272.5|4272|4271|4271|830
1623072980000|2021-06-07 13:36:20|4272|4271|4272.5|4271.5|4272.5|4272|4272|4271|1034
1623073000000|2021-06-07 13:36:40|4272|4271|4270.5|4270|4272|4271.5|4270.5|4269.5|1340
1623073010000|2021-06-07 13:36:50|4271|4270.5|4270|4269.5|4272|4270.5|4269.5|4269|1333
1623073020000|2021-06-07 13:37:00|4270.5|4270|4270.5|4269.5|4271|4270|4269.5|4269|636
1623073030000|2021-06-07 13:37:10|4271|4270|4270.5|4269.5|4271.5|4271|4270.5|4269.5|481
1623073040000|2021-06-07 13:37:20|||||||||100
1623073060000|2021-06-07 13:37:40|4271|4270|4272.5|4271.5|4272.5|4271.5|4271|4269.5|1991
1623073070000|2021-06-07 13:37:50|4272|4271|4272.5|4271.5|4272.5|4272|4272|4271|870
1623073080000|2021-06-07 13:38:00|4272|4272|4272|4271|4272|4272|4272|4271|139
1623073090000|2021-06-07 13:38:10|||||||||165
1623073100000|2021-06-07 13:38:20|4272.5|4271.5|4272|4271|4272.5|4272|4271.5|4271|295
1623073110000|2021-06-07 13:38:30|4272.5|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|1295
1623073120000|2021-06-07 13:38:40|4272.5|4272|4274|4273|4274|4273.5|4272|4272|2130
1623073130000|2021-06-07 13:38:50|4273.5|4272.5|4273.5|4272.5|4274.5|4273|4273|4272|2830
1623073140000|2021-06-07 13:39:00|4273|4273|4273|4272|4274|4273|4272.5|4272|1502
1623073150000|2021-06-07 13:39:10|4273.5|4272.5|4273.5|4272.5|4273.5|4273|4273.5|4272|583
1623073160000|2021-06-07 13:39:20|4273|4272|4272.5|4271.5|4273.5|4273|4272|4271.5|1504
1623073170000|2021-06-07 13:39:30|4272|4272|4273|4272|4273|4272.5|4272|4272|431
1623073180000|2021-06-07 13:39:40||4272.5||4272.5||4272.5||4272|460
1623073190000|2021-06-07 13:39:50|4273.5|4273|4273|4272.5|4274|4273.5|4273|4272.5|1693
1623073200000|2021-06-07 13:40:00|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|1057
1623073210000|2021-06-07 13:40:10||4273.5||4273.5||4273.5||4273.5|32
1623073220000|2021-06-07 13:40:20|4274.5|4274|4273.5|4272.5|4275|4274|4273.5|4272.5|2180
1623073230000|2021-06-07 13:40:30|4273|4272|4272.5|4271.5|4273.5|4272|4271.5|4271|2885
1623073240000|2021-06-07 13:40:40|4272|4271|4271.5|4270.5|4272|4271|4271|4270.5|852
1623073250000|2021-06-07 13:40:50|||||||||32
1623073260000|2021-06-07 13:41:00|4272|4271|4272|4271|4272|4271.5|4271.5|4270.5|682
1623073270000|2021-06-07 13:41:10|4271.5|4270.5|4271.5|4271|4272|4271.5|4271|4270.5|1248
1623073280000|2021-06-07 13:41:20|4272|4271.5|4272.5|4272|4272.5|4272|4270.5|4270|3059
1623073290000|2021-06-07 13:41:30|4273|4272.5|4274|4273|4274.5|4273.5|4273|4272.5|91
1623073300000|2021-06-07 13:41:40|4273.5||4273.5||4274||4273.5||0
1623073310000|2021-06-07 13:41:50|4274|4273.5|4274.5|4273.5|4275|4273.5|4273.5|4273.5|99
1623073320000|2021-06-07 13:42:00|4275|4274|4275.5|4274.5|4275.5|4274.5|4275|4274|532
1623073330000|2021-06-07 13:42:10|4276|4275|4277|4275.5|4277|4275.5|4276|4275|49
1623073340000|2021-06-07 13:42:20|4276.5|4276|4278|4276.5|4278|4276.5|4276.5|4276|278
1623073350000|2021-06-07 13:42:30|4277.5||4278||4278||4277.5||668
1623073360000|2021-06-07 13:42:40|4277.5|4276|4277.5|4276.5|4277.5|4276.5|4276.5|4276|2745
1623073370000|2021-06-07 13:42:50|4277||4277||4277||4277||0
1623073380000|2021-06-07 13:43:00|4277.5|4276|4275|4274.5|4277.5|4276|4275|4274.5|1804
1623073390000|2021-06-07 13:43:10|4275.5|4275|4276.5|4275.5|4276.5|4276|4275.5|4274.5|745
1623073400000|2021-06-07 13:43:20|||||||||205
1623073410000|2021-06-07 13:43:30|4276|4275|4276|4275.5|4276|4275.5|4275.5|4274.5|1765
1623073420000|2021-06-07 13:43:40|4275.5|4275|4275.5|4274.5|4276|4275|4275|4274.5|590
1623073430000|2021-06-07 13:43:50|4276|4275|4277.5|4276.5|4277.5|4276.5|4276|4275|519
1623073440000|2021-06-07 13:44:00|4277|4277|4277.5|4277|4277.5|4277|4277|4276.5|320
1623073450000|2021-06-07 13:44:10|4278||4278||4278||4278||288
1623073460000|2021-06-07 13:44:20|4277.5|4276.5|4277|4276|4278|4276.5|4276.5|4276|849
1623073470000|2021-06-07 13:44:30|4276.5|4275.5|4276|4275.5|4276.5|4275.5|4276|4275|2090
1623073480000|2021-06-07 13:44:40|4275.5|4275|4276|4275.5|4276.5|4275.5|4275.5|4275|477
1623073490000|2021-06-07 13:44:50|4276.5|4275|4275.5|4274.5|4276.5|4275|4275|4274.5|3283
1623073500000|2021-06-07 13:45:00|4276|4275|4276|4275.5|4276.5|4275.5|4276|4275|318
1623073510000|2021-06-07 13:45:10|4276.5|4276|4276.5|4276|4276.5|4276|4276|4276|361
1623073520000|2021-06-07 13:45:20|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|687
1623073530000|2021-06-07 13:45:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|579
1623073540000|2021-06-07 13:45:40|4276.5|4276|4278|4277.5|4278|4277.5|4276.5|4276|797
1623073550000|2021-06-07 13:45:50|4277.5|4277|4278|4277|4278|4277.5|4277.5|4277|367
1623073560000|2021-06-07 13:46:00|4278.5|4277.5|4278|4277|4278.5|4277.5|4278|4277|176
1623073570000|2021-06-07 13:46:10|4277.5|4276.5|4276|4275.5|4277.5|4276.5|4276|4275.5|2002
1623073580000|2021-06-07 13:46:20|4276.5||4276||4276.5||4276||0
1623073590000|2021-06-07 13:46:30|||||||||5
1623073610000|2021-06-07 13:46:50|4276.5|4276|4277|4276|4277.5|4276.5|4276.5|4276|954
1623073630000|2021-06-07 13:47:10|4276.5|4275.5|4276|4275.5|4277|4276|4276|4275.5|1068
1623073640000|2021-06-07 13:47:20|4276.5|4276|4277|4276|4277|4276|4276.5|4276|102
1623073650000|2021-06-07 13:47:30|4276.5|4275.5|4275|4274.5|4277|4275.5|4275|4274|2261
1623073660000|2021-06-07 13:47:40|4275.5|4274|4275.5|4274.5|4276|4275|4274.5|4274|819
1623073670000|2021-06-07 13:47:50|4275|4274|4274.5|4274|4275|4274|4274.5|4274|826
1623073680000|2021-06-07 13:48:00|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274|1173
1623073690000|2021-06-07 13:48:10|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|922
1623073700000|2021-06-07 13:48:20|4276|4275.5|4277|4276.5|4277|4276.5|4276|4275|282
1623073710000|2021-06-07 13:48:30|4276.5|4276|4277|4276|4277|4276|4276.5|4275.5|258
1623073740000|2021-06-07 13:49:00|4276.5|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|1733
1623073760000|2021-06-07 13:49:20|4275.5|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|4599
1623073770000|2021-06-07 13:49:30|4275|4274|4275.5|4275|4275.5|4275|4274.5|4274|1301
1623073780000|2021-06-07 13:49:40|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|525
1623073800000|2021-06-07 13:50:00|4276|4275|4276|4275|4277|4276|4275.5|4274.5|2837
1623073810000|2021-06-07 13:50:10|4276.5|4275.5|4276|4275.5|4276.5|4275.5|4276|4275.5|0
1623073820000|2021-06-07 13:50:20||4275||4275.5||4275.5||4275|122
1623073830000|2021-06-07 13:50:30|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|905
1623073840000|2021-06-07 13:50:40|4277.5|4277|4277.5|4276.5|4277.5|4277|4277|4276.5|541
1623073850000|2021-06-07 13:50:50|4278|4277|4276.5|4275.5|4278.5|4277.5|4275.5|4275|5337
1623073860000|2021-06-07 13:51:00|4277|4276|4277|4276.5|4277|4276.5|4277|4276|34
1623073870000|2021-06-07 13:51:10|||||||||354
1623073880000|2021-06-07 13:51:20|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4276.5|569
1623073890000|2021-06-07 13:51:30|4278.5|4278|4278|4277|4278.5|4278|4277.5|4277|980
1623073900000|2021-06-07 13:51:40|4277.5|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|542
1623073910000|2021-06-07 13:51:50|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|460
1623073920000|2021-06-07 13:52:00|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|1818
1623073930000|2021-06-07 13:52:10|4276.5|4276|4276.5|4276|4277|4276|4276.5|4276|1139
1623073940000|2021-06-07 13:52:20|4277|4275.5|4276.5|4275.5|4277|4276|4276|4275.5|1917
1623073950000|2021-06-07 13:52:30|4277||4277||4277||4276.5||0
1623073960000|2021-06-07 13:52:40|4276.5||4277||4277||4276.5||0
1623073970000|2021-06-07 13:52:50|4276.5|4276|4276.5|4276|4276.5|4276|4276|4276|215
1623073980000|2021-06-07 13:53:00|4277|4276.5|4277.5|4276.5|4277.5|4277|4276.5|4276|1025
1623073990000|2021-06-07 13:53:10|4277|4277|4278|4277.5|4278|4277.5|4277|4277|716
1623074000000|2021-06-07 13:53:20|4278.5|4277|4278|4277|4278.5|4277.5|4277.5|4277|654
1623074010000|2021-06-07 13:53:30|4277.5|4276.5|4277.5|4277|4278|4277|4277|4276.5|1433
1623074020000|2021-06-07 13:53:40|4278||4277.5||4278||4277.5||189
1623074030000|2021-06-07 13:53:50|4278|4276.5|4277|4276.5|4278|4277|4277|4276.5|3570
1623074040000|2021-06-07 13:54:00|4276.5|4276|4276|4275.5|4277|4276.5|4276|4275.5|1225
1623074060000|2021-06-07 13:54:20|4276.5|4276|4276.5|4276|4277.5|4276.5|4276.5|4276|1560
1623074070000|2021-06-07 13:54:30|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|325
1623074090000|2021-06-07 13:54:50|4276||4276||4276||4276||0
1623074100000|2021-06-07 13:55:00|4275.5|4275|4274.5|4273.5|4275.5|4275|4274|4273.5|2444
1623074110000|2021-06-07 13:55:10|4274||4274||4274||4274||71
1623074120000|2021-06-07 13:55:20|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|577
1623074130000|2021-06-07 13:55:30|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|826
1623074140000|2021-06-07 13:55:40|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274|853
1623074150000|2021-06-07 13:55:50|4276|4274.5|4275.5|4274.5|4276|4275|4275|4274.5|615
1623074160000|2021-06-07 13:56:00|4275|4274|4274.5|4274|4275.5|4274|4274.5|4274|809
1623074170000|2021-06-07 13:56:10|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274|635
1623074180000|2021-06-07 13:56:20|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|430
1623074190000|2021-06-07 13:56:30|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|31
1623074200000|2021-06-07 13:56:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|517
1623074210000|2021-06-07 13:56:50|4276|4275.5|4276|4275.5|4276|4275.5|4275.5|4275|493
1623074220000|2021-06-07 13:57:00|4276.5|4276|4276.5|4275.5|4276.5|4276|4276.5|4275.5|0
1623074230000|2021-06-07 13:57:10||4276||4275.5||4276||4275.5|201
1623074240000|2021-06-07 13:57:20|4277|4276|4277.5|4276.5|4277.5|4276.5|4277|4276|382
1623074260000|2021-06-07 13:57:40|4277|4276|4276.5|4276|4277|4276|4276.5|4276|1220
1623074270000|2021-06-07 13:57:50|4277|4275.5|4276.5|4275.5|4277|4275.5|4276|4275.5|506
1623074280000|2021-06-07 13:58:00|4277|4276|4276.5|4276|4277|4276.5|4276.5|4275.5|865
1623074310000|2021-06-07 13:58:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|947
1623074330000|2021-06-07 13:58:50|4275.5|4275|4276|4275|4276|4275.5|4275.5|4275|2296
1623074340000|2021-06-07 13:59:00|4275.5||4275.5||4275.5||4275.5||62
1623074350000|2021-06-07 13:59:10|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|1150
1623074360000|2021-06-07 13:59:20|4275.5||4275||4275.5||4275||67
1623074370000|2021-06-07 13:59:30|4274.5|4274|4274|4273.5|4275|4274.5|4273.5|4273|761
1623074390000|2021-06-07 13:59:50|4273.5|4273|4274.5|4274|4274.5|4274|4273.5|4273|2460
1623074400000|2021-06-07 14:00:00|4274|4273.5|4274|4273.5|4274.5|4274|4274|4273.5|507
1623074410000|2021-06-07 14:00:10|4274.5|4274|4275|4274|4275.5|4274.5|4274.5|4274|1011
1623074420000|2021-06-07 14:00:20|4274.5||4275||4275||4274.5||21
1623074430000|2021-06-07 14:00:30|4274.5|4274.5|4275|4274.5|4275|4274.5|4274.5|4274.5|225
1623074440000|2021-06-07 14:00:40|4275.5|4275|4275.5|4275|4275.5|4275|4275|4274.5|1088
1623074450000|2021-06-07 14:00:50|4276|4275.5|4277|4276|4277|4276.5|4276|4275.5|1217
1623074460000|2021-06-07 14:01:00|4276.5|4275.5|4276.5|4275.5|4277|4276.5|4276|4275.5|2580
1623074470000|2021-06-07 14:01:10|4276||4276||4276||4276||44
1623074480000|2021-06-07 14:01:20|4275.5|4275|4276|4275.5|4276.5|4275.5|4274.5|4274|3881
1623074490000|2021-06-07 14:01:30|4275.5|4275|4276|4275|4276|4275|4275.5|4274.5|229
1623074500000|2021-06-07 14:01:40|4275.5|4274.5|4275|4274.5|4275.5|4274.5|4274.5|4273.5|1862
1623074510000|2021-06-07 14:01:50|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4274.5|83
1623074520000|2021-06-07 14:02:00|4275|4274.5|4276.5|4275.5|4276.5|4275.5|4275|4274.5|1736
1623074530000|2021-06-07 14:02:10|4277|4276|4277|4276.5|4277|4276.5|4276.5|4276|250
1623074540000|2021-06-07 14:02:20|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|68
1623074550000|2021-06-07 14:02:30|4277|4275.5|4275.5|4275|4277|4275.5|4275.5|4275|2374
1623074560000|2021-06-07 14:02:40|4275|4274.5|4276|4275.5|4276|4275.5|4275|4274.5|998
1623074570000|2021-06-07 14:02:50|4275.5|4275|4275.5|4274.5|4276|4275|4275|4274.5|1475
1623074580000|2021-06-07 14:03:00|4275|4274|4274.5|4273.5|4275|4274|4274.5|4273.5|1300
1623074590000|2021-06-07 14:03:10|||||||||32
1623074610000|2021-06-07 14:03:30|4274|4273|4274|4273|4274|4273.5|4273.5|4273|831
1623074620000|2021-06-07 14:03:40|4274.5|4273.5|4274.5|4273|4275|4274|4274.5|4273|1954
1623074630000|2021-06-07 14:03:50|4274|4273.5|4275|4274.5|4275|4274.5|4274|4273.5|399
1623074640000|2021-06-07 14:04:00|4274.5|4274|4274.5|4274|4275|4274|4274.5|4274|345
1623074650000|2021-06-07 14:04:10|4275|4273.5|4274|4273|4275|4273.5|4273.5|4273|2311
1623074660000|2021-06-07 14:04:20|4273.5||4273.5||4274||4273.5||0
1623074670000|2021-06-07 14:04:30|||||||||123
1623074680000|2021-06-07 14:04:40|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|697
1623074690000|2021-06-07 14:04:50|||||||||2
1623074700000|2021-06-07 14:05:00|4274.5|4274|4274.5|4273.5|4275|4274|4274|4273.5|1172
1623074710000|2021-06-07 14:05:10||4274||4274||4274||4274|0
1623074720000|2021-06-07 14:05:20|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|556
1623074740000|2021-06-07 14:05:40|4274|4273|4273.5|4273|4274.5|4273|4273|4272.5|2325
1623074750000|2021-06-07 14:05:50|||||||||173
1623074760000|2021-06-07 14:06:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|663
1623074770000|2021-06-07 14:06:10|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1675
1623074780000|2021-06-07 14:06:20|||||||||232
1623074790000|2021-06-07 14:06:30|4274||4274||4274||4273.5||258
1623074800000|2021-06-07 14:06:40|4273.5|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1186
1623074810000|2021-06-07 14:06:50|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|2193
1623074820000|2021-06-07 14:07:00|4273|4273|4273|4272.5|4273.5|4273|4273|4272.5|352
1623074830000|2021-06-07 14:07:10|4273.5||4273.5||4273.5||4273.5||0
1623074840000|2021-06-07 14:07:20|4273||4273||4273||4273||100
1623074850000|2021-06-07 14:07:30|||||||||149
1623074860000|2021-06-07 14:07:40|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|1167
1623074870000|2021-06-07 14:07:50|||||||||235
1623074880000|2021-06-07 14:08:00|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|1158
1623074890000|2021-06-07 14:08:10|||||||||352
1623074900000|2021-06-07 14:08:20|||||||||85
1623074920000|2021-06-07 14:08:40|||||||||1612
1623074930000|2021-06-07 14:08:50|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|810
1623074940000|2021-06-07 14:09:00|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|2402
1623074950000|2021-06-07 14:09:10|4273||4273.5||4273.5||4273||0
1623074960000|2021-06-07 14:09:20|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4272|1593
1623074970000|2021-06-07 14:09:30|4273||4273||4273||4273||0
1623074990000|2021-06-07 14:09:50|||||||||362
1623075000000|2021-06-07 14:10:00|||||||||298
1623075010000|2021-06-07 14:10:10|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|352
1623075030000|2021-06-07 14:10:30|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|3020
1623075050000|2021-06-07 14:10:50|4272.5|4272|4272.5|4272|4273|4272.5|4272.5|4272|1228
1623075060000|2021-06-07 14:11:00|4273||4273||4273||4273||150
1623075080000|2021-06-07 14:11:20|4272.5|4272.5|4273|4272.5|4273|4272.5|4272.5|4272.5|412
1623075090000|2021-06-07 14:11:30|4273.5|4273|4273.5|4273|4274|4273.5|4273|4272.5|2466
1623075120000|2021-06-07 14:12:00|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|684
1623075130000|2021-06-07 14:12:10|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|1800
1623075140000|2021-06-07 14:12:20|4273.5|4273|4274.5|4274|4274.5|4274|4273.5|4273|1015
1623075150000|2021-06-07 14:12:30|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1015
1623075160000|2021-06-07 14:12:40|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|1100
1623075170000|2021-06-07 14:12:50|4273||4273||4273||4273||28
1623075180000|2021-06-07 14:13:00|4272.5|4271.5|4271.5|4271|4272.5|4271.5|4271.5|4270.5|1553
1623075190000|2021-06-07 14:13:10|4271|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|783
1623075200000|2021-06-07 14:13:20|||||||||417
1623075220000|2021-06-07 14:13:40|||||||||242
1623075240000|2021-06-07 14:14:00|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|2043
1623075250000|2021-06-07 14:14:10|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|634
1623075260000|2021-06-07 14:14:20|4271|4270.5|4271.5|4270.5|4272|4271|4271|4270.5|1530
1623075270000|2021-06-07 14:14:30|4271|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|225
1623075280000|2021-06-07 14:14:40|4271|4270|4270.5|4270|4271|4270|4270.5|4270|827
1623075290000|2021-06-07 14:14:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|148
1623075300000|2021-06-07 14:15:00|||||||||177
1623075310000|2021-06-07 14:15:10|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|990
1623075320000|2021-06-07 14:15:20|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|445
1623075330000|2021-06-07 14:15:30|||||||||10
1623075340000|2021-06-07 14:15:40|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|2152
1623075350000|2021-06-07 14:15:50|||||||||108
1623075360000|2021-06-07 14:16:00|4271|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|728
1623075370000|2021-06-07 14:16:10|4271|4271|4271.5|4271|4271.5|4271|4271|4270.5|933
1623075380000|2021-06-07 14:16:20|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|246
1623075390000|2021-06-07 14:16:30|||||||||44
1623075400000|2021-06-07 14:16:40|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269.5|1994
1623075410000|2021-06-07 14:16:50|||||||||323
1623075420000|2021-06-07 14:17:00|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|1420
1623075440000|2021-06-07 14:17:20|4270.5|4270|4270|4269.5|4271|4270.5|4270|4269.5|3773
1623075450000|2021-06-07 14:17:30|4270.5||4270||4270.5||4270||475
1623075480000|2021-06-07 14:18:00|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|842
1623075490000|2021-06-07 14:18:10|4270|4269.5|4270|4269.5|4270|4269.5|4269.5|4269|1913
1623075500000|2021-06-07 14:18:20|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|48
1623075510000|2021-06-07 14:18:30||4269||4269||4269||4269|153
1623075520000|2021-06-07 14:18:40|||||||||14
1623075530000|2021-06-07 14:18:50|4269.5||4270||4270||4269.5||45
1623075540000|2021-06-07 14:19:00|4269.5||4269.5||4269.5||4269.5||0
1623075550000|2021-06-07 14:19:10|4270|4269.5|4271|4270|4271|4270|4270|4269.5|1922
1623075560000|2021-06-07 14:19:20|4270.5||4270.5||4271||4270.5||549
1623075570000|2021-06-07 14:19:30|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|1355
1623075580000|2021-06-07 14:19:40|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|1013
1623075590000|2021-06-07 14:19:50|4270.5|4270|4270.5|4270|4271|4270.5|4270.5|4270|1961
1623075600000|2021-06-07 14:20:00|||||||||264
1623075610000|2021-06-07 14:20:10|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|1158
1623075620000|2021-06-07 14:20:20|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|1362
1623075630000|2021-06-07 14:20:30|4269.5|4269|4269.5|4269|4270|4269|4269.5|4269|1472
1623075650000|2021-06-07 14:20:50|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|1343
1623075660000|2021-06-07 14:21:00|4270|4269.5|4270|4269|4270|4269.5|4270|4269|1005
1623075670000|2021-06-07 14:21:10|4269.5||4269.5||4269.5||4269.5||216
1623075690000|2021-06-07 14:21:30|4270|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|742
1623075700000|2021-06-07 14:21:40|4270.5|4270|4270.5|4270|4271|4270.5|4270.5|4270|1660
1623075710000|2021-06-07 14:21:50|4270|4269.5|4270.5|4269.5|4270.5|4270|4270|4269.5|1112
1623075720000|2021-06-07 14:22:00|4270|4270|4270.5|4270|4270.5|4270|4270|4270|253
1623075730000|2021-06-07 14:22:10|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|164
1623075740000|2021-06-07 14:22:20||4270||4270||4270||4270|105
1623075760000|2021-06-07 14:22:40|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|3253
1623075770000|2021-06-07 14:22:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|963
1623075780000|2021-06-07 14:23:00|||||||||858
1623075800000|2021-06-07 14:23:20|||||||||284
1623075810000|2021-06-07 14:23:30|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|777
1623075820000|2021-06-07 14:23:40|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|525
1623075830000|2021-06-07 14:23:50|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|24743
1623075840000|2021-06-07 14:24:00|||||||||65
1623075860000|2021-06-07 14:24:20|4268|4267.5|4267.5|4266.5|4268.5|4268|4267|4266.5|2856
1623075870000|2021-06-07 14:24:30|4267|4267|4267|4266.5|4267.5|4267|4267|4266.5|1160
1623075880000|2021-06-07 14:24:40|||||||||1042
1623075890000|2021-06-07 14:24:50|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|236
1623075900000|2021-06-07 14:25:00|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|265
1623075920000|2021-06-07 14:25:20|||||||||1702
1623075930000|2021-06-07 14:25:30|||||||||59
1623075940000|2021-06-07 14:25:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|1353
1623075950000|2021-06-07 14:25:50|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|324
1623075960000|2021-06-07 14:26:00|||||||||56
1623075970000|2021-06-07 14:26:10|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|755
1623075980000|2021-06-07 14:26:20|||||||||150
1623075990000|2021-06-07 14:26:30|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|586
1623076000000|2021-06-07 14:26:40|||||||||296
1623076010000|2021-06-07 14:26:50|4265.5|4265|4265|4264.5|4265.5|4265|4264.5|4264|1900
1623076020000|2021-06-07 14:27:00|||||||||46
1623076040000|2021-06-07 14:27:20|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|588
1623076050000|2021-06-07 14:27:30|4265|4264.5|4265|4264.5|4265|4264.5|4264.5|4264|166
1623076060000|2021-06-07 14:27:40|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|2069
1623076070000|2021-06-07 14:27:50|||||||||439
1623076080000|2021-06-07 14:28:00|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|729
1623076090000|2021-06-07 14:28:10|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|1846
1623076100000|2021-06-07 14:28:20|||||||||183
1623076110000|2021-06-07 14:28:30|4265|4264.5|4265|4264.5|4265|4264.5|4264.5|4264|1815
1623076120000|2021-06-07 14:28:40|||||||||364
1623076140000|2021-06-07 14:29:00|||||||||8
1623076150000|2021-06-07 14:29:10|4265.5|4265|4266|4265.5|4266.5|4266|4265.5|4265|1858
1623076160000|2021-06-07 14:29:20|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|1113
1623076170000|2021-06-07 14:29:30|||||||||228
1623076180000|2021-06-07 14:29:40|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|1038
1623076190000|2021-06-07 14:29:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|886
1623076200000|2021-06-07 14:30:00|4264.5|4264|4264.5|4264|4264.5|4264|4264|4263.5|1345
1623076210000|2021-06-07 14:30:10|4264|4263.5|4264|4263.5|4264.5|4263.5|4264|4263.5|541
1623076220000|2021-06-07 14:30:20|||||||||25
1623076230000|2021-06-07 14:30:30|||||||||319
1623076240000|2021-06-07 14:30:40|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|1165
1623076250000|2021-06-07 14:30:50|||||||||80
1623076260000|2021-06-07 14:31:00|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|1588
1623076270000|2021-06-07 14:31:10|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|700
1623076280000|2021-06-07 14:31:20|||||||||19
1623076290000|2021-06-07 14:31:30|4265|4264.5|4266|4265.5|4266.5|4266|4264.5|4264|2025
1623076300000|2021-06-07 14:31:40|4266.5|4265|4265.5|4265|4266.5|4265.5|4265.5|4265|2701
1623076310000|2021-06-07 14:31:50|4265|4264.5|4265.5|4264.5|4265.5|4265|4265|4264.5|1119
1623076320000|2021-06-07 14:32:00|4265|4265|4265|4264.5|4265.5|4265|4265|4264.5|223
1623076330000|2021-06-07 14:32:10|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|1358
1623076340000|2021-06-07 14:32:20|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4263.5|464
1623076350000|2021-06-07 14:32:30|||||||||235
1623076360000|2021-06-07 14:32:40|4264|4263.5|4264|4263.5|4264.5|4264|4264|4263.5|1040
1623076370000|2021-06-07 14:32:50|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|2193
1623076380000|2021-06-07 14:33:00|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|388
1623076390000|2021-06-07 14:33:10|||||||||70
1623076400000|2021-06-07 14:33:20|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|1351
1623076420000|2021-06-07 14:33:40|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|1476
1623076430000|2021-06-07 14:33:50|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|781
1623076440000|2021-06-07 14:34:00|4264||4263.5||4264||4263.5||881
1623076450000|2021-06-07 14:34:10|4263|4262.5|4262.5|4262|4263|4262.5|4262|4261|3509
1623076460000|2021-06-07 14:34:20|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|550
1623076470000|2021-06-07 14:34:30|4263||4263||4263||4263||0
1623076480000|2021-06-07 14:34:40|4262.5|4262.5|4263|4262.5|4263.5|4263|4262.5|4262|2695
1623076490000|2021-06-07 14:34:50|||||||||2
1623076500000|2021-06-07 14:35:00|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|2701
1623076510000|2021-06-07 14:35:10|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|1579
1623076520000|2021-06-07 14:35:20|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|1113
1623076530000|2021-06-07 14:35:30|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|613
1623076540000|2021-06-07 14:35:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|813
1623076550000|2021-06-07 14:35:50|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|2096
1623076560000|2021-06-07 14:36:00|4263.5|4262|4263|4262.5|4264|4263.5|4263|4262|11678
1623076570000|2021-06-07 14:36:10|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|1441
1623076590000|2021-06-07 14:36:30|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|2993
1623076600000|2021-06-07 14:36:40|||||||||228
1623076610000|2021-06-07 14:36:50|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|443
1623076620000|2021-06-07 14:37:00|4262.5|4262|4262|4261.5|4262.5|4262|4261.5|4261|4190
1623076630000|2021-06-07 14:37:10|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|773
1623076640000|2021-06-07 14:37:20|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|1191
1623076650000|2021-06-07 14:37:30|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|910
1623076660000|2021-06-07 14:37:40|4261|4260.5|4261|4260.5|4261.5|4261|4261|4260.5|752
1623076670000|2021-06-07 14:37:50|||||||||33
1623076680000|2021-06-07 14:38:00|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|2484
1623076690000|2021-06-07 14:38:10|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|1856
1623076700000|2021-06-07 14:38:20|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|2475
1623076710000|2021-06-07 14:38:30|4261|4260.5|4261|4260.5|4261|4260.5|4260.5|4260|901
1623076720000|2021-06-07 14:38:40|4260.5|4260|4261|4260|4261|4260|4260.5|4260|983
1623076730000|2021-06-07 14:38:50|4260.5|4260.5|4261|4260.5|4261|4260.5|4260.5|4260.5|1446
1623076740000|2021-06-07 14:39:00|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4260|571
1623076750000|2021-06-07 14:39:10|||||||||1187
1623076770000|2021-06-07 14:39:30|||||||||67
1623076780000|2021-06-07 14:39:40|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|184
1623076790000|2021-06-07 14:39:50|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|2279
1623076800000|2021-06-07 14:40:00|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4259.5|1095
1623076810000|2021-06-07 14:40:10|4260|4259.5|4260|4259.5|4260.5|4259.5|4260|4259.5|547
1623076820000|2021-06-07 14:40:20|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|2099
1623076830000|2021-06-07 14:40:30|4260.5|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|1028
1623076840000|2021-06-07 14:40:40|4260|4260|4260.5|4260|4260.5|4260|4260|4260|24
1623076860000|2021-06-07 14:41:00|||||||||106
1623076870000|2021-06-07 14:41:10|||||||||109
1623076880000|2021-06-07 14:41:20|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|1760
1623076900000|2021-06-07 14:41:40|4259.5|4259|4259.5|4259|4260|4259.5|4259.5|4259|2399
1623076910000|2021-06-07 14:41:50|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|788
1623076920000|2021-06-07 14:42:00|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|724
1623076930000|2021-06-07 14:42:10|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|1698
1623076940000|2021-06-07 14:42:20|||||||||453
1623076960000|2021-06-07 14:42:40|4258.5|4258|4258.5|4258|4258.5|4258|4258|4257.5|1524
1623076970000|2021-06-07 14:42:50|4259|4258.5|4259|4258.5|4259.5|4259|4259|4258.5|1426
1623076980000|2021-06-07 14:43:00|||||||||1
1623076990000|2021-06-07 14:43:10|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|1423
1623077000000|2021-06-07 14:43:20|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|1079
1623077010000|2021-06-07 14:43:30|4259|4258.5|4259.5|4259|4260|4259.5|4259|4258|1718
1623077020000|2021-06-07 14:43:40|4260|4259.5|4260|4259.5|4260.5|4260|4259.5|4259|533
1623077030000|2021-06-07 14:43:50|4259.5|4259|4259.5|4258.5|4260|4259.5|4259|4258.5|3627
1623077040000|2021-06-07 14:44:00|4260|4259|4260|4259.5|4260.5|4259.5|4260|4259|1170
1623077060000|2021-06-07 14:44:20|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|447
1623077070000|2021-06-07 14:44:30|||||||||35
1623077080000|2021-06-07 14:44:40|4261||4260.5||4261||4260.5||27
1623077090000|2021-06-07 14:44:50|4260|4259.5|4260|4259.5|4260.5|4259.5|4260|4259.5|1448
1623077100000|2021-06-07 14:45:00|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|1629
1623077110000|2021-06-07 14:45:10|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|1349
1623077120000|2021-06-07 14:45:20|4260|4259.5|4260|4259.5|4260.5|4260|4260|4259.5|1139
1623077130000|2021-06-07 14:45:30|4259.5|4259|4260|4259|4260|4259.5|4259.5|4259|2226
1623077140000|2021-06-07 14:45:40|4259.5|4259.5|4260|4259.5|4260|4259.5|4259.5|4259|833
1623077150000|2021-06-07 14:45:50|4259.5|4259|4258|4257.5|4260|4259|4258|4257.5|3774
1623077160000|2021-06-07 14:46:00|4257.5|4257|4258|4257|4258|4257|4257.5|4257|791
1623077170000|2021-06-07 14:46:10|4257.5|4256.5|4257.5|4256.5|4257.5|4257|4257|4256.5|446
1623077180000|2021-06-07 14:46:20|4257|4256|4257|4256.5|4257|4256.5|4256.5|4256|662
1623077190000|2021-06-07 14:46:30|4257.5|4257|4258|4257|4258|4257|4257.5|4257|3304
1623077200000|2021-06-07 14:46:40|4257.5|4256.5|4257|4256.5|4258|4256.5|4257|4256.5|820
1623077210000|2021-06-07 14:46:50|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|835
1623077220000|2021-06-07 14:47:00|4256|4255.5|4256.5|4256|4257|4256|4256|4255.5|649
1623077230000|2021-06-07 14:47:10|4257|4256.5|4257.5|4257|4258|4257|4257|4256|3707
1623077240000|2021-06-07 14:47:20|||||||||55
1623077250000|2021-06-07 14:47:30|4257|4256.5|4257.5|4257|4258|4257.5|4257|4256.5|1586
1623077260000|2021-06-07 14:47:40|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|630
1623077270000|2021-06-07 14:47:50|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|0
1623077280000|2021-06-07 14:48:00|4258|4257.5|4256.5|4256|4258|4257.5|4256.5|4256|3410
1623077290000|2021-06-07 14:48:10|||||||||46
1623077350000|2021-06-07 14:49:10|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|2070
1623077360000|2021-06-07 14:49:20|4256.5|4256|4257.5|4257|4258|4257|4256.5|4256|4517
1623077370000|2021-06-07 14:49:30|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|700
1623077380000|2021-06-07 14:49:40|4259|4258.5|4260|4259.5|4260|4259.5|4259|4258.5|2540
1623077390000|2021-06-07 14:49:50|4260.5||4260.5||4260.5||4260.5||0
1623077400000|2021-06-07 14:50:00|4260|4260|4260.5|4260|4260.5|4260|4260|4260|715
1623077410000|2021-06-07 14:50:10|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|802
1623077420000|2021-06-07 14:50:20|4261.5|4261|4261.5|4261|4262|4261|4261.5|4261|1178
1623077430000|2021-06-07 14:50:30|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|645
1623077440000|2021-06-07 14:50:40|||||||||470
1623077450000|2021-06-07 14:50:50|4262.5|4261|4262|4261.5|4262.5|4261.5|4261.5|4261|4679
1623077460000|2021-06-07 14:51:00|4261.5|4261|4262.5|4262|4262.5|4262|4261.5|4261|1250
1623077470000|2021-06-07 14:51:10|4263|4262.5|4264|4263.5|4264|4263.5|4263|4262.5|483
1623077480000|2021-06-07 14:51:20|4263.5|4263|4262.5|4262|4263.5|4263|4262.5|4262|5663
1623077490000|2021-06-07 14:51:30|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|971
1623077500000|2021-06-07 14:51:40|||||||||154
1623077510000|2021-06-07 14:51:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263|923
1623077520000|2021-06-07 14:52:00|||||||||530
1623077530000|2021-06-07 14:52:10|4264.5|4264|4263.5|4263|4264.5|4264|4263.5|4263|5814
1623077540000|2021-06-07 14:52:20|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|870
1623077550000|2021-06-07 14:52:30|||||||||166
1623077560000|2021-06-07 14:52:40|4264|4263.5|4264.5|4264|4264.5|4264|4263.5|4263|1158
1623077570000|2021-06-07 14:52:50|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|625
1623077580000|2021-06-07 14:53:00||4265||4265||4265||4265|137
1623077590000|2021-06-07 14:53:10|||||||||33
1623077600000|2021-06-07 14:53:20|4265|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|7326
1623077610000|2021-06-07 14:53:30|4264.5|4264|4263.5|4263|4264.5|4264|4263.5|4263|4340
1623077620000|2021-06-07 14:53:40|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|1140
1623077630000|2021-06-07 14:53:50|||||||||59
1623077640000|2021-06-07 14:54:00|4264.5|4264|4264.5|4264|4264.5|4264|4264|4263.5|2797
1623077650000|2021-06-07 14:54:10|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|515
1623077660000|2021-06-07 14:54:20|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|36
1623077690000|2021-06-07 14:54:50|||||||||3220
1623077700000|2021-06-07 14:55:00|||||||||515
1623077710000|2021-06-07 14:55:10|4266|4265.5|4265.5|4265|4266|4265.5|4265|4264.5|6815
1623077720000|2021-06-07 14:55:20|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|1199
1623077740000|2021-06-07 14:55:40|||||||||233
1623077750000|2021-06-07 14:55:50|4266.5|4266|4267.5|4266.5|4267.5|4266.5|4266.5|4266|2165
1623077760000|2021-06-07 14:56:00|4267||4267||4267||4267||118
1623077770000|2021-06-07 14:56:10|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|969
1623077780000|2021-06-07 14:56:20|4267|4266.5|4266.5|4266|4267.5|4267|4266|4265.5|7457
1623077790000|2021-06-07 14:56:30|||||||||821
1623077800000|2021-06-07 14:56:40|||||||||259
1623077820000|2021-06-07 14:57:00|4266|4265.5|4266.5|4266|4267|4266.5|4266|4265|9375
1623077830000|2021-06-07 14:57:10|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|4158
1623077840000|2021-06-07 14:57:20|||||||||59
1623077850000|2021-06-07 14:57:30|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|2891
1623077860000|2021-06-07 14:57:40|||||||||100
1623077880000|2021-06-07 14:58:00|||||||||134
1623077890000|2021-06-07 14:58:10|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|1350
1623077900000|2021-06-07 14:58:20|||||||||159
1623077910000|2021-06-07 14:58:30|4268|4267.5|4269|4268.5|4269.5|4268.5|4268|4267.5|2033
1623077920000|2021-06-07 14:58:40|4269.5|4269|4269|4268|4269.5|4269|4268.5|4268|6031
1623077930000|2021-06-07 14:58:50|4268.5|4268.5|4267.5|4267|4268.5|4268.5|4267|4266.5|5882
1623077940000|2021-06-07 14:59:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|2955
1623077950000|2021-06-07 14:59:10|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|549
1623077960000|2021-06-07 14:59:20|4268|4267.5|4269|4268.5|4269|4268.5|4268|4267.5|632
1623077970000|2021-06-07 14:59:30|||||||||59
1623077980000|2021-06-07 14:59:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|600
1623077990000|2021-06-07 14:59:50|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|1218
1623078000000|2021-06-07 15:00:00|4270|4269.5|4268|4267.5|4270|4269.5|4268|4267.5|4246
1623078010000|2021-06-07 15:00:10|4267.5|4267|4267|4266|4267.5|4267|4266.5|4266|1888
1623078020000|2021-06-07 15:00:20|4266.5||4266.5||4266.5||4266.5||0
1623078030000|2021-06-07 15:00:30|4267|4266.5|4268|4267|4268|4267|4267|4266|1875
1623078040000|2021-06-07 15:00:40|4267.5|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|6542
1623078050000|2021-06-07 15:00:50|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|1225
1623078060000|2021-06-07 15:01:00|4267|4266.5|4265.5|4264.5|4267|4266.5|4265|4264.5|4277
1623078070000|2021-06-07 15:01:10|4265||4265||4265||4265||832
1623078080000|2021-06-07 15:01:20|4264.5|4264|4265|4264|4265|4264|4264.5|4264|1497
1623078090000|2021-06-07 15:01:30||4264.5||4264.5||4264.5||4264.5|0
1623078100000|2021-06-07 15:01:40|4264.5|4264|4264.5|4264|4265|4264.5|4264.5|4264|1181
1623078110000|2021-06-07 15:01:50|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|939
1623078120000|2021-06-07 15:02:00|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|857
1623078130000|2021-06-07 15:02:10|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|436
1623078140000|2021-06-07 15:02:20|4265|4264.5|4266|4265.5|4266|4265.5|4264.5|4264|1584
1623078160000|2021-06-07 15:02:40|||||||||153
1623078170000|2021-06-07 15:02:50|4266.5|4266|4267|4266|4267|4266.5|4266.5|4266|4576
1623078190000|2021-06-07 15:03:10||4266.5||4266.5||4266.5||4266.5|622
1623078200000|2021-06-07 15:03:20|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|2854
1623078210000|2021-06-07 15:03:30|||||||||379
1623078220000|2021-06-07 15:03:40|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266|2559
1623078230000|2021-06-07 15:03:50|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|4420
1623078240000|2021-06-07 15:04:00|||||||||240
1623078250000|2021-06-07 15:04:10|4268||4267.5||4268||4267.5||703
1623078260000|2021-06-07 15:04:20|||||||||721
1623078270000|2021-06-07 15:04:30|||||||||92
1623078280000|2021-06-07 15:04:40|4268|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|2358
1623078290000|2021-06-07 15:04:50|||||||||15
1623078300000|2021-06-07 15:05:00|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|2656
1623078310000|2021-06-07 15:05:10|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|2278
1623078320000|2021-06-07 15:05:20|4269.5|4269|4269|4268.5|4269.5|4269|4268.5|4268|5894
1623078330000|2021-06-07 15:05:30|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|2506
1623078350000|2021-06-07 15:05:50|||||||||100
1623078360000|2021-06-07 15:06:00|4268|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|2714
1623078370000|2021-06-07 15:06:10|4267.5|4267|4267|4266.5|4268|4267.5|4266.5|4266|4845
1623078380000|2021-06-07 15:06:20|4266.5|4266|4266|4265.5|4267|4266|4266|4265|2667
1623078390000|2021-06-07 15:06:30|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|1244
1623078400000|2021-06-07 15:06:40|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|413
1623078410000|2021-06-07 15:06:50|4265|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|2469
1623078420000|2021-06-07 15:07:00|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|754
1623078430000|2021-06-07 15:07:10|4264.5|4264|4264.5|4264|4265|4264.5|4264.5|4264|1755
1623078440000|2021-06-07 15:07:20|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|1267
1623078450000|2021-06-07 15:07:30|4264.5|4264|4264|4263.5|4264.5|4264|4263.5|4263|2066
1623078460000|2021-06-07 15:07:40|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|1229
1623078470000|2021-06-07 15:07:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|381
1623078480000|2021-06-07 15:08:00|||||||||1634
1623078490000|2021-06-07 15:08:10|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|1946
1623078500000|2021-06-07 15:08:20|4263|4262.5|4263|4262.5|4263.5|4263|4263|4262.5|2691
1623078510000|2021-06-07 15:08:30|4262.5|4262|4262.5|4262|4262.5|4262.5|4262.5|4262|1524
1623078520000|2021-06-07 15:08:40|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4260.5|2301
1623078530000|2021-06-07 15:08:50|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261|2129
1623078540000|2021-06-07 15:09:00|4261.5|4261|4261.5|4261|4262|4261|4261.5|4261|1012
1623078550000|2021-06-07 15:09:10|4262|4261.5|4262|4261|4262|4261.5|4261.5|4261|1310
1623078560000|2021-06-07 15:09:20|4261.5||4261.5||4261.5||4261.5||87
1623078580000|2021-06-07 15:09:40|4262|4261.5|4261|4260.5|4262|4261.5|4261|4260.5|6228
1623078590000|2021-06-07 15:09:50|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|2298
1623078600000|2021-06-07 15:10:00|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|126
1623078610000|2021-06-07 15:10:10|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|1126
1623078620000|2021-06-07 15:10:20|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|306
1623078630000|2021-06-07 15:10:30|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4260|1782
1623078640000|2021-06-07 15:10:40|4261|4260.5|4261|4260.5|4261|4260.5|4260.5|4260.5|1173
1623078650000|2021-06-07 15:10:50|4261.5|4261|4262|4261|4262|4261|4261.5|4261|0
1623078660000|2021-06-07 15:11:00|4261.5||4261.5||4261.5||4261.5||84
1623078670000|2021-06-07 15:11:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|419
1623078690000|2021-06-07 15:11:30|4261.5|4261|4262|4261|4262|4261|4261.5|4261|4012
1623078700000|2021-06-07 15:11:40|4261.5|4261.5|4262|4261.5|4262|4261.5|4261.5|4261.5|961
1623078720000|2021-06-07 15:12:00|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4261.5|1637
1623078740000|2021-06-07 15:12:20|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262|2036
1623078750000|2021-06-07 15:12:30|||||||||2732
1623078760000|2021-06-07 15:12:40|||||||||841
1623078770000|2021-06-07 15:12:50|||||||||205
1623078780000|2021-06-07 15:13:00|4263.5|4263|4263.5|4263|4263.5|4263|4263|4262.5|2825
1623078790000|2021-06-07 15:13:10|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|935
1623078800000|2021-06-07 15:13:20|||||||||126
1623078810000|2021-06-07 15:13:30|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|5226
1623078820000|2021-06-07 15:13:40|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|1807
1623078830000|2021-06-07 15:13:50|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|685
1623078840000|2021-06-07 15:14:00|||||||||521
1623078850000|2021-06-07 15:14:10|4265.5|4265|4265.5|4264.5|4266|4265.5|4265|4264.5|7515
1623078860000|2021-06-07 15:14:20|4266|4265|4266|4265.5|4266|4265.5|4266|4265|299
1623078870000|2021-06-07 15:14:30|||||||||3449
1623078890000|2021-06-07 15:14:50|||||||||157
1623078900000|2021-06-07 15:15:00|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|1117
1623078910000|2021-06-07 15:15:10|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|2365
1623078920000|2021-06-07 15:15:20|||||||||3153
1623078930000|2021-06-07 15:15:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1055
1623078940000|2021-06-07 15:15:40|||||||||196
1623078950000|2021-06-07 15:15:50|||||||||1597
1623078960000|2021-06-07 15:16:00|||||||||110
1623078970000|2021-06-07 15:16:10|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|2615
1623078980000|2021-06-07 15:16:20|4269|4268.5|4268.5|4268|4269|4268.5|4268|4267.5|5601
1623078990000|2021-06-07 15:16:30|||||||||82
1623079000000|2021-06-07 15:16:40|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|2547
1623079010000|2021-06-07 15:16:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|2874
1623079020000|2021-06-07 15:17:00|||||||||209
1623079040000|2021-06-07 15:17:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|2141
1623079050000|2021-06-07 15:17:30|4269|4268.5|4268.5|4267.5|4269|4268.5|4268|4267.5|4553
1623079060000|2021-06-07 15:17:40|4268|4268|4268.5|4268|4268.5|4268|4268|4267.5|4000
1623079070000|2021-06-07 15:17:50|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1403
1623079080000|2021-06-07 15:18:00|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|545
1623079090000|2021-06-07 15:18:10|4270.5|4270|4270|4269.5|4270.5|4270|4269.5|4269|9606
1623079100000|2021-06-07 15:18:20|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|500
1623079110000|2021-06-07 15:18:30|||||||||376
1623079130000|2021-06-07 15:18:50|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|6018
1623079140000|2021-06-07 15:19:00|||||||||387
1623079150000|2021-06-07 15:19:10|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|861
1623079160000|2021-06-07 15:19:20|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|696
1623079170000|2021-06-07 15:19:30|4271|4270.5|4271|4270|4271|4270.5|4270.5|4270|3002
1623079180000|2021-06-07 15:19:40|4270.5|4270.5|4272|4271.5|4272|4271.5|4270.5|4270.5|2646
1623079190000|2021-06-07 15:19:50|4271.5|4271|4271|4270.5|4272|4271.5|4271|4270.5|5826
1623079200000|2021-06-07 15:20:00|4270.5|4270|4270.5|4270|4271|4270.5|4270.5|4270|4209
1623079210000|2021-06-07 15:20:10|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|7862
1623079220000|2021-06-07 15:20:20|4271.5|4271|4271.5|4271|4272|4271|4271|4271|523
1623079230000|2021-06-07 15:20:30|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|3585
1623079240000|2021-06-07 15:20:40|4271|4270.5|4270.5|4269.5|4271|4270.5|4270.5|4269.5|9568
1623079250000|2021-06-07 15:20:50||4270||4270||4270||4270|473
1623079260000|2021-06-07 15:21:00|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|1858
1623079270000|2021-06-07 15:21:10|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|1350
1623079280000|2021-06-07 15:21:20|4270|4269.5|4270.5|4269.5|4270.5|4270|4270|4269.5|2304
1623079290000|2021-06-07 15:21:30|4271|4270|4271|4270.5|4271.5|4271|4270.5|4270|3842
1623079300000|2021-06-07 15:21:40|4271.5||4271||4271.5||4271||634
1623079310000|2021-06-07 15:21:50|||||||||526
1623079320000|2021-06-07 15:22:00|||||||||106
1623079330000|2021-06-07 15:22:10|||||||||631
1623079340000|2021-06-07 15:22:20|||||||||1479
1623079350000|2021-06-07 15:22:30|4270.5|4270|4270|4269.5|4271|4270.5|4269.5|4269|11919
1623079360000|2021-06-07 15:22:40|||||||||59
1623079370000|2021-06-07 15:22:50|4269.5|4269|4269.5|4269|4270|4269.5|4269.5|4269|4592
1623079380000|2021-06-07 15:23:00|4270||4269.5||4270||4269.5||962
1623079390000|2021-06-07 15:23:10|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|3961
1623079420000|2021-06-07 15:23:40|4268|4267.5|4269|4268.5|4269|4268.5|4268|4267.5|3501
1623079430000|2021-06-07 15:23:50|||||||||967
1623079440000|2021-06-07 15:24:00|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|4167
1623079450000|2021-06-07 15:24:10|||||||||114
1623079460000|2021-06-07 15:24:20|||||||||129
1623079480000|2021-06-07 15:24:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|1505
1623079490000|2021-06-07 15:24:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|476
1623079510000|2021-06-07 15:25:10|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269.5|2193
1623079520000|2021-06-07 15:25:20|||||||||261
1623079530000|2021-06-07 15:25:30|||||||||175
1623079540000|2021-06-07 15:25:40|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|5783
1623079550000|2021-06-07 15:25:50|4270.5|4270|4270.5|4270|4271|4270.5|4270|4269.5|7540
1623079560000|2021-06-07 15:26:00|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|2455
1623079570000|2021-06-07 15:26:10|4270|4269.5|4269.5|4269|4270.5|4270|4269.5|4269|3737
1623079580000|2021-06-07 15:26:20|4270|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|2544
1623079590000|2021-06-07 15:26:30|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|5532
1623079600000|2021-06-07 15:26:40|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|24
1623079610000|2021-06-07 15:26:50|||||||||500
1623079620000|2021-06-07 15:27:00|4271.5|4271|4271.5|4271|4272|4271|4271.5|4271|24024
1623079630000|2021-06-07 15:27:10|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|8345
1623079640000|2021-06-07 15:27:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|2583
1623079650000|2021-06-07 15:27:30|4272|4271.5|4274|4273.5|4274.5|4273.5|4272|4271.5|9808
1623079660000|2021-06-07 15:27:40|4274.5|4274|4274|4273.5|4274.5|4274|4273.5|4273|9101
1623079670000|2021-06-07 15:27:50|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|876
1623079680000|2021-06-07 15:28:00|4273.5|4273|4273.5|4272.5|4274|4273.5|4273|4272.5|8669
1623079690000|2021-06-07 15:28:10|4273|4273|4273|4272.5|4273.5|4273|4273|4272.5|8360
1623079700000|2021-06-07 15:28:20|4273.5||4273||4273.5||4273||299
1623079710000|2021-06-07 15:28:30|4272.5|4272|4272.5|4272|4273|4272.5|4272|4271.5|4756
1623079730000|2021-06-07 15:28:50|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|2209
1623079740000|2021-06-07 15:29:00|4273|4272.5|4272.5|4271.5|4273|4272.5|4272|4271.5|5863
1623079750000|2021-06-07 15:29:10||4272||4272||4272||4272|7
1623079760000|2021-06-07 15:29:20|||||||||204
1623079770000|2021-06-07 15:29:30|4273|4272.5|4273|4272|4273|4272.5|4273|4272|1973
1623079780000|2021-06-07 15:29:40|4272.5||4273||4273||4272.5||1174
1623079790000|2021-06-07 15:29:50|4272.5||4273||4273||4272.5||499
1623135620000|2021-06-08 07:00:20|4283.5|4276|4289|4286|4289|4286|4283.5|4276|1090
1623135630000|2021-06-08 07:00:30|4289.5|4286.5|4291.5|4288|4291.5|4288|4289.5|4286.5|1191
1623135640000|2021-06-08 07:00:40|4291|4288.5|4290.5|4289|4291|4289.5|4290|4288.5|1151
1623135650000|2021-06-08 07:00:50|4291|4289.5|4294|4291|4294|4291|4291|4289.5|625
1623135660000|2021-06-08 07:01:00|4293.5|4291.5|4293.5|4292|4294.5|4292.5|4292|4291|2301
1623135670000|2021-06-08 07:01:10|4293|4291.5|4294|4293|4294|4293|4292|4291.5|2668
1623135680000|2021-06-08 07:01:20|4295.5|4293.5|4296.5|4295|4297|4295.5|4295.5|4293.5|615
1623135690000|2021-06-08 07:01:30|4296|4294.5|4295|4293.5|4296.5|4295|4294|4293|1206
1623135700000|2021-06-08 07:01:40|4294.5|4293|4295|4293.5|4295|4293.5|4293.5|4292.5|469
1623135710000|2021-06-08 07:01:50|4294.5|4293|4292|4291|4295|4293|4291.5|4291|2210
1623135720000|2021-06-08 07:02:00|4291.5|4290.5|4289|4288|4292|4291|4289|4288|1233
1623135730000|2021-06-08 07:02:10|4289.5|4288.5|4291.5|4289.5|4291.5|4289.5|4289.5|4288|2573
1623135740000|2021-06-08 07:02:20|4291||4291||4291||4291||505
1623135750000|2021-06-08 07:02:30|4290.5|4289|4288.5|4287|4290.5|4289.5|4288.5|4287|931
1623135760000|2021-06-08 07:02:40||4286.5||4286.5||4286.5||4286.5|0
1623135840000|2021-06-08 07:04:00|4289|4287|4288.5|4287.5|4290.5|4288.5|4288.5|4287|1447
1623135850000|2021-06-08 07:04:10|4288|4287|4287.5|4286.5|4288|4287|4287|4285|967
1623135860000|2021-06-08 07:04:20|4287|4286|4287.5|4286|4287.5|4286|4286.5|4285.5|441
1623135890000|2021-06-08 07:04:50|4287|4285.5|4288.5|4287.5|4288.5|4287.5|4287|4285.5|313
1623135900000|2021-06-08 07:05:00|4289|4288|4285|4283.5|4290|4288|4285|4283.5|1550
1623135910000|2021-06-08 07:05:10|4285.5|4284|4284.5|4283.5|4286|4284.5|4284.5|4283.5|513
1623135920000|2021-06-08 07:05:20|4284|4283|4283.5|4281.5|4284|4283|4283|4281|304
1623135930000|2021-06-08 07:05:30|4284|4282|4282.5|4281|4284|4283.5|4282.5|4280.5|141
1623135940000|2021-06-08 07:05:40|4283|4281.5|4282.5|4282|4283|4282|4282.5|4281|4
1623135950000|2021-06-08 07:05:50|4283.5|4282.5|4283.5|4282.5|4284.5|4283|4283|4282.5|313
1623135960000|2021-06-08 07:06:00|4283|4282|4282|4280.5|4283.5|4282.5|4282|4280.5|319
1623135970000|2021-06-08 07:06:10|4282.5|4281|4285|4283.5|4285|4283.5|4282|4281|320
1623135980000|2021-06-08 07:06:20|4285.5|4284|4284.5|4283.5|4286|4284.5|4284.5|4282.5|714
1623135990000|2021-06-08 07:06:30|4285|4284|4285.5|4284|4285.5|4284|4285|4284|0
1623136010000|2021-06-08 07:06:50|4286.5|4284.5|4287|4286|4287.5|4286|4286.5|4284.5|389
1623136020000|2021-06-08 07:07:00|4286.5|4285|4285.5|4284|4286.5|4285|4285.5|4284|712
1623136030000|2021-06-08 07:07:10|4285|4283.5|4285|4283.5|4285|4283.5|4284|4283|131
1623136040000|2021-06-08 07:07:20||4283||4283||4283||4283|0
1623136050000|2021-06-08 07:07:30|4284.5|4283.5|4285|4283|4285|4283.5|4284.5|4282.5|0
1623136060000|2021-06-08 07:07:40|4285.5|4283.5|4284|4283.5|4286.5|4284.5|4284|4283.5|881
1623136070000|2021-06-08 07:07:50||4283||4283||4283||4283|24
1623136080000|2021-06-08 07:08:00|4283.5|4282.5|4282.5|4281|4283.5|4282.5|4282.5|4281|458
1623136090000|2021-06-08 07:08:10||4280.5||4281||4281||4280.5|0
1623136100000|2021-06-08 07:08:20|4282|4280.5|4283|4282|4283|4282|4281.5|4279|573
1623136110000|2021-06-08 07:08:30|4283.5|4282.5|4283.5|4281.5|4283.5|4283|4283|4281.5|418
1623136120000|2021-06-08 07:08:40|4283|4282|4283.5|4282|4283.5|4282|4283|4281.5|668
1623136130000|2021-06-08 07:08:50|4283|4281.5|4283.5|4281.5|4283.5|4281.5|4282|4280.5|1067
1623136140000|2021-06-08 07:09:00|4284|4282|4282.5|4281.5|4284|4282.5|4282.5|4281.5|1891
1623136150000|2021-06-08 07:09:10|4282|4280.5|4282|4280.5|4282|4280.5|4282|4280.5|24
1623136160000|2021-06-08 07:09:20|4281.5||4282||4282||4281.5||80
1623136170000|2021-06-08 07:09:30|4282.5|4281|4282.5|4281.5|4283|4281.5|4282.5|4281|175
1623136180000|2021-06-08 07:09:40|4281.5|4281|4282|4280.5|4282|4281|4280|4278.5|2153
1623136190000|2021-06-08 07:09:50|4282.5|4281|4283|4281|4283|4281|4282.5|4281|0
1623136200000|2021-06-08 07:10:00|4282.5|4280.5|4282.5|4281|4282.5|4281|4281.5|4280|591
1623136220000|2021-06-08 07:10:20|4283|4281.5|4282.5|4281|4283|4281.5|4282|4281|162
1623136230000|2021-06-08 07:10:30|4282|4280.5|4281|4280|4282|4280.5|4281|4280|70
1623136240000|2021-06-08 07:10:40|4281.5|4280.5|4282|4280.5|4282|4280.5|4281.5|4280.5|0
1623136250000|2021-06-08 07:10:50|4281.5|4280|4280.5|4279|4281.5|4280.5|4280.5|4279|47
1623136260000|2021-06-08 07:11:00|||||||||120
1623136270000|2021-06-08 07:11:10|4281|4279.5|4281.5|4280|4281.5|4280|4281|4279.5|0
1623136290000|2021-06-08 07:11:30|4282|4280.5|4283.5|4282|4284|4282.5|4282|4280.5|582
1623136310000|2021-06-08 07:11:50||4282.5||4282.5||4282.5||4282.5|0
1623136320000|2021-06-08 07:12:00|4283|4282|4282.5|4281|4283|4282|4282.5|4281|268
1623136330000|2021-06-08 07:12:10|4283|4281.5|4283.5|4282|4283.5|4282|4283|4281.5|147
1623136340000|2021-06-08 07:12:20|||||||||1
1623136350000|2021-06-08 07:12:30|4283||4283||4283||4283||0
1623136370000|2021-06-08 07:12:50|4282.5||4283||4283||4282.5||0
1623136390000|2021-06-08 07:13:10|4282.5||4282.5||4282.5||4282.5||1
1623136410000|2021-06-08 07:13:30|4283||4283||4283||4283||14
1623136430000|2021-06-08 07:13:50|4283.5||4283.5||4283.5||4283.5||0
1623136440000|2021-06-08 07:14:00|4284|4282.5|4284|4283|4285|4283.5|4283.5|4282.5|1140
1623136450000|2021-06-08 07:14:10|4284.5|4283.5|4284.5|4283.5|4285|4284.5|4284.5|4283.5|1702
1623136460000|2021-06-08 07:14:20|4285|4284|4284|4282.5|4285|4284|4283|4282|4902
1623136470000|2021-06-08 07:14:30|4284.5||4284.5||4284.5||4284||0
1623136480000|2021-06-08 07:14:40|4284|4283|4284|4282.5|4284.5|4283.5|4283.5|4282.5|257
1623136490000|2021-06-08 07:14:50|||||||||11
1623136500000|2021-06-08 07:15:00|4283.5|4283|4284|4282.5|4284|4283|4283.5|4282.5|1313
1623136510000|2021-06-08 07:15:10||4283||4283||4283||4283|18
1623136520000|2021-06-08 07:15:20|4284.5|4283.5|4285.5|4284|4285.5|4284|4284.5|4283.5|147
1623136530000|2021-06-08 07:15:30|4285||4285||4285||4285||98
1623136540000|2021-06-08 07:15:40|||||||||32
1623136560000|2021-06-08 07:16:00|4284.5||4285||4285||4284.5||259
1623136580000|2021-06-08 07:16:20|4285.5|4284.5|4284.5|4283.5|4285.5|4284.5|4284|4283|2134
1623136590000|2021-06-08 07:16:30|4284||4284||4284||4284||0
1623136600000|2021-06-08 07:16:40|4284.5|4284|4284.5|4283.5|4285|4284|4284.5|4283.5|195
1623136610000|2021-06-08 07:16:50|4285|4284|4286.5|4285.5|4286.5|4285.5|4284.5|4284|543
1623136630000|2021-06-08 07:17:10|4286|4285|4285.5|4285|4286|4285|4285.5|4285|92
1623136650000|2021-06-08 07:17:30|4286|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|75
1623136660000|2021-06-08 07:17:40|4286|4285|4285|4284.5|4286|4285.5|4285|4284.5|1119
1623136670000|2021-06-08 07:17:50|4284.5|4284|4285.5|4285|4286.5|4285.5|4284.5|4283.5|3766
1623136680000|2021-06-08 07:18:00|4286|4285.5|4287|4286|4287.5|4286.5|4286|4285|1607
1623136690000|2021-06-08 07:18:10|4286.5|4285.5|4286.5|4286|4286.5|4286|4286.5|4285.5|396
1623136700000|2021-06-08 07:18:20|4287|4286.5|4288.5|4286.5|4288.5|4286.5|4287|4286.5|77
1623136710000|2021-06-08 07:18:30|4288|4286|4286|4285|4288|4286.5|4285.5|4285|2510
1623136720000|2021-06-08 07:18:40|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285.5|66
1623136730000|2021-06-08 07:18:50|4286.5|4285.5|4286.5|4285|4286.5|4285.5|4286.5|4285|0
1623136740000|2021-06-08 07:19:00|4286|4285.5|4287|4286|4287|4286|4285.5|4285|496
1623136760000|2021-06-08 07:19:20|4286.5|4285.5|4285.5|4284.5|4286.5|4285.5|4285|4284.5|247
1623136770000|2021-06-08 07:19:30|4285|4284|4284.5|4283.5|4285.5|4284|4284.5|4283.5|25
1623136780000|2021-06-08 07:19:40|4284|4283|4284|4283|4284|4283|4284|4283|0
1623136790000|2021-06-08 07:19:50|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|149
1623136800000|2021-06-08 07:20:00|4284|4283|4284|4283|4284.5|4283.5|4284|4283|0
1623136810000|2021-06-08 07:20:10|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|178
1623136820000|2021-06-08 07:20:20|4284|4283|4284|4283|4284.5|4283|4284|4283|62
1623136830000|2021-06-08 07:20:30|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|0
1623136850000|2021-06-08 07:20:50|4285.5|4284|4285.5|4284.5|4286|4284.5|4285.5|4284|138
1623136860000|2021-06-08 07:21:00|4286||4285.5||4286||4285.5||0
1623136870000|2021-06-08 07:21:10|4286|4285|4286|4285|4286|4285|4286|4285|0
1623136880000|2021-06-08 07:21:20|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|0
1623136890000|2021-06-08 07:21:30|4287|4286|4285.5|4284.5|4287|4286|4285.5|4284.5|1601
1623136900000|2021-06-08 07:21:40|4285||4285||4285||4285||0
1623136910000|2021-06-08 07:21:50|||||||||94
1623136920000|2021-06-08 07:22:00|4285.5|4285|4286.5|4285.5|4286.5|4285.5|4285.5|4285|945
1623136930000|2021-06-08 07:22:10|4286|4286|4286.5|4285.5|4286.5|4286|4286|4285.5|425
1623136940000|2021-06-08 07:22:20|4286|4285|4286|4285|4286|4285|4286|4285|215
1623136950000|2021-06-08 07:22:30|4285.5|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|72
1623136960000|2021-06-08 07:22:40|4284.5|4284|4285|4283.5|4285|4284|4284.5|4283.5|25
1623136970000|2021-06-08 07:22:50|4284.5|4283|4284|4282.5|4284.5|4283|4283.5|4282.5|47
1623136980000|2021-06-08 07:23:00|||||||||1
1623137020000|2021-06-08 07:23:40||4283||4283||4283||4283|3
1623137030000|2021-06-08 07:23:50|4283.5|4282.5|4283.5|4282.5|4284|4282.5|4283|4282.5|926
1623137040000|2021-06-08 07:24:00|4284|4283|4283.5|4282.5|4284|4283|4283.5|4282.5|147
1623137050000|2021-06-08 07:24:10||4283||4283||4283||4283|0
1623137060000|2021-06-08 07:24:20|4284|4282.5|4284|4283|4284|4283|4284|4282.5|0
1623137080000|2021-06-08 07:24:40|||||||||580
1623137090000|2021-06-08 07:24:50|4284.5|4283.5|4285|4284|4285|4284|4284.5|4283.5|662
1623137100000|2021-06-08 07:25:00|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|0
1623137110000|2021-06-08 07:25:10|4285|4284|4284|4283.5|4285.5|4284|4284|4283.5|912
1623137130000|2021-06-08 07:25:30|4284.5|4284|4285.5|4284.5|4285.5|4284.5|4284.5|4284|215
1623137140000|2021-06-08 07:25:40|4285|4284|4286.5|4285.5|4286.5|4285.5|4284.5|4284|595
1623137150000|2021-06-08 07:25:50|4286|4285|4286|4285|4286|4285|4285.5|4284.5|581
1623137160000|2021-06-08 07:26:00|4286.5|4285.5|4286|4285|4286.5|4285.5|4286|4285|0
1623137170000|2021-06-08 07:26:10|4286.5|4285.5|4287|4285.5|4287|4285.5|4286.5|4285.5|0
1623137180000|2021-06-08 07:26:20|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|1455
1623137190000|2021-06-08 07:26:30|4286.5|4285|4286.5|4285.5|4286.5|4285.5|4285.5|4284.5|1269
1623137200000|2021-06-08 07:26:40|4287|4286|4287|4286|4287|4286|4287|4286|0
1623137210000|2021-06-08 07:26:50|4287.5||4287.5||4287.5||4287.5||0
1623137220000|2021-06-08 07:27:00|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4286.5|4286.5|816
1623137240000|2021-06-08 07:27:20|||||||||6
1623137260000|2021-06-08 07:27:40||4287||4287||4287||4287|0
1623137280000|2021-06-08 07:28:00|4287|4286.5|4289|4288|4289|4288|4287|4286.5|2307
1623137290000|2021-06-08 07:28:10|4288.5||4288.5||4288.5||4288.5||0
1623137300000|2021-06-08 07:28:20|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|1031
1623137310000|2021-06-08 07:28:30|4290|4289|4291|4289.5|4291|4289.5|4290|4289|112
1623137320000|2021-06-08 07:28:40|4291.5|4290|4292|4290.5|4292|4290.5|4291.5|4290|16
1623137330000|2021-06-08 07:28:50|4291.5||4292||4292||4291.5||0
1623137340000|2021-06-08 07:29:00|4292.5|4291|4291.5|4291|4292.5|4291.5|4291.5|4291|813
1623137350000|2021-06-08 07:29:10|4292||4292||4292||4292||215
1623137360000|2021-06-08 07:29:20|4291.5|4290.5|4291.5|4291|4292|4291|4291|4290.5|1473
1623137370000|2021-06-08 07:29:30|4292|4290.5|4291.5|4290.5|4292|4291|4291|4290.5|446
1623137380000|2021-06-08 07:29:40|4292|4291|4292|4291|4292|4291|4291.5|4290.5|0
1623137390000|2021-06-08 07:29:50|4291.5|4290.5|4293|4292|4293|4292|4291.5|4290.5|0
1623137400000|2021-06-08 07:30:00|4293.5|4292.5|4294|4293|4294.5|4293.5|4293.5|4292.5|494
1623137410000|2021-06-08 07:30:10|4293.5||4293.5||4293.5||4293.5||0
1623137420000|2021-06-08 07:30:20|4294|4292.5|4294|4293|4294|4293|4293|4292.5|1428
1623137440000|2021-06-08 07:30:40|4293.5|4292.5|4293|4292|4294|4292.5|4293|4292|730
1623137450000|2021-06-08 07:30:50|4294|4292.5|4293|4292|4294|4293|4293|4292|653
1623137460000|2021-06-08 07:31:00|||||||||27
1623137470000|2021-06-08 07:31:10|4293.5||4293||4293.5||4293||0
1623137490000|2021-06-08 07:31:30|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|169
1623137500000|2021-06-08 07:31:40|4293||4293||4293||4293||0
1623137510000|2021-06-08 07:31:50|4292.5|4292|4292|4291|4292.5|4292|4292|4291|1126
1623137520000|2021-06-08 07:32:00|4291.5||4292||4292||4291.5||0
1623137530000|2021-06-08 07:32:10|4291.5|4290.5|4290|4289.5|4292|4290.5|4290|4289.5|764
1623137540000|2021-06-08 07:32:20|4289.5|4289|4290|4289|4290|4289|4289.5|4288.5|310
1623137550000|2021-06-08 07:32:30|4289.5|4288.5|4289|4288|4289.5|4288.5|4289|4288|100
1623137580000|2021-06-08 07:33:00|4288.5|4287|4288|4286.5|4288.5|4287|4288|4286.5|427
1623137600000|2021-06-08 07:33:20|4287.5|4286|4287|4286|4287.5|4286.5|4286.5|4286|993
1623137610000|2021-06-08 07:33:30|4286.5|4285.5|4287|4286|4287|4286.5|4285.5|4285|3152
1623137620000|2021-06-08 07:33:40|4286.5||4286.5||4286.5||4286.5||291
1623137630000|2021-06-08 07:33:50|4287|4285.5|4286|4285|4287|4285.5|4286|4285|340
1623137640000|2021-06-08 07:34:00|4285.5|4284.5|4285|4283.5|4285.5|4284.5|4285|4283.5|25
1623137650000|2021-06-08 07:34:10|||||||||11
1623137660000|2021-06-08 07:34:20|4285.5|4284|4285.5|4284.5|4286.5|4285.5|4285.5|4284|844
1623137700000|2021-06-08 07:35:00|4285|4284|4285|4284|4285.5|4284|4284|4283.5|2217
1623137710000|2021-06-08 07:35:10|4284.5|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|699
1623137730000|2021-06-08 07:35:30|4284.5|4283|4283|4282.5|4284.5|4283|4283|4282.5|119
1623137740000|2021-06-08 07:35:40|4282.5|4282|4282|4281|4282.5|4282|4282|4281|73
1623137760000|2021-06-08 07:36:00|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|183
1623137800000|2021-06-08 07:36:40||4281||4280.5||4281||4280.5|0
1623137820000|2021-06-08 07:37:00|4282|4281|4284|4283|4284|4283|4282|4281|115
1623137830000|2021-06-08 07:37:10||4282.5||4283||4283||4282.5|0
1623137840000|2021-06-08 07:37:20|4284.5|4283.5|4285.5|4284.5|4286|4285|4284.5|4283.5|1277
1623137860000|2021-06-08 07:37:40|4286|4285|4285.5|4284.5|4286.5|4285|4285.5|4284.5|231
1623137870000|2021-06-08 07:37:50|4286|4285|4286|4285|4286|4285|4286|4285|0
1623137880000|2021-06-08 07:38:00|4285.5||4286||4286||4285.5||68
1623137910000|2021-06-08 07:38:30|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285.5|545
1623137920000|2021-06-08 07:38:40|4287.5|4286.5|4288|4286.5|4288|4286.5|4287.5|4286.5|9
1623137930000|2021-06-08 07:38:50||4287||4287||4287||4287|0
1623137940000|2021-06-08 07:39:00|4288.5|4286.5|4287|4286.5|4288.5|4287|4287|4286.5|1576
1623137950000|2021-06-08 07:39:10|4286.5|4286|4285|4284|4286.5|4286|4285|4284|939
1623137970000|2021-06-08 07:39:30|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|0
1623137980000|2021-06-08 07:39:40|||||||||115
1623137990000|2021-06-08 07:39:50|4285|4284|4285.5|4284.5|4285.5|4284.5|4285|4284|0
1623138000000|2021-06-08 07:40:00|4285||4285.5||4285.5||4285||389
1623138020000|2021-06-08 07:40:20|4285|4284|4284|4283|4285|4284|4284|4283|297
1623138060000|2021-06-08 07:41:00|4284.5|4283.5|4285.5|4284.5|4285.5|4284.5|4284.5|4283.5|901
1623138070000|2021-06-08 07:41:10|4286||4285.5||4286||4285.5||115
1623138080000|2021-06-08 07:41:20|4286|4285|4285.5|4284.5|4286|4285|4285|4284.5|541
1623138090000|2021-06-08 07:41:30|4285||4285||4285||4285||58
1623138110000|2021-06-08 07:41:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|805
1623138120000|2021-06-08 07:42:00|4286|4284.5|4286.5|4285.5|4286.5|4285.5|4286|4284.5|187
1623138130000|2021-06-08 07:42:10|4286||4286||4286.5||4286||133
1623138150000|2021-06-08 07:42:30|4285.5|4285|4287|4286|4287.5|4286|4285.5|4284.5|2000
1623138180000|2021-06-08 07:43:00|4286.5|4285.5|4286|4285|4286.5|4285.5|4286|4285|720
1623138200000|2021-06-08 07:43:20|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285.5|186
1623138220000|2021-06-08 07:43:40|4286.5|4285.5|4287|4286|4287|4286|4286|4285.5|316
1623138240000|2021-06-08 07:44:00|4287.5|4286.5|4286.5|4285.5|4287.5|4286.5|4286.5|4285.5|626
1623138250000|2021-06-08 07:44:10|4286|4286|4286|4285|4286|4286|4285.5|4285|86
1623138260000|2021-06-08 07:44:20|4285.5||4286||4286||4285.5||20
1623138270000|2021-06-08 07:44:30|4285.5||4285.5||4285.5||4285.5||0
1623138280000|2021-06-08 07:44:40|4286||4285.5||4286||4285.5||0
1623138300000|2021-06-08 07:45:00|4286|4284.5|4285|4284|4286|4284.5|4285|4284|502
1623138310000|2021-06-08 07:45:10|4284.5||4285||4285||4284.5||109
1623138320000|2021-06-08 07:45:20|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4
1623138330000|2021-06-08 07:45:30|4285|4284|4284|4283.5|4285|4284|4284|4283|617
1623138340000|2021-06-08 07:45:40|4283.5|4283|4282.5|4282|4283.5|4283|4282.5|4282|642
1623138350000|2021-06-08 07:45:50||4281.5||4282||4282||4281.5|0
1623138360000|2021-06-08 07:46:00|4282|4281.5|4281.5|4280.5|4282|4281.5|4281.5|4280.5|306
1623138370000|2021-06-08 07:46:10|4281|4280|4280.5|4280|4281|4280|4280.5|4279.5|140
1623138380000|2021-06-08 07:46:20|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|1192
1623138400000|2021-06-08 07:46:40|4282|4281.5|4281.5|4280.5|4282.5|4281.5|4281|4280.5|1293
1623138410000|2021-06-08 07:46:50|4282|4281|4282|4281|4282|4281.5|4282|4281|254
1623138420000|2021-06-08 07:47:00|4281.5|4280.5|4281.5|4280.5|4282|4280.5|4281|4280.5|512
1623138430000|2021-06-08 07:47:10|4282||4282||4282||4281.5||0
1623138440000|2021-06-08 07:47:20|4281.5|4280|4280|4279|4281.5|4280.5|4280|4279|1358
1623138450000|2021-06-08 07:47:30|4279.5||4279.5||4279.5||4279.5||59
1623138460000|2021-06-08 07:47:40|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278|341
1623138480000|2021-06-08 07:48:00|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|539
1623138490000|2021-06-08 07:48:10|4280||4280||4280||4280||0
1623138500000|2021-06-08 07:48:20|4280.5||4280.5||4280.5||4280||0
1623138510000|2021-06-08 07:48:30|4280||4280.5||4280.5||4280||0
1623138520000|2021-06-08 07:48:40|4280||4280||4280||4280||0
1623138530000|2021-06-08 07:48:50|4280.5||4280.5||4280.5||4280.5||0
1623138540000|2021-06-08 07:49:00|4280||4280||4280||4280||0
1623138550000|2021-06-08 07:49:10|4279.5|4279|4279|4278.5|4279.5|4279|4278.5|4278|1185
1623138580000|2021-06-08 07:49:40|||||||||24
1623138600000|2021-06-08 07:50:00|||||||||1163
1623138610000|2021-06-08 07:50:10|4279.5|4279|4279|4278.5|4280|4279|4279|4278.5|981
1623138620000|2021-06-08 07:50:20|4278.5|4278|4278.5|4278|4279|4278.5|4278|4277.5|366
1623138630000|2021-06-08 07:50:30|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|0
1623138640000|2021-06-08 07:50:40|4279.5|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|5
1623138650000|2021-06-08 07:50:50|4281||4281||4281||4281||144
1623138660000|2021-06-08 07:51:00|4281.5|4280|4281.5|4280.5|4282|4281|4281|4280|575
1623138680000|2021-06-08 07:51:20|4281|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|215
1623138690000|2021-06-08 07:51:30|4280|4279|4279.5|4279|4280|4279|4279.5|4278.5|25
1623138700000|2021-06-08 07:51:40|4280|4278.5|4279.5|4279|4280|4279|4279.5|4278.5|25
1623138710000|2021-06-08 07:51:50|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|0
1623138720000|2021-06-08 07:52:00|4280||4280||4280||4279.5||0
1623138740000|2021-06-08 07:52:20|4280.5|4279|4280|4279|4281|4279.5|4280|4279|50
1623138750000|2021-06-08 07:52:30|4280.5|4279.5|4281|4280.5|4281|4280.5|4280.5|4279.5|478
1623138780000|2021-06-08 07:53:00|4280.5|4280|4279.5|4279|4281|4280|4279.5|4278.5|3671
1623138790000|2021-06-08 07:53:10|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278|488
1623138800000|2021-06-08 07:53:20|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|582
1623138810000|2021-06-08 07:53:30|4278.5|4278|4278.5|4277.5|4279|4278|4278.5|4277.5|25
1623138820000|2021-06-08 07:53:40|4278|4277|4278|4277|4278|4277|4278|4277|0
1623138850000|2021-06-08 07:54:10|4278.5|4277.5|4280|4279|4280|4279.5|4278.5|4277|1464
1623138860000|2021-06-08 07:54:20|4280.5|4279.5|4281|4279.5|4281|4279.5|4280.5|4279.5|0
1623138870000|2021-06-08 07:54:30|4280.5||4281||4281||4280.5||0
1623138890000|2021-06-08 07:54:50|4280.5|4280|4282.5|4281|4282.5|4281|4280.5|4280|0
1623138900000|2021-06-08 07:55:00|4283|4281.5|4281.5|4280.5|4283|4282|4281|4280.5|1379
1623138930000|2021-06-08 07:55:30|4282|4281|4282|4281|4282|4281|4282|4281|197
1623138950000|2021-06-08 07:55:50|4281.5|4280.5|4282|4281|4282.5|4281.5|4281|4280.5|974
1623138960000|2021-06-08 07:56:00|4281.5|4280.5|4281.5|4280.5|4282|4280.5|4281|4280.5|133
1623138970000|2021-06-08 07:56:10|4281|4280|4280|4279.5|4281|4280|4280|4279.5|47
1623138980000|2021-06-08 07:56:20||4279||4279||4279||4279|0
1623138990000|2021-06-08 07:56:30|||||||||145
1623139000000|2021-06-08 07:56:40||4278.5||4278.5||4278.5||4278.5|0
1623139010000|2021-06-08 07:56:50||4279||4279||4279||4279|0
1623139020000|2021-06-08 07:57:00||4278.5||4278.5||4278.5||4278.5|1
1623139030000|2021-06-08 07:57:10|||||||||115
1623139040000|2021-06-08 07:57:20||4279||4279||4279||4279|0
1623139050000|2021-06-08 07:57:30|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|315
1623139060000|2021-06-08 07:57:40|4279||4279||4279||4279||0
1623139070000|2021-06-08 07:57:50|4278.5|4278|4278.5|4278|4279|4278.5|4278.5|4278|267
1623139080000|2021-06-08 07:58:00|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|365
1623139120000|2021-06-08 07:58:40|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|12
1623139150000|2021-06-08 07:59:10|4279.5|4279|4280.5|4279.5|4280.5|4279.5|4279|4279|69
1623139160000|2021-06-08 07:59:20|4280|4279|4279.5|4279|4280.5|4279|4279.5|4279|756
1623139170000|2021-06-08 07:59:30|||||||||98
1623139180000|2021-06-08 07:59:40|4280||4280||4280||4280||65
1623139190000|2021-06-08 07:59:50|4279.5||4279.5||4279.5||4279.5||0
1623139200000|2021-06-08 08:00:00|4280|4279.5|4280|4279|4280.5|4280|4279.5|4279|2022
1623139210000|2021-06-08 08:00:10|4280.5|4279.5|4280.5|4279.5|4281.5|4280.5|4280|4279.5|754
1623139230000|2021-06-08 08:00:30||4280||4280||4280||4280|25
1623139240000|2021-06-08 08:00:40|4281|4280.5|4282|4281|4282|4281|4281|4280.5|666
1623139250000|2021-06-08 08:00:50|4282.5|4281.5|4281.5|4281|4282.5|4282|4281.5|4281|1300
1623139270000|2021-06-08 08:01:10|4282|4280.5|4279|4278.5|4282|4280.5|4279|4278.5|2454
1623139280000|2021-06-08 08:01:20|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|33
1623139300000|2021-06-08 08:01:40|4279|4278.5|4279|4278|4279.5|4278.5|4278.5|4278|230
1623139310000|2021-06-08 08:01:50|4278.5|4277.5|4277.5|4276.5|4278.5|4277.5|4277.5|4276.5|220
1623139320000|2021-06-08 08:02:00||4277||4277||4277||4277|12
1623139330000|2021-06-08 08:02:10|4278|4276.5|4276|4275|4278|4276.5|4276|4275|839
1623139360000|2021-06-08 08:02:40|4276.5|4275.5|4276.5|4276|4276.5|4276|4276.5|4275.5|178
1623139370000|2021-06-08 08:02:50|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|192
1623139380000|2021-06-08 08:03:00|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4277|333
1623139390000|2021-06-08 08:03:10|4278||4278||4278||4278||0
1623139410000|2021-06-08 08:03:30|4278.5|4277|4277.5|4276.5|4278.5|4277|4277.5|4276.5|1683
1623139440000|2021-06-08 08:04:00|4277|4276|4277.5|4276.5|4277.5|4276.5|4276.5|4275.5|583
1623139460000|2021-06-08 08:04:20|4277||4277.5||4277.5||4277||0
1623139480000|2021-06-08 08:04:40|4277|4276|4277|4276.5|4277|4276.5|4276.5|4276|268
1623139490000|2021-06-08 08:04:50|4277.5|4277|4277.5|4276.5|4277.5|4277|4277.5|4276.5|71
1623139500000|2021-06-08 08:05:00|4277||4277.5||4277.5||4277||0
1623139520000|2021-06-08 08:05:20|4277||4277||4277||4277||51
1623139530000|2021-06-08 08:05:30|4277.5||4277.5||4277.5||4277.5||0
1623139540000|2021-06-08 08:05:40|4278|4277|4280|4279|4280|4279|4278|4277|605
1623139550000|2021-06-08 08:05:50|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|0
1623139570000|2021-06-08 08:06:10|4280|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|649
1623139580000|2021-06-08 08:06:20|4281||4280.5||4281||4280.5||0
1623139590000|2021-06-08 08:06:30|4280|4279|4280|4279|4280.5|4279|4280|4279|497
1623139640000|2021-06-08 08:07:20||4279.5||4279||4279.5||4279|28
1623139660000|2021-06-08 08:07:40|4279.5|4278.5|4279|4278|4279.5|4278.5|4278.5|4277.5|1222
1623139670000|2021-06-08 08:07:50|4279.5||4279||4279.5||4279||0
1623139680000|2021-06-08 08:08:00|4278.5|4278.5|4279|4278|4279|4278.5|4278.5|4278|99
1623139700000|2021-06-08 08:08:20|4278.5|4277.5|4279|4278|4279|4278|4278|4277.5|1242
1623139710000|2021-06-08 08:08:30|4279.5|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|342
1623139720000|2021-06-08 08:08:40|4279.5||4279.5||4279.5||4279.5||0
1623139730000|2021-06-08 08:08:50|4279|4279|4280|4279|4280|4279|4279|4279|215
1623139740000|2021-06-08 08:09:00|4280.5|4279.5|4281|4280|4281|4280|4280.5|4279.5|83
1623139780000|2021-06-08 08:09:40|4280.5|4279.5|4280.5|4280|4281|4280|4280|4279.5|1337
1623139790000|2021-06-08 08:09:50|4281|4279.5|4280.5|4279.5|4281|4279.5|4279.5|4279|671
1623139800000|2021-06-08 08:10:00|||||||||87
1623139810000|2021-06-08 08:10:10|4280||4280.5||4280.5||4280||0
1623139840000|2021-06-08 08:10:40|4280|4279|4280|4279|4280.5|4279|4279.5|4279|2446
1623139850000|2021-06-08 08:10:50|4279.5|4279.5|4280|4279|4280|4279.5|4279.5|4279|120
1623139860000|2021-06-08 08:11:00|4279.5|4279.5|4279.5|4279|4279.5|4279.5|4279.5|4278.5|1057
1623139870000|2021-06-08 08:11:10|4279|4278.5|4278.5|4277.5|4279|4278.5|4278.5|4277.5|789
1623139880000|2021-06-08 08:11:20|4278|4277|4277.5|4276.5|4278.5|4277|4277.5|4276.5|98
1623139900000|2021-06-08 08:11:40|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4277|75
1623139910000|2021-06-08 08:11:50|4279|4278|4278.5|4278|4279.5|4278.5|4278.5|4278|219
1623139920000|2021-06-08 08:12:00|4279|4277.5|4279|4277.5|4279|4277.5|4278.5|4277.5|0
1623139930000|2021-06-08 08:12:10|4278.5|4278|4279|4278|4279|4278|4278.5|4278|0
1623139940000|2021-06-08 08:12:20|||||||||40
1623139960000|2021-06-08 08:12:40|4278.5|4277.5|4278|4277.5|4279|4277.5|4278|4277.5|330
1623139980000|2021-06-08 08:13:00|4278.5|4277|4277.5|4276.5|4278.5|4277|4277.5|4276.5|470
1623140010000|2021-06-08 08:13:30|4277|4276|4276|4275.5|4277.5|4276|4276|4275.5|318
1623140020000|2021-06-08 08:13:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|794
1623140030000|2021-06-08 08:13:50|4275|4274.5|4275|4274|4275.5|4274.5|4275|4274|764
1623140050000|2021-06-08 08:14:10|||||||||70
1623140100000|2021-06-08 08:15:00|4275.5|4274.5|4275.5|4275|4275.5|4275|4275.5|4274|988
1623140110000|2021-06-08 08:15:10|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|110
1623140120000|2021-06-08 08:15:20|4275||4275||4275||4275||0
1623140130000|2021-06-08 08:15:30|4274.5|4274|4275|4274|4275|4274.5|4274.5|4274|1086
1623140140000|2021-06-08 08:15:40|4274.5||4275||4275||4274.5||0
1623140160000|2021-06-08 08:16:00|4275.5|4274.5|4275.5|4274.5|4275.5|4275|4275.5|4274.5|341
1623140170000|2021-06-08 08:16:10|4275||4275||4275||4275||0
1623140180000|2021-06-08 08:16:20|4274.5|4274|4275|4274|4275|4274.5|4274.5|4274|1049
1623140190000|2021-06-08 08:16:30|4274.5|4274.5|4275|4274|4275|4274.5|4274.5|4274|809
1623140200000|2021-06-08 08:16:40|4274.5|4273.5|4274|4273|4274.5|4273.5|4274|4273|424
1623140210000|2021-06-08 08:16:50|4273.5||4273.5||4273.5||4273.5||0
1623140230000|2021-06-08 08:17:10|4274|4273.5|4274|4273|4274|4273.5|4273.5|4273|1132
1623140240000|2021-06-08 08:17:20|4273.5||4273.5||4273.5||4273.5||0
1623140250000|2021-06-08 08:17:30|4274|4273.5|4274|4273|4274|4273.5|4274|4273|252
1623140270000|2021-06-08 08:17:50|||||||||100
1623140280000|2021-06-08 08:18:00|4274.5|4273.5|4276|4275|4276|4275.5|4274.5|4273.5|1116
1623140290000|2021-06-08 08:18:10|4275.5|4274.5|4275.5|4274.5|4276|4274.5|4275|4274.5|222
1623140340000|2021-06-08 08:19:00|4275|4274|4275|4274|4275.5|4274|4274.5|4274|810
1623140350000|2021-06-08 08:19:10|4274.5|4274.5|4275.5|4274.5|4275.5|4275|4274.5|4274.5|791
1623140370000|2021-06-08 08:19:30|4276|4275|4277|4276.5|4278.5|4277.5|4276|4275|1122
1623140380000|2021-06-08 08:19:40|4276.5|4276|4277|4276|4277|4276.5|4276.5|4276|106
1623140390000|2021-06-08 08:19:50|4277.5|4276.5|4277|4276.5|4277.5|4276.5|4277|4276.5|527
1623140400000|2021-06-08 08:20:00|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|157
1623140420000|2021-06-08 08:20:20|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|99
1623140430000|2021-06-08 08:20:30|4278|4277|4278|4277|4278.5|4277|4278|4277|0
1623140440000|2021-06-08 08:20:40|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|0
1623140460000|2021-06-08 08:21:00|4278|4278|4277.5|4276.5|4278|4278|4277|4276.5|1744
1623140500000|2021-06-08 08:21:40|||||||||235
1623140520000|2021-06-08 08:22:00|4277|4276|4275.5|4274.5|4277.5|4276|4275.5|4274.5|3229
1623140540000|2021-06-08 08:22:20||4275||4275||4275||4275|0
1623140550000|2021-06-08 08:22:30|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|319
1623140560000|2021-06-08 08:22:40|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|597
1623140580000|2021-06-08 08:23:00|4277|4276.5|4278|4277|4278|4277|4277|4276|922
1623140590000|2021-06-08 08:23:10|4277.5||4278||4278||4277.5||0
1623140600000|2021-06-08 08:23:20|4277.5||4277.5||4278||4277.5||0
1623140610000|2021-06-08 08:23:30|4278||4278||4278||4277.5||0
1623140620000|2021-06-08 08:23:40|4277.5|4276.5|4276|4275|4278|4276.5|4275.5|4275|3972
1623140630000|2021-06-08 08:23:50|||||||||23
1623140640000|2021-06-08 08:24:00||4275.5||4275.5||4275.5||4275.5|0
1623140670000|2021-06-08 08:24:30|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|3
1623140680000|2021-06-08 08:24:40|4277|4276.5|4278|4277|4278|4277.5|4277|4276|295
1623140690000|2021-06-08 08:24:50|4277.5||4277.5||4277.5||4277.5||0
1623140700000|2021-06-08 08:25:00|4277|4276.5|4277|4276.5|4277.5|4277|4276.5|4276|1443
1623140710000|2021-06-08 08:25:10|||||||||106
1623140730000|2021-06-08 08:25:30|4276.5|4276|4276.5|4276|4277|4276.5|4276.5|4276|518
1623140740000|2021-06-08 08:25:40|4276|4275.5|4277|4276|4277|4276|4275|4274.5|1106
1623140750000|2021-06-08 08:25:50||4276.5||4276.5||4276.5||4276.5|0
1623140760000|2021-06-08 08:26:00|4277.5||4277||4277.5||4277||0
1623140770000|2021-06-08 08:26:10|4277.5||4277.5||4277.5||4277.5||0
1623140780000|2021-06-08 08:26:20|4278|4277|4279|4277.5|4279|4277.5|4278|4277|46
1623140790000|2021-06-08 08:26:30|4278.5||4278.5||4279||4278.5||0
1623140800000|2021-06-08 08:26:40|4279|4278|4279.5|4278.5|4279.5|4278.5|4279|4278|0
1623140820000|2021-06-08 08:27:00||4279||4279||4279||4279|0
1623140830000|2021-06-08 08:27:10|4280|4279.5|4281.5|4280.5|4281.5|4280.5|4280|4279|1222
1623140840000|2021-06-08 08:27:20|4281||4281.5||4281.5||4281||36
1623140850000|2021-06-08 08:27:30|4281|4281|4280.5|4280|4281|4281|4280.5|4280|1385
1623140860000|2021-06-08 08:27:40|4281|4280.5|4281|4280.5|4282|4281|4281|4280.5|963
1623140870000|2021-06-08 08:27:50|4280.5|4280|4279.5|4279|4281|4280.5|4279.5|4279|2584
1623140880000|2021-06-08 08:28:00|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|24
1623140910000|2021-06-08 08:28:30|4280|4279|4280.5|4280|4280.5|4280|4280|4279|619
1623140920000|2021-06-08 08:28:40|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|275
1623140930000|2021-06-08 08:28:50|4280.5|4280|4279.5|4279|4280.5|4280|4279.5|4279|1782
1623140940000|2021-06-08 08:29:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|0
1623140950000|2021-06-08 08:29:10|4280.5|4279|4279.5|4279|4280.5|4279|4279.5|4279|571
1623140960000|2021-06-08 08:29:20|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4278.5|411
1623140980000|2021-06-08 08:29:40|4280||4280||4280||4280||0
1623140990000|2021-06-08 08:29:50|4279.5||4279.5||4279.5||4279.5||0
1623141000000|2021-06-08 08:30:00|4280||4280||4280||4280||0
1623141010000|2021-06-08 08:30:10|4279.5|4279.5|4280|4279.5|4280|4279.5|4279.5|4279.5|266
1623141030000|2021-06-08 08:30:30|4280.5|4280|4282|4281|4282|4281.5|4280.5|4280|877
1623141040000|2021-06-08 08:30:40|4281.5|4280.5|4281|4280.5|4282|4280.5|4281|4280.5|1634
1623141050000|2021-06-08 08:30:50|4281.5|4281|4281.5|4280.5|4281.5|4281|4281.5|4280.5|119
1623141060000|2021-06-08 08:31:00|4282|4281|4282|4281|4282|4281|4282|4281|0
1623141090000|2021-06-08 08:31:30|4281.5|4281.5|4280.5|4280|4281.5|4281.5|4280.5|4280|1949
1623141100000|2021-06-08 08:31:40|4280|4279.5|4280|4279.5|4280.5|4280|4279.5|4279|1577
1623141110000|2021-06-08 08:31:50|4279.5|4279|4280|4279|4280|4279|4279.5|4279|256
1623141120000|2021-06-08 08:32:00|4279.5|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|431
1623141130000|2021-06-08 08:32:10|4280||4279.5||4280||4279.5||0
1623141180000|2021-06-08 08:33:00|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|1177
1623141190000|2021-06-08 08:33:10|4279.5|4278.5|4279|4278.5|4280|4278.5|4279|4278.5|2155
1623141230000|2021-06-08 08:33:50|4279.5|4279|4279.5|4278.5|4279.5|4279|4279.5|4278.5|818
1623141240000|2021-06-08 08:34:00||4279||4279||4279||4279|0
1623141250000|2021-06-08 08:34:10|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|179
1623141260000|2021-06-08 08:34:20|4279|4278.5|4277.5|4277|4279|4278.5|4277.5|4277|1970
1623141270000|2021-06-08 08:34:30|4277|4276.5|4278|4277.5|4278|4277.5|4277|4276.5|2708
1623141280000|2021-06-08 08:34:40|4277.5|4277|4278|4277|4278|4277.5|4277.5|4277|379
1623141300000|2021-06-08 08:35:00|4277.5||4277.5||4277.5||4277.5||0
1623141320000|2021-06-08 08:35:20|4277|4276.5|4277|4276|4277|4276.5|4277|4276|454
1623141340000|2021-06-08 08:35:40|4277.5|4276.5|4277.5|4277|4277.5|4277|4277.5|4276|935
1623141350000|2021-06-08 08:35:50|4277|4276.5|4277|4276.5|4277.5|4276.5|4277|4276.5|273
1623141360000|2021-06-08 08:36:00|4276.5|4276|4276.5|4276|4277|4276|4276.5|4276|650
1623141370000|2021-06-08 08:36:10|4276|4275.5|4275.5|4274.5|4276|4275.5|4275.5|4274.5|571
1623141380000|2021-06-08 08:36:20|4275|4274|4274.5|4274|4275|4274.5|4274.5|4274|24
1623141390000|2021-06-08 08:36:30|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|211
1623141400000|2021-06-08 08:36:40||4274||4274.5||4274.5||4274|23
1623141410000|2021-06-08 08:36:50|4274.5|4274|4273.5|4273|4274.5|4274|4273.5|4273|146
1623141420000|2021-06-08 08:37:00|4273|4272.5|4273.5|4273|4274|4273|4273|4272.5|24
1623141430000|2021-06-08 08:37:10|4274|4273.5|4274|4273|4274.5|4274|4274|4273|635
1623141450000|2021-06-08 08:37:30|||||||||3
1623141460000|2021-06-08 08:37:40|4274.5|4273.5|4275.5|4275|4275.5|4275|4274.5|4273.5|749
1623141470000|2021-06-08 08:37:50|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274|150
1623141480000|2021-06-08 08:38:00||4275||4275||4275||4275|0
1623141490000|2021-06-08 08:38:10|4276|4274.5|4276.5|4275.5|4276.5|4275.5|4276|4274.5|553
1623141510000|2021-06-08 08:38:30|4276||4276||4276||4276||22
1623141520000|2021-06-08 08:38:40|4275.5|4275|4276|4275|4276|4275|4275.5|4274.5|1111
1623141550000|2021-06-08 08:39:10|4275.5|4274.5|4274.5|4273.5|4276|4274.5|4274.5|4273.5|775
1623141560000|2021-06-08 08:39:20|4274|4273|4274|4273|4274|4273|4274|4273|0
1623141580000|2021-06-08 08:39:40||4273.5||4273.5||4273.5||4273.5|300
1623141590000|2021-06-08 08:39:50|4274.5|4274|4274|4273|4275|4274|4274|4273|1084
1623141620000|2021-06-08 08:40:20|4274.5|4273.5|4274|4273|4274.5|4273.5|4274|4273|605
1623141630000|2021-06-08 08:40:30|4273.5|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|266
1623141640000|2021-06-08 08:40:40|4274.5|4274|4275.5|4274.5|4275.5|4274.5|4274.5|4274|440
1623141650000|2021-06-08 08:40:50|4276||4275.5||4276||4275.5||0
1623141660000|2021-06-08 08:41:00|||||||||198
1623141670000|2021-06-08 08:41:10|4275|4274|4274|4273.5|4275.5|4274|4274|4273.5|1201
1623141680000|2021-06-08 08:41:20|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|595
1623141700000|2021-06-08 08:41:40|4274.5||4274.5||4274.5||4274.5||0
1623141720000|2021-06-08 08:42:00|||||||||15
1623141730000|2021-06-08 08:42:10|4274||4274.5||4274.5||4274||0
1623141740000|2021-06-08 08:42:20|4274||4274.5||4274.5||4274||0
1623141750000|2021-06-08 08:42:30|4275|4274|4274.5|4274|4275.5|4274.5|4274.5|4274|2361
1623141760000|2021-06-08 08:42:40|4275||4275||4275||4275||296
1623141780000|2021-06-08 08:43:00|4274.5|4273.5|4274|4273|4274.5|4274|4273.5|4272.5|2282
1623141790000|2021-06-08 08:43:10||4273.5||4273.5||4273.5||4273.5|0
1623141820000|2021-06-08 08:43:40|||||||||100
1623141830000|2021-06-08 08:43:50|4273.5|4273|4274|4273|4274|4273|4273.5|4273|24
1623141880000|2021-06-08 08:44:40||4273.5||4273.5||4273.5||4273.5|0
1623141900000|2021-06-08 08:45:00|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|2029
1623141910000|2021-06-08 08:45:10|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|2029
1623141920000|2021-06-08 08:45:20|4273.5||4273.5||4273.5||4273.5||276
1623141930000|2021-06-08 08:45:30|||||||||542
1623141960000|2021-06-08 08:46:00|4273|4273|4273|4272.5|4273|4273|4273|4272.5|714
1623141970000|2021-06-08 08:46:10|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|1177
1623141980000|2021-06-08 08:46:20|4273|4272.5|4273|4272|4273.5|4272.5|4272|4271.5|1431
1623142010000|2021-06-08 08:46:50|||||||||13
1623142020000|2021-06-08 08:47:00|4272.5|4272.5|4272.5|4272|4272.5|4272.5|4272.5|4272|363
1623142030000|2021-06-08 08:47:10|4272|4271.5|4271|4270|4272|4271.5|4271|4270|1204
1623142040000|2021-06-08 08:47:20|4271.5|4270.5|4271.5|4271|4271.5|4271|4271.5|4270.5|1756
1623142050000|2021-06-08 08:47:30|||||||||80
1623142060000|2021-06-08 08:47:40|4272|4271.5|4272|4271|4272|4271.5|4271.5|4271|1229
1623142070000|2021-06-08 08:47:50||4271.5||4271.5||4271.5||4271.5|0
1623142090000|2021-06-08 08:48:10|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|938
1623142100000|2021-06-08 08:48:20|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|187
1623142110000|2021-06-08 08:48:30|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|51
1623142120000|2021-06-08 08:48:40|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4269.5|465
1623142130000|2021-06-08 08:48:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|0
1623142140000|2021-06-08 08:49:00|4271.5|4271|4272.5|4271.5|4272.5|4271.5|4271.5|4271|804
1623142170000|2021-06-08 08:49:30|4273|4272|4273|4272.5|4273|4272.5|4272.5|4272|0
1623142180000|2021-06-08 08:49:40|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|95
1623142190000|2021-06-08 08:49:50|4274|4273.5|4274|4273.5|4274.5|4274|4274|4273.5|220
1623142210000|2021-06-08 08:50:10|4274.5|4274|4275|4274|4275|4274|4274.5|4274|7
1623142220000|2021-06-08 08:50:20|4274.5||4274.5||4274.5||4274.5||0
1623142230000|2021-06-08 08:50:30|4274|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|1248
1623142240000|2021-06-08 08:50:40|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|227
1623142250000|2021-06-08 08:50:50|4272.5||4272.5||4272.5||4272.5||0
1623142260000|2021-06-08 08:51:00|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|776
1623142270000|2021-06-08 08:51:10|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|356
1623142300000|2021-06-08 08:51:40|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|1825
1623142310000|2021-06-08 08:51:50|4272.5|4272|4273|4272|4273|4272.5|4272.5|4272|1510
1623142320000|2021-06-08 08:52:00||4272.5||4272.5||4272.5||4272.5|232
1623142330000|2021-06-08 08:52:10|||||||||300
1623142340000|2021-06-08 08:52:20|||||||||12
1623142350000|2021-06-08 08:52:30|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|849
1623142360000|2021-06-08 08:52:40|||||||||130
1623142380000|2021-06-08 08:53:00|4273.5|4273|4272.5|4272|4273.5|4273|4272.5|4272|3016
1623142400000|2021-06-08 08:53:20|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|2735
1623142410000|2021-06-08 08:53:30|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|4182
1623142430000|2021-06-08 08:53:50|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|2286
1623142440000|2021-06-08 08:54:00|||||||||37
1623142450000|2021-06-08 08:54:10|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|2098
1623142470000|2021-06-08 08:54:30|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|1413
1623142480000|2021-06-08 08:54:40|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|1280
1623142510000|2021-06-08 08:55:10|4272.5|4272|4272|4271.5|4273|4272|4272|4271.5|1779
1623142520000|2021-06-08 08:55:20|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|497
1623142530000|2021-06-08 08:55:30|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|1367
1623142540000|2021-06-08 08:55:40|||||||||1
1623142550000|2021-06-08 08:55:50|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|429
1623142560000|2021-06-08 08:56:00|4272|4271.5|4273|4272|4273|4272|4272|4271.5|363
1623142570000|2021-06-08 08:56:10|4272.5|4272.5|4272.5|4272|4272.5|4272.5|4272.5|4272|215
1623142590000|2021-06-08 08:56:30|4273|4272.5|4272.5|4272|4273|4272.5|4272|4271.5|1624
1623142600000|2021-06-08 08:56:40|||||||||339
1623142620000|2021-06-08 08:57:00|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|322
1623142630000|2021-06-08 08:57:10|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|494
1623142660000|2021-06-08 08:57:40|4271||4271||4271||4271||215
1623142710000|2021-06-08 08:58:30|4271.5|4271|4272|4271.5|4272.5|4271.5|4271.5|4271|829
1623142750000|2021-06-08 08:59:10|4272.5|4272|4273|4272|4273|4272|4272|4271.5|793
1623142760000|2021-06-08 08:59:20||4272.5||4272.5||4272.5||4272.5|0
1623142770000|2021-06-08 08:59:30|||||||||875
1623142780000|2021-06-08 08:59:40||4272||4272||4272||4272|1256
1623142790000|2021-06-08 08:59:50|4272.5||4272.5||4273||4272.5||331
1623142800000|2021-06-08 09:00:00|4273||4272.5||4273||4272.5||586
1623142840000|2021-06-08 09:00:40|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|1001
1623142850000|2021-06-08 09:00:50|4273.5|4272|4272.5|4271.5|4273.5|4272|4272.5|4271.5|2297
1623142860000|2021-06-08 09:01:00|||||||||6
1623142870000|2021-06-08 09:01:10||4272||4271.5||4272||4271.5|50
1623142880000|2021-06-08 09:01:20|4272||4272||4272||4272||0
1623142900000|2021-06-08 09:01:40|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|752
1623142930000|2021-06-08 09:02:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|110
1623142940000|2021-06-08 09:02:20|4271.5|4271|4271.5|4271|4271.5|4271|4271|4270.5|373
1623142950000|2021-06-08 09:02:30|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|987
1623142980000|2021-06-08 09:03:00|4271|4270.5|4270.5|4270|4271|4270.5|4270|4269.5|1348
1623143000000|2021-06-08 09:03:20|||||||||146
1623143010000|2021-06-08 09:03:30|4271|4270.5|4271.5|4271|4272|4271.5|4271|4270.5|530
1623143020000|2021-06-08 09:03:40|||||||||20
1623143030000|2021-06-08 09:03:50|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|796
1623143040000|2021-06-08 09:04:00|4272|4271|4272|4271.5|4272.5|4272|4272|4271|188
1623143050000|2021-06-08 09:04:10|||||||||46
1623143080000|2021-06-08 09:04:40|4272.5||4272||4272.5||4272||58
1623143090000|2021-06-08 09:04:50|||||||||100
1623143100000|2021-06-08 09:05:00|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|547
1623143120000|2021-06-08 09:05:20|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|1474
1623143130000|2021-06-08 09:05:30|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|809
1623143140000|2021-06-08 09:05:40|||||||||189
1623143150000|2021-06-08 09:05:50|4271.5|4271|4271.5|4270.5|4271.5|4271|4271.5|4270.5|5
1623143160000|2021-06-08 09:06:00|4271||4271||4271||4271||0
1623143170000|2021-06-08 09:06:10|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|191
1623143180000|2021-06-08 09:06:20|||||||||278
1623143190000|2021-06-08 09:06:30|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|441
1623143200000|2021-06-08 09:06:40|4269.5|4269|4270.5|4270|4270.5|4270|4269.5|4269|1276
1623143210000|2021-06-08 09:06:50|4271|4270.5|4271|4270|4271.5|4270.5|4270.5|4270|458
1623143230000|2021-06-08 09:07:10|4271.5|4270.5|4272|4271|4272|4271.5|4271.5|4270.5|3772
1623143250000|2021-06-08 09:07:30|4271.5|4270.5|4271|4270|4271.5|4270.5|4271|4270|1127
1623143260000|2021-06-08 09:07:40|4270.5|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|857
1623143270000|2021-06-08 09:07:50|4269.5|4269|4270.5|4270|4270.5|4270|4269.5|4269|1960
1623143280000|2021-06-08 09:08:00|||||||||37
1623143290000|2021-06-08 09:08:10|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|331
1623143300000|2021-06-08 09:08:20|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|2756
1623143310000|2021-06-08 09:08:30|4271.5|4271|4271.5|4271|4272|4271|4271|4271|373
1623143320000|2021-06-08 09:08:40|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|546
1623143330000|2021-06-08 09:08:50|||||||||210
1623143350000|2021-06-08 09:09:10|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|928
1623143360000|2021-06-08 09:09:20|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|1122
1623143370000|2021-06-08 09:09:30|4272|4272|4272|4271.5|4272.5|4272|4271.5|4271|1211
1623143380000|2021-06-08 09:09:40|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4271|946
1623143390000|2021-06-08 09:09:50|||||||||232
1623143400000|2021-06-08 09:10:00|||||||||21
1623143460000|2021-06-08 09:11:00|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|280
1623143470000|2021-06-08 09:11:10|4272|4272|4272|4271.5|4272.5|4272|4272|4271.5|1015
1623143480000|2021-06-08 09:11:20|4272.5||4272.5||4272.5||4272.5||0
1623143490000|2021-06-08 09:11:30|4273|4272|4274|4273|4274|4273|4273|4272|975
1623143500000|2021-06-08 09:11:40|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|0
1623143510000|2021-06-08 09:11:50|4274|4274|4274.5|4274|4274.5|4274|4274|4274|331
1623143520000|2021-06-08 09:12:00|4275|4274.5|4276|4275|4276|4275|4274.5|4274|1316
1623143530000|2021-06-08 09:12:10|4276.5|4275.5|4274.5|4274|4276.5|4276|4274.5|4274|3240
1623143540000|2021-06-08 09:12:20|||||||||259
1623143550000|2021-06-08 09:12:30|4274|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|508
1623143570000|2021-06-08 09:12:50|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|925
1623143580000|2021-06-08 09:13:00|4274|4273.5|4274|4273|4274|4273.5|4273.5|4273|1600
1623143590000|2021-06-08 09:13:10|4273.5||4273.5||4273.5||4273.5||0
1623143600000|2021-06-08 09:13:20|4274||4274||4274||4274||232
1623143610000|2021-06-08 09:13:30|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|0
1623143630000|2021-06-08 09:13:50||4274||4274||4274||4274|1
1623143700000|2021-06-08 09:15:00|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|4736
1623143710000|2021-06-08 09:15:10|||||||||303
1623143720000|2021-06-08 09:15:20|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|3558
1623143730000|2021-06-08 09:15:30|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1766
1623143740000|2021-06-08 09:15:40|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|968
1623143760000|2021-06-08 09:16:00|||||||||225
1623143780000|2021-06-08 09:16:20|4274|4273.5|4274|4273|4274|4273.5|4273.5|4273|2733
1623143790000|2021-06-08 09:16:30|4274.5|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|5497
1623143800000|2021-06-08 09:16:40|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|740
1623143810000|2021-06-08 09:16:50|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|1131
1623143840000|2021-06-08 09:17:20|||||||||375
1623143850000|2021-06-08 09:17:30|4274|4273.5|4274.5|4274|4275|4274|4274|4273.5|2259
1623143860000|2021-06-08 09:17:40|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|3884
1623143870000|2021-06-08 09:17:50|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|472
1623143880000|2021-06-08 09:18:00|||||||||66
1623143890000|2021-06-08 09:18:10|||||||||202
1623143900000|2021-06-08 09:18:20|4274.5|4274|4274.5|4274|4275|4274.5|4274.5|4274|372
1623143920000|2021-06-08 09:18:40|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|647
1623143930000|2021-06-08 09:18:50|||||||||1
1623143950000|2021-06-08 09:19:10|4274|4273.5|4274.5|4274|4275|4274|4274|4273.5|2321
1623143970000|2021-06-08 09:19:30|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|693
1623143980000|2021-06-08 09:19:40|4275.5|4274.5|4276.5|4275.5|4276.5|4276|4275.5|4274.5|1532
1623143990000|2021-06-08 09:19:50|4276|4276|4275|4274.5|4276.5|4276|4275|4274.5|4599
1623144000000|2021-06-08 09:20:00||4274||4274.5||4274.5||4274|0
1623144010000|2021-06-08 09:20:10|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|569
1623144020000|2021-06-08 09:20:20|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|712
1623144030000|2021-06-08 09:20:30|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|2248
1623144040000|2021-06-08 09:20:40|4276|4275.5|4276.5|4275.5|4276.5|4276|4276|4275|1391
1623144050000|2021-06-08 09:20:50|4276|4275|4276|4275.5|4276|4275.5|4275.5|4275|3563
1623144060000|2021-06-08 09:21:00|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|1499
1623144070000|2021-06-08 09:21:10|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|225
1623144080000|2021-06-08 09:21:20|4277|4276.5|4276|4275.5|4277|4276.5|4276|4275.5|3867
1623144100000|2021-06-08 09:21:40|4275.5|4275|4274|4273.5|4275.5|4275|4274|4273.5|3255
1623144110000|2021-06-08 09:21:50|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|504
1623144120000|2021-06-08 09:22:00|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|73
1623144130000|2021-06-08 09:22:10|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|798
1623144140000|2021-06-08 09:22:20|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|862
1623144160000|2021-06-08 09:22:40|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|923
1623144170000|2021-06-08 09:22:50|4271.5|4271|4272|4271.5|4272.5|4271.5|4271|4270.5|2801
1623144180000|2021-06-08 09:23:00|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|53
1623144190000|2021-06-08 09:23:10|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|175
1623144210000|2021-06-08 09:23:30|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|501
1623144220000|2021-06-08 09:23:40|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|461
1623144230000|2021-06-08 09:23:50|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|95
1623144240000|2021-06-08 09:24:00|||||||||48
1623144250000|2021-06-08 09:24:10|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|50
1623144270000|2021-06-08 09:24:30|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1199
1623144280000|2021-06-08 09:24:40|4274|4273.5|4274.5|4273.5|4274.5|4274|4274|4273.5|464
1623144290000|2021-06-08 09:24:50|4275|4274|4274.5|4274|4275|4274|4274.5|4273.5|313
1623144300000|2021-06-08 09:25:00|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274.5|252
1623144310000|2021-06-08 09:25:10|4275.5|4275|4275.5|4274.5|4275.5|4275|4275.5|4274.5|592
1623144340000|2021-06-08 09:25:40|4276|4275|4276|4275.5|4276.5|4275.5|4276|4274.5|429
1623144350000|2021-06-08 09:25:50|4276.5||4276.5||4276.5||4276.5||52
1623144360000|2021-06-08 09:26:00|4276|4276|4276.5|4276|4276.5|4276|4276|4275.5|2025
1623144370000|2021-06-08 09:26:10|4277|4275.5|4277.5|4276.5|4277.5|4276.5|4277|4275.5|162
1623144380000|2021-06-08 09:26:20|4277|4276|4277.5|4276.5|4277.5|4276.5|4276.5|4276|847
1623144390000|2021-06-08 09:26:30|4277|4276|4276.5|4276|4277.5|4276|4276.5|4276|2591
1623144400000|2021-06-08 09:26:40|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|1713
1623144420000|2021-06-08 09:27:00|4275|4274.5|4276.5|4275.5|4276.5|4275.5|4275|4274.5|1085
1623144430000|2021-06-08 09:27:10|4276|4276|4275.5|4275|4276|4276|4275|4274.5|1188
1623144490000|2021-06-08 09:28:10|||||||||88
1623144500000|2021-06-08 09:28:20|||||||||110
1623144510000|2021-06-08 09:28:30|||||||||495
1623144520000|2021-06-08 09:28:40|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|1631
1623144540000|2021-06-08 09:29:00|||||||||18
1623144550000|2021-06-08 09:29:10|4277|4276|4277.5|4276.5|4278|4277.5|4276.5|4275.5|3381
1623144560000|2021-06-08 09:29:20|4277|4276|4276|4275|4277|4276.5|4275.5|4275|2314
1623144570000|2021-06-08 09:29:30||4275.5||4275||4275.5||4275|0
1623144580000|2021-06-08 09:29:40|4275.5|4275.5|4276|4275.5|4276|4275.5|4275.5|4275.5|100
1623144590000|2021-06-08 09:29:50|||||||||46
1623144600000|2021-06-08 09:30:00|4276.5|4276|4277|4276|4277|4276|4276|4275.5|980
1623144610000|2021-06-08 09:30:10|4276.5|4276.5|4277.5|4276.5|4277.5|4277|4276.5|4276|401
1623144620000|2021-06-08 09:30:20|4277||4277||4277.5||4277||1
1623144630000|2021-06-08 09:30:30|4277.5|4276|4276|4275.5|4277.5|4276|4276|4275.5|1746
1623144640000|2021-06-08 09:30:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|174
1623144660000|2021-06-08 09:31:00|4276|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|1038
1623144670000|2021-06-08 09:31:10|4276.5||4276.5||4276.5||4276.5||0
1623144690000|2021-06-08 09:31:30|4276||4276.5||4276.5||4276||0
1623144700000|2021-06-08 09:31:40|4277|4276|4277.5|4276.5|4277.5|4276.5|4277|4276|446
1623144710000|2021-06-08 09:31:50|4278|4277|4277.5|4276.5|4278.5|4278|4277.5|4276.5|2856
1623144720000|2021-06-08 09:32:00|||||||||354
1623144730000|2021-06-08 09:32:10|4277||4277.5||4277.5||4277||0
1623144750000|2021-06-08 09:32:30|4277|4277|4279|4278.5|4279|4278.5|4277|4277|1882
1623144760000|2021-06-08 09:32:40|4279.5||4279.5||4279.5||4279||0
1623144770000|2021-06-08 09:32:50|||||||||91
1623144780000|2021-06-08 09:33:00|4280|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|1347
1623144790000|2021-06-08 09:33:10|4280|4280|4280.5|4280|4280.5|4280|4280|4280|214
1623144800000|2021-06-08 09:33:20|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|1185
1623144810000|2021-06-08 09:33:30|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|1439
1623144830000|2021-06-08 09:33:50|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|168
1623144840000|2021-06-08 09:34:00||4279.5||4279.5||4279.5||4279.5|0
1623144850000|2021-06-08 09:34:10|4280.5||4280||4280.5||4280||0
1623144860000|2021-06-08 09:34:20|4280.5|4280|4280|4279.5|4281|4280.5|4280|4279.5|791
1623144870000|2021-06-08 09:34:30|||||||||270
1623144880000|2021-06-08 09:34:40|4280.5|4280|4280.5|4280|4280.5|4280|4280|4280|0
1623144890000|2021-06-08 09:34:50|||||||||185
1623144900000|2021-06-08 09:35:00|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|1836
1623144910000|2021-06-08 09:35:10|4279.5|4279|4279.5|4279|4280|4279|4279.5|4279|1308
1623144920000|2021-06-08 09:35:20|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|100
1623144930000|2021-06-08 09:35:30|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|973
1623144940000|2021-06-08 09:35:40|4279.5|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|1006
1623144950000|2021-06-08 09:35:50|4281|4280|4281|4280.5|4281|4280.5|4281|4280|50
1623144960000|2021-06-08 09:36:00|4280.5|4280|4280.5|4279.5|4281|4280.5|4280|4279.5|1701
1623144970000|2021-06-08 09:36:10|4280||4280||4280.5||4280||261
1623144980000|2021-06-08 09:36:20|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|358
1623144990000|2021-06-08 09:36:30|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|611
1623145020000|2021-06-08 09:37:00|4281||4280.5||4281||4280.5||24
1623145030000|2021-06-08 09:37:10|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280|225
1623145040000|2021-06-08 09:37:20|4282|4281|4282|4281.5|4282.5|4281.5|4282|4281|147
1623145050000|2021-06-08 09:37:30|4281.5|4281|4282|4281|4282|4281.5|4281.5|4281|1012
1623145060000|2021-06-08 09:37:40|4281.5||4281.5||4281.5||4281.5||6
1623145070000|2021-06-08 09:37:50|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1656
1623145080000|2021-06-08 09:38:00|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|399
1623145090000|2021-06-08 09:38:10|4280.5||4280.5||4280.5||4280||254
1623145100000|2021-06-08 09:38:20|4281|4280|4281|4280|4281|4280|4281|4280|263
1623145120000|2021-06-08 09:38:40|||||||||2
1623145130000|2021-06-08 09:38:50|4280.5||4281||4281||4280.5||0
1623145140000|2021-06-08 09:39:00|4280.5|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1578
1623145160000|2021-06-08 09:39:20|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280|117
1623145170000|2021-06-08 09:39:30|||||||||1
1623145180000|2021-06-08 09:39:40|||||||||116
1623145190000|2021-06-08 09:39:50|||||||||63
1623145200000|2021-06-08 09:40:00|||||||||22
1623145210000|2021-06-08 09:40:10|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|497
1623145220000|2021-06-08 09:40:20|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|1036
1623145230000|2021-06-08 09:40:30|4281.5||4281.5||4281.5||4281.5||164
1623145240000|2021-06-08 09:40:40|4281|4281|4281.5|4281|4281.5|4281|4281|4281|170
1623145250000|2021-06-08 09:40:50|4282||4282||4282||4282||0
1623145260000|2021-06-08 09:41:00|4281.5||4281.5||4281.5||4281.5||0
1623145270000|2021-06-08 09:41:10|||||||||23
1623145300000|2021-06-08 09:41:40|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|2347
1623145320000|2021-06-08 09:42:00|||||||||16
1623145330000|2021-06-08 09:42:10|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4280.5|199
1623145340000|2021-06-08 09:42:20|4282|4280.5|4281|4280.5|4282|4280.5|4280|4279|4179
1623145350000|2021-06-08 09:42:30|4280.5|4280|4279|4278.5|4280.5|4280|4279|4278.5|2499
1623145360000|2021-06-08 09:42:40|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|782
1623145370000|2021-06-08 09:42:50|4280.5||4280.5||4280.5||4280.5||0
1623145380000|2021-06-08 09:43:00|4280||4280||4280||4280||0
1623145390000|2021-06-08 09:43:10|4280.5||4280||4280.5||4280||0
1623145400000|2021-06-08 09:43:20|||||||||67
1623145420000|2021-06-08 09:43:40|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|190
1623145430000|2021-06-08 09:43:50|4280|4280|4280|4279.5|4280|4280|4280|4279.5|538
1623145440000|2021-06-08 09:44:00|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|215
1623145450000|2021-06-08 09:44:10|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|1
1623145460000|2021-06-08 09:44:20|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|1123
1623145480000|2021-06-08 09:44:40|4280||4280||4280.5||4280||0
1623145510000|2021-06-08 09:45:10|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|1
1623145520000|2021-06-08 09:45:20|4280.5|4280|4280.5|4279.5|4280.5|4280|4280.5|4279.5|136
1623145530000|2021-06-08 09:45:30|4280|4280|4280|4279.5|4280.5|4280|4280|4279.5|690
1623145540000|2021-06-08 09:45:40|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4278.5|826
1623145550000|2021-06-08 09:45:50|4279|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|321
1623145560000|2021-06-08 09:46:00|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|815
1623145570000|2021-06-08 09:46:10|4278.5|4278|4278.5|4278|4279|4278.5|4278.5|4278|1359
1623145580000|2021-06-08 09:46:20|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|234
1623145590000|2021-06-08 09:46:30||4278.5||4279||4279||4278.5|24
1623145610000|2021-06-08 09:46:50|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|225
1623145620000|2021-06-08 09:47:00|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|664
1623145630000|2021-06-08 09:47:10|4280|4279|4279.5|4279|4280|4279|4279.5|4279|0
1623145640000|2021-06-08 09:47:20|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|879
1623145670000|2021-06-08 09:47:50|||||||||21
1623145680000|2021-06-08 09:48:00|4279|4279|4279.5|4279|4279.5|4279|4279|4279|11
1623145710000|2021-06-08 09:48:30||4278.5||4279||4279||4278.5|0
1623145730000|2021-06-08 09:48:50|4280|4279.5|4280|4279|4280|4279.5|4280|4279|361
1623145740000|2021-06-08 09:49:00|4279.5|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|22
1623145750000|2021-06-08 09:49:10|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|247
1623145760000|2021-06-08 09:49:20|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|106
1623145770000|2021-06-08 09:49:30|||||||||209
1623145790000|2021-06-08 09:49:50|||||||||65
1623145800000|2021-06-08 09:50:00|4280|4279.5|4280.5|4280|4281|4280.5|4280|4279.5|478
1623145810000|2021-06-08 09:50:10|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|465
1623145820000|2021-06-08 09:50:20|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|1113
1623145830000|2021-06-08 09:50:30|4280|4279|4280|4279|4280|4279.5|4279.5|4279|175
1623145840000|2021-06-08 09:50:40||4279.5||4279.5||4279.5||4279.5|0
1623145850000|2021-06-08 09:50:50|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|129
1623145880000|2021-06-08 09:51:20|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4277.5|1050
1623145890000|2021-06-08 09:51:30||4277.5||4277.5||4277.5||4277.5|0
1623145910000|2021-06-08 09:51:50|4278|4277|4277.5|4277|4278|4277|4277.5|4277|331
1623145920000|2021-06-08 09:52:00||4276.5||4276.5||4276.5||4276.5|0
1623145930000|2021-06-08 09:52:10|||||||||7
1623145950000|2021-06-08 09:52:30|4278|4277|4278.5|4278|4279|4278|4278|4276.5|1084
1623145960000|2021-06-08 09:52:40|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|0
1623145970000|2021-06-08 09:52:50|4280|4279|4280|4279.5|4280.5|4279.5|4279.5|4279|873
1623145980000|2021-06-08 09:53:00|4279.5|4279|4280|4279|4280|4279|4279.5|4279|111
1623145990000|2021-06-08 09:53:10|4279.5||4279.5||4280||4279.5||81
1623146010000|2021-06-08 09:53:30|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4279.5|4279|544
1623146020000|2021-06-08 09:53:40|4280||4280||4280.5||4280||27
1623146030000|2021-06-08 09:53:50|4280.5||4280||4280.5||4280||0
1623146050000|2021-06-08 09:54:10|||||||||305
1623146060000|2021-06-08 09:54:20|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|525
1623146070000|2021-06-08 09:54:30||4280||4280||4280||4280|0
1623146080000|2021-06-08 09:54:40||4279.5||4280||4280||4279.5|505
1623146100000|2021-06-08 09:55:00|4281||4281.5||4281.5||4280.5||0
1623146110000|2021-06-08 09:55:10|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|380
1623146120000|2021-06-08 09:55:20|4280.5|4280|4280.5|4280|4281|4280|4280.5|4280|99
1623146130000|2021-06-08 09:55:30|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|1836
1623146150000|2021-06-08 09:55:50|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|1860
1623146160000|2021-06-08 09:56:00|4279.5||4279||4279.5||4279||0
1623146170000|2021-06-08 09:56:10|4279.5|4279|4280|4279|4280.5|4279.5|4279.5|4279|766
1623146190000|2021-06-08 09:56:30||4279.5||4279.5||4279.5||4279.5|300
1623146200000|2021-06-08 09:56:40|4280.5|4280|4280.5|4280|4280.5|4280|4280|4279.5|923
1623146210000|2021-06-08 09:56:50|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|772
1623146220000|2021-06-08 09:57:00|4280||4280||4280.5||4280||500
1623146230000|2021-06-08 09:57:10|4280.5|4279|4280|4279|4280.5|4279|4279.5|4279|637
1623146240000|2021-06-08 09:57:20|4279.5||4279.5||4280||4279.5||0
1623146250000|2021-06-08 09:57:30|4280||4279.5||4280||4279.5||0
1623146260000|2021-06-08 09:57:40|4280||4280||4280||4279.5||32
1623146270000|2021-06-08 09:57:50|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|0
1623146280000|2021-06-08 09:58:00|4280|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|92
1623146290000|2021-06-08 09:58:10||4280||4280||4280||4280|0
1623146300000|2021-06-08 09:58:20|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|1067
1623146310000|2021-06-08 09:58:30|4280.5|4279.5|4279.5|4279|4281|4279.5|4279.5|4279|1718
1623146320000|2021-06-08 09:58:40|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278|920
1623146330000|2021-06-08 09:58:50||4279||4279||4279||4279|0
1623146340000|2021-06-08 09:59:00|4280|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|200
1623146350000|2021-06-08 09:59:10|4280.5||4280.5||4280.5||4280.5||0
1623146360000|2021-06-08 09:59:20|4281|4280|4280.5|4280|4281|4280.5|4280.5|4280|228
1623146370000|2021-06-08 09:59:30|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|0
1623146380000|2021-06-08 09:59:40|4281||4280.5||4281||4280.5||0
1623146390000|2021-06-08 09:59:50|4281||4280.5||4281||4280.5||0
1623146400000|2021-06-08 10:00:00|4281||4280.5||4281||4280.5||0
1623146460000|2021-06-08 10:01:00|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|2560
1623146470000|2021-06-08 10:01:10|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|1156
1623146490000|2021-06-08 10:01:30|4281.5|4281|4282|4281|4282|4281|4281.5|4280.5|141
1623146500000|2021-06-08 10:01:40|4281.5||4281.5||4281.5||4281.5||0
1623146510000|2021-06-08 10:01:50|4282||4281.5||4282||4281.5||60
1623146520000|2021-06-08 10:02:00|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|0
1623146530000|2021-06-08 10:02:10|4282|4282|4283|4282.5|4283|4282.5|4282|4281.5|444
1623146540000|2021-06-08 10:02:20|4283.5|4283|4283.5|4282.5|4283.5|4283|4283.5|4282.5|288
1623146550000|2021-06-08 10:02:30|4283|4283|4283|4282.5|4284|4283.5|4283|4282.5|3320
1623146590000|2021-06-08 10:03:10|||||||||100
1623146610000|2021-06-08 10:03:30|4283.5|4283|4284|4283|4284|4283|4283|4282.5|2226
1623146620000|2021-06-08 10:03:40|4284.5|4283.5|4284.5|4284|4284.5|4284|4284.5|4283.5|341
1623146630000|2021-06-08 10:03:50|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|201
1623146640000|2021-06-08 10:04:00|4284.5|4284.5|4285|4284.5|4285|4284.5|4284.5|4284|1006
1623146650000|2021-06-08 10:04:10|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|468
1623146660000|2021-06-08 10:04:20|4284.5|4284|4283.5|4282.5|4285|4284|4282.5|4282|7828
1623146670000|2021-06-08 10:04:30|4283|4282|4282.5|4282|4283|4282.5|4282.5|4282|2224
1623146680000|2021-06-08 10:04:40|4282|4281.5|4281|4280.5|4282|4281.5|4281|4280.5|1672
1623146700000|2021-06-08 10:05:00|4281.5|4281|4281.5|4281|4282|4281|4281.5|4281|594
1623146710000|2021-06-08 10:05:10|4282||4282||4282||4282||0
1623146720000|2021-06-08 10:05:20|4281.5|4281.5|4282|4281|4282|4281.5|4281.5|4281|886
1623146730000|2021-06-08 10:05:30|4281.5||4281.5||4281.5||4281.5||0
1623146750000|2021-06-08 10:05:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1375
1623146760000|2021-06-08 10:06:00|4281.5|4281|4282|4281.5|4282.5|4282|4281.5|4281|1784
1623146770000|2021-06-08 10:06:10|4282.5|4281|4281.5|4281|4282.5|4281.5|4281|4280.5|1275
1623146820000|2021-06-08 10:07:00|4282|4281.5|4282|4281.5|4283|4282|4281.5|4281|4274
1623146850000|2021-06-08 10:07:30|||||||||52
1623146860000|2021-06-08 10:07:40|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|1433
1623146870000|2021-06-08 10:07:50|4282.5||4283||4283.5||4282.5||26
1623146890000|2021-06-08 10:08:10|4282.5||4282.5||4282.5||4282.5||0
1623146900000|2021-06-08 10:08:20|||||||||717
1623146930000|2021-06-08 10:08:50|4283|4282.5|4284|4283|4284|4283|4283|4282.5|467
1623146940000|2021-06-08 10:09:00|4283.5|4283.5|4284|4283|4284|4283.5|4283.5|4283|1386
1623146950000|2021-06-08 10:09:10|4283.5|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|1359
1623146960000|2021-06-08 10:09:20|4284.5||4284||4284.5||4284||600
1623146970000|2021-06-08 10:09:30|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|1930
1623146980000|2021-06-08 10:09:40|4283.5|4283|4284|4283|4284|4283|4283.5|4283|2980
1623146990000|2021-06-08 10:09:50|4283.5|4282.5|4283|4282.5|4283.5|4282.5|4283|4282|3575
1623147010000|2021-06-08 10:10:10|4282.5|4282|4283|4282|4283|4282|4282.5|4282|955
1623147020000|2021-06-08 10:10:20|4282.5||4282.5||4282.5||4282.5||0
1623147030000|2021-06-08 10:10:30|4283|4282.5|4283.5|4283|4284|4283|4283|4282.5|4232
1623147040000|2021-06-08 10:10:40|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|422
1623147050000|2021-06-08 10:10:50|4283|4282.5|4283|4282.5|4283|4282.5|4282|4281.5|2390
1623147060000|2021-06-08 10:11:00|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|942
1623147070000|2021-06-08 10:11:10|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282.5|989
1623147080000|2021-06-08 10:11:20|4284|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|760
1623147090000|2021-06-08 10:11:30|4284.5||4284||4284.5||4284||652
1623147100000|2021-06-08 10:11:40|||||||||111
1623147110000|2021-06-08 10:11:50|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|2008
1623147120000|2021-06-08 10:12:00|4284|4283.5|4283|4282.5|4284|4283.5|4283|4282.5|2768
1623147130000|2021-06-08 10:12:10|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4282.5|811
1623147140000|2021-06-08 10:12:20|4284||4284||4284||4284||0
1623147150000|2021-06-08 10:12:30|4283.5|4283.5|4283.5|4283|4283.5|4283.5|4283.5|4283|663
1623147160000|2021-06-08 10:12:40|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|789
1623147170000|2021-06-08 10:12:50|4284||4283.5||4284||4283.5||0
1623147180000|2021-06-08 10:13:00|4284|4283.5|4283|4282.5|4284|4283.5|4283|4282.5|3120
1623147190000|2021-06-08 10:13:10|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|2766
1623147200000|2021-06-08 10:13:20|4284|4283|4284.5|4284|4285|4284.5|4284|4283|779
1623147210000|2021-06-08 10:13:30|4285|4284.5|4285.5|4285|4286|4285|4284.5|4284|1947
1623147220000|2021-06-08 10:13:40|||||||||888
1623147230000|2021-06-08 10:13:50|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|475
1623147240000|2021-06-08 10:14:00|4285.5||4285.5||4285.5||4285.5||288
1623147250000|2021-06-08 10:14:10|||||||||161
1623147270000|2021-06-08 10:14:30|||||||||32
1623147280000|2021-06-08 10:14:40|||||||||123
1623147300000|2021-06-08 10:15:00|||||||||152
1623147310000|2021-06-08 10:15:10|4285|4284.5|4283.5|4282.5|4285.5|4284.5|4283.5|4282.5|3978
1623147320000|2021-06-08 10:15:20|4283|4283|4284|4283.5|4284|4283.5|4283|4283|1391
1623147330000|2021-06-08 10:15:30|4283.5|4283|4282|4281.5|4283.5|4283|4282|4281.5|2895
1623147340000|2021-06-08 10:15:40|4282.5|4281|4281|4280.5|4282.5|4281|4280.5|4280|942
1623147350000|2021-06-08 10:15:50|4280.5|4280|4279.5|4279|4280.5|4280|4278.5|4278|2121
1623147360000|2021-06-08 10:16:00|4279|4278.5|4274.5|4274|4279|4278.5|4274.5|4274|4643
1623147370000|2021-06-08 10:16:10|4275|4273.5|4273.5|4273|4275|4274|4272.5|4272|1771
1623147380000|2021-06-08 10:16:20|4273|4272.5|4271|4270.5|4273|4272.5|4270.5|4270|1764
1623147390000|2021-06-08 10:16:30|4271.5|4270|4274|4273.5|4274|4273.5|4271|4270|2971
1623147400000|2021-06-08 10:16:40|4274.5|4273|4275.5|4274.5|4276|4275.5|4273.5|4273|2254
1623147410000|2021-06-08 10:16:50|4276|4275|4275|4274.5|4277.5|4276.5|4275|4274.5|2626
1623147420000|2021-06-08 10:17:00|4276|4275|4276|4274.5|4276|4275|4276|4274.5|24
1623147430000|2021-06-08 10:17:10|4275.5|4274|4272.5|4272|4275.5|4274.5|4272.5|4272|2851
1623147440000|2021-06-08 10:17:20|4273|4271.5|4273.5|4272.5|4274|4272.5|4273|4271.5|819
1623147450000|2021-06-08 10:17:30|4274|4273|4275|4273.5|4275|4273.5|4274|4273|0
1623147460000|2021-06-08 10:17:40|4275.5|4274|4276.5|4275.5|4276.5|4275.5|4275.5|4273.5|441
1623147470000|2021-06-08 10:17:50|4277|4276|4277.5|4276.5|4278|4276.5|4277|4276|0
1623147480000|2021-06-08 10:18:00|4277||4277||4277||4277||0
1623147490000|2021-06-08 10:18:10|4278|4277.5|4279|4277.5|4279|4277.5|4278|4277.5|139
1623147500000|2021-06-08 10:18:20|4279.5|4278|4279.5|4279|4280.5|4279.5|4279.5|4278|45
1623147510000|2021-06-08 10:18:30|4280|4279.5|4279.5|4278.5|4280.5|4279.5|4279.5|4278|760
1623147520000|2021-06-08 10:18:40|4280||4280||4280||4279.5||58
1623147530000|2021-06-08 10:18:50|4279.5||4280||4280||4279||0
1623147540000|2021-06-08 10:19:00|4279.5|4279|4278|4277|4281|4279.5|4278|4277|812
1623147550000|2021-06-08 10:19:10|4278.5|4277.5|4278.5|4277.5|4279|4277.5|4278.5|4277.5|0
1623147570000|2021-06-08 10:19:30|4278|4277|4278|4277.5|4278.5|4277.5|4277.5|4276|1154
1623147580000|2021-06-08 10:19:40|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|134
1623147590000|2021-06-08 10:19:50|4279|4278.5|4278|4277.5|4279.5|4278.5|4278|4277.5|913
1623147600000|2021-06-08 10:20:00|4278.5|4278|4277|4276|4278.5|4278|4277|4276|4273
1623147610000|2021-06-08 10:20:10|4276.5|4276.5|4276.5|4275.5|4276.5|4276.5|4276.5|4275.5|491
1623147620000|2021-06-08 10:20:20|4276|4276|4275|4274|4276.5|4276|4275|4274|532
1623147640000|2021-06-08 10:20:40|4275.5|4274.5|4277.5|4276|4277.5|4276|4275.5|4274.5|1446
1623147660000|2021-06-08 10:21:00|4278|4276.5|4277.5|4276.5|4278|4277|4277.5|4276|0
1623147670000|2021-06-08 10:21:10|4278|4277|4278.5|4277|4278.5|4277|4277.5|4277|0
1623147680000|2021-06-08 10:21:20|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|355
1623147690000|2021-06-08 10:21:30|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|0
1623147710000|2021-06-08 10:21:50|4278|4277|4278|4277|4278|4277|4277.5|4277|1232
1623147720000|2021-06-08 10:22:00|4277.5||4277.5||4278||4277.5||0
1623147730000|2021-06-08 10:22:10|4278||4278||4278||4278||0
1623147740000|2021-06-08 10:22:20|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|0
1623147750000|2021-06-08 10:22:30|4278||4278||4278.5||4278||0
1623147760000|2021-06-08 10:22:40|4278.5|4277|4277.5|4277|4278.5|4277|4277.5|4277|237
1623147770000|2021-06-08 10:22:50|4278||4277.5||4278||4277.5||13
1623147780000|2021-06-08 10:23:00|4278|4276.5|4278.5|4277|4278.5|4277|4277|4276.5|563
1623147790000|2021-06-08 10:23:10|4278||4278.5||4278.5||4278||0
1623147800000|2021-06-08 10:23:20|4278|4277.5|4278|4277|4278.5|4278|4278|4277|619
1623147840000|2021-06-08 10:24:00|4277.5||4277.5||4278||4277.5||528
1623147850000|2021-06-08 10:24:10|4278|4277.5|4278|4277|4278|4277.5|4277.5|4277|207
1623147860000|2021-06-08 10:24:20|4278.5|4277.5|4279|4278|4279|4278|4278.5|4277|246
1623147870000|2021-06-08 10:24:30|4278.5|4277.5|4278|4277.5|4279|4278|4278|4277.5|614
1623147890000|2021-06-08 10:24:50|4278.5|4277|4277.5|4277|4278.5|4277|4277.5|4277|960
1623147900000|2021-06-08 10:25:00|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|352
1623147910000|2021-06-08 10:25:10||4277||4277||4277||4277|15
1623147920000|2021-06-08 10:25:20||4276.5||4276.5||4277||4276.5|921
1623147930000|2021-06-08 10:25:30|4277|4276|4275.5|4274.5|4277.5|4276|4275.5|4274.5|978
1623147940000|2021-06-08 10:25:40|||||||||23
1623147950000|2021-06-08 10:25:50|4275||4275||4275||4275||12
1623147960000|2021-06-08 10:26:00|4274.5|4274|4276.5|4275.5|4276.5|4275.5|4274.5|4274|1674
1623147970000|2021-06-08 10:26:10|4277|4276|4277.5|4276.5|4277.5|4276.5|4277|4276|0
1623148000000|2021-06-08 10:26:40|4277||4277||4277||4277||30
1623148010000|2021-06-08 10:26:50|4277.5||4277.5||4277.5||4277.5||0
1623148030000|2021-06-08 10:27:10|4277||4277||4277||4277||155
1623148040000|2021-06-08 10:27:20|4276.5|4276|4275.5|4275|4276.5|4276|4275.5|4275|3326
1623148060000|2021-06-08 10:27:40|4276|4275.5|4276|4275|4276|4275.5|4276|4275|30
1623148070000|2021-06-08 10:27:50|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|86
1623148080000|2021-06-08 10:28:00|||||||||31
1623148110000|2021-06-08 10:28:30|4277|4276|4277|4276.5|4277|4276.5|4277|4276|319
1623148120000|2021-06-08 10:28:40|4276.5|4276|4276|4275|4276.5|4276|4275.5|4275|1314
1623148130000|2021-06-08 10:28:50||4275.5||4275.5||4275.5||4275.5|150
1623148140000|2021-06-08 10:29:00|4276.5||4276.5||4276.5||4276.5||0
1623148150000|2021-06-08 10:29:10||4276||4276||4276||4276|0
1623148160000|2021-06-08 10:29:20|4277||4277||4277||4277||0
1623148170000|2021-06-08 10:29:30||4276.5||4276||4276.5||4276|233
1623148180000|2021-06-08 10:29:40|4276.5|4276.5|4277|4276.5|4277|4276.5|4276.5|4276.5|0
1623148190000|2021-06-08 10:29:50|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|529
1623148200000|2021-06-08 10:30:00|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|1188
1623148210000|2021-06-08 10:30:10|4275|4274.5|4276|4275|4276|4275.5|4275|4274.5|1525
1623148220000|2021-06-08 10:30:20|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|0
1623148230000|2021-06-08 10:30:30|4276||4276||4276||4276||61
1623148240000|2021-06-08 10:30:40|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|546
1623148250000|2021-06-08 10:30:50|4276.5|4276|4276.5|4275.5|4276.5|4276|4276.5|4275.5|141
1623148260000|2021-06-08 10:31:00|||||||||51
1623148270000|2021-06-08 10:31:10|||||||||175
1623148280000|2021-06-08 10:31:20|4277|4276|4277|4276.5|4277|4276.5|4276.5|4276|209
1623148330000|2021-06-08 10:32:10|4276.5|4276|4277|4275.5|4277|4276|4276|4275.5|1573
1623148340000|2021-06-08 10:32:20|4276.5||4276.5||4276.5||4276.5||0
1623148350000|2021-06-08 10:32:30|4276|4275|4275.5|4274.5|4276.5|4275|4275|4274.5|685
1623148360000|2021-06-08 10:32:40|4275||4275||4275||4275||864
1623148370000|2021-06-08 10:32:50|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|1006
1623148390000|2021-06-08 10:33:10|||||||||216
1623148400000|2021-06-08 10:33:20|||||||||80
1623148420000|2021-06-08 10:33:40|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|1085
1623148430000|2021-06-08 10:33:50|||||||||129
1623148440000|2021-06-08 10:34:00|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|744
1623148450000|2021-06-08 10:34:10|4276.5|4276|4277|4276.5|4277.5|4276.5|4276|4275.5|461
1623148460000|2021-06-08 10:34:20|4276.5|4276|4277|4276|4277|4276|4276.5|4276|2514
1623148470000|2021-06-08 10:34:30|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|215
1623148490000|2021-06-08 10:34:50|4277|4277|4278|4277.5|4278|4277.5|4277|4277|519
1623148500000|2021-06-08 10:35:00|||||||||200
1623148510000|2021-06-08 10:35:10|4278.5|4278|4276.5|4276|4278.5|4278|4276.5|4276|3041
1623148520000|2021-06-08 10:35:20|4277|4275.5|4277.5|4277|4278|4277.5|4276.5|4275.5|7868
1623148530000|2021-06-08 10:35:30|4278|4276.5|4278|4277.5|4278|4277.5|4277.5|4276.5|1053
1623148540000|2021-06-08 10:35:40|4277.5|4277|4278|4277.5|4278.5|4278|4277.5|4277|627
1623148550000|2021-06-08 10:35:50|4278.5|4278|4278.5|4278|4279|4278|4278.5|4278|409
1623148560000|2021-06-08 10:36:00|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|3149
1623148570000|2021-06-08 10:36:10|4279||4279||4279||4279||387
1623148580000|2021-06-08 10:36:20|||||||||1
1623148590000|2021-06-08 10:36:30||4278.5||4278.5||4278.5||4278.5|186
1623148600000|2021-06-08 10:36:40|4280|4279|4281|4280|4281|4280|4279.5|4279|456
1623148610000|2021-06-08 10:36:50||4280.5||4280||4280.5||4280|298
1623148620000|2021-06-08 10:37:00|4281.5||4281||4281.5||4281||0
1623148630000|2021-06-08 10:37:10|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|300
1623148650000|2021-06-08 10:37:30|4281|4280|4280|4279|4281|4280.5|4279.5|4279|5855
1623148660000|2021-06-08 10:37:40|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|467
1623148670000|2021-06-08 10:37:50|4280|4279|4279|4278.5|4280.5|4279|4279|4278|2083
1623148680000|2021-06-08 10:38:00|4279.5|4279|4280|4279|4280.5|4279.5|4279.5|4279|892
1623148690000|2021-06-08 10:38:10|4280.5||4280.5||4280.5||4280.5||0
1623148700000|2021-06-08 10:38:20|4280||4280||4280.5||4280||0
1623148710000|2021-06-08 10:38:30|||||||||1
1623148720000|2021-06-08 10:38:40|4279.5|4279.5|4279|4278|4280|4279.5|4279|4278|3746
1623148730000|2021-06-08 10:38:50|||||||||211
1623148740000|2021-06-08 10:39:00|4278.5|4278.5|4278.5|4278|4278.5|4278.5|4278.5|4278|1785
1623148750000|2021-06-08 10:39:10|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|2329
1623148760000|2021-06-08 10:39:20|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|2425
1623148770000|2021-06-08 10:39:30|4279.5|4278.5|4278.5|4278|4279.5|4278.5|4278.5|4278|491
1623148780000|2021-06-08 10:39:40|4279|4278.5|4279|4278|4279.5|4279|4278.5|4278|4066
1623148790000|2021-06-08 10:39:50||4278.5||4278.5||4278.5||4278|135
1623148800000|2021-06-08 10:40:00|4278.5|4278|4280|4279|4280|4279|4278.5|4278|793
1623148820000|2021-06-08 10:40:20|4280.5|4279.5|4281|4280|4281|4280|4280|4279.5|298
1623148830000|2021-06-08 10:40:30|4280.5||4280.5||4280.5||4280.5||0
1623148840000|2021-06-08 10:40:40|4281|4280.5|4281.5|4280.5|4282|4281|4280.5|4280.5|834
1623148860000|2021-06-08 10:41:00|4281|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|289
1623148870000|2021-06-08 10:41:10|4281|4281|4281.5|4281|4281.5|4281|4281|4280.5|317
1623148880000|2021-06-08 10:41:20|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|298
1623148900000|2021-06-08 10:41:40|4283|4282|4283|4282|4283|4282|4283|4282|0
1623148910000|2021-06-08 10:41:50|4283.5|4282.5|4284|4283|4284|4283|4283.5|4282.5|298
1623148920000|2021-06-08 10:42:00|4284.5|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|449
1623148930000|2021-06-08 10:42:10|4284.5|4284|4285|4284|4285|4284|4284|4284|283
1623148940000|2021-06-08 10:42:20|4285.5|4284.5|4285|4284|4285.5|4284.5|4284.5|4284|1621
1623148950000|2021-06-08 10:42:30|4284.5|4284.5|4285|4284|4285|4284.5|4284.5|4284|1458
1623148960000|2021-06-08 10:42:40|4284.5||4285||4285||4284.5||879
1623148970000|2021-06-08 10:42:50|4284.5|4283.5|4284|4283|4285|4284|4283.5|4282.5|2211
1623149000000|2021-06-08 10:43:20|||||||||13
1623149010000|2021-06-08 10:43:30|4283.5||4283.5||4284||4283.5||0
1623149020000|2021-06-08 10:43:40|4284||4284||4284||4284||0
1623149030000|2021-06-08 10:43:50|||||||||200
1623149050000|2021-06-08 10:44:10||4283.5||4283.5||4283.5||4283.5|288
1623149080000|2021-06-08 10:44:40|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|2044
1623149090000|2021-06-08 10:44:50|4284||4284||4284||4284||0
1623149100000|2021-06-08 10:45:00|4283.5||4284||4284||4283.5||191
1623149110000|2021-06-08 10:45:10|4283.5||4283.5||4284||4283.5||146
1623149120000|2021-06-08 10:45:20|4284||4284||4284||4284||423
1623149130000|2021-06-08 10:45:30|4283.5|4282.5|4283.5|4282.5|4284|4282.5|4283|4282.5|879
1623149140000|2021-06-08 10:45:40|4283|4283|4282|4281.5|4283|4283|4282|4281.5|1217
1623149160000|2021-06-08 10:46:00|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|1873
1623149180000|2021-06-08 10:46:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|749
1623149190000|2021-06-08 10:46:30|||||||||453
1623149200000|2021-06-08 10:46:40|4282||4281.5||4282||4281.5||1491
1623149210000|2021-06-08 10:46:50|4282||4281.5||4282||4281.5||0
1623149240000|2021-06-08 10:47:20|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|739
1623149260000|2021-06-08 10:47:40|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|1214
1623149270000|2021-06-08 10:47:50|||||||||215
1623149280000|2021-06-08 10:48:00|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|464
1623149300000|2021-06-08 10:48:20|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|846
1623149310000|2021-06-08 10:48:30|||||||||96
1623149320000|2021-06-08 10:48:40|||||||||255
1623149340000|2021-06-08 10:49:00|||||||||190
1623149350000|2021-06-08 10:49:10|4282.5||4282.5||4282.5||4282.5||82
1623149360000|2021-06-08 10:49:20|4283|4282|4283.5|4282.5|4283.5|4282.5|4282.5|4282|508
1623149380000|2021-06-08 10:49:40||4283||4282.5||4283||4282.5|260
1623149390000|2021-06-08 10:49:50|4283|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|1148
1623149400000|2021-06-08 10:50:00||4283||4283||4283||4283|0
1623149410000|2021-06-08 10:50:10|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|413
1623149420000|2021-06-08 10:50:20|||||||||203
1623149450000|2021-06-08 10:50:50|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|578
1623149460000|2021-06-08 10:51:00|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|1492
1623149470000|2021-06-08 10:51:10|||||||||368
1623149490000|2021-06-08 10:51:30|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|1949
1623149500000|2021-06-08 10:51:40||4283||4283||4283||4283|0
1623149520000|2021-06-08 10:52:00|4283|4282.5|4283|4282.5|4283|4283|4283|4282.5|402
1623149530000|2021-06-08 10:52:10|4282.5|4282|4282.5|4282|4283|4282|4282.5|4282|688
1623149540000|2021-06-08 10:52:20|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|510
1623149570000|2021-06-08 10:52:50|4284|4283|4284|4283|4284|4283|4283.5|4283|291
1623149580000|2021-06-08 10:53:00|4283.5|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|783
1623149600000|2021-06-08 10:53:20|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|1040
1623149620000|2021-06-08 10:53:40|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284|385
1623149640000|2021-06-08 10:54:00|4285.5|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|1014
1623149670000|2021-06-08 10:54:30|4285|4284|4284.5|4284|4285|4284|4284|4283.5|1900
1623149690000|2021-06-08 10:54:50|4285|4283.5|4285|4284|4285|4284.5|4284.5|4283.5|490
1623149710000|2021-06-08 10:55:10|4284.5||4285||4285||4284.5||0
1623149720000|2021-06-08 10:55:20|4284.5||4284.5||4284.5||4284.5||0
1623149730000|2021-06-08 10:55:30|4285||4285||4285||4285||0
1623149740000|2021-06-08 10:55:40|4285.5|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|189
1623149750000|2021-06-08 10:55:50|4286|4285|4286|4285.5|4286|4285.5|4286|4285|314
1623149760000|2021-06-08 10:56:00|||||||||200
1623149770000|2021-06-08 10:56:10|4285.5|4285|4285|4284.5|4285.5|4285|4284.5|4284|2110
1623149780000|2021-06-08 10:56:20|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|275
1623149790000|2021-06-08 10:56:30|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|92
1623149810000|2021-06-08 10:56:50||4283.5||4284||4284||4283.5|0
1623149820000|2021-06-08 10:57:00|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|1081
1623149840000|2021-06-08 10:57:20|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|69
1623149850000|2021-06-08 10:57:30|4285||4285||4285||4285||0
1623149860000|2021-06-08 10:57:40|4284.5|4283.5|4284|4283.5|4284.5|4283.5|4283.5|4283|1616
1623149880000|2021-06-08 10:58:00|4284.5|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|309
1623149890000|2021-06-08 10:58:10|4284|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|54
1623149900000|2021-06-08 10:58:20|4285|4284|4285|4284.5|4285|4284.5|4285|4284|223
1623149910000|2021-06-08 10:58:30|||||||||282
1623149920000|2021-06-08 10:58:40|4285.5|4285|4286.5|4285.5|4286.5|4285.5|4285.5|4285|1373
1623149930000|2021-06-08 10:58:50|4286|4285|4286.5|4285.5|4286.5|4285.5|4285.5|4285|705
1623149940000|2021-06-08 10:59:00||4286||4286||4286||4286|0
1623149950000|2021-06-08 10:59:10|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|412
1623149960000|2021-06-08 10:59:20|||||||||1
1623149970000|2021-06-08 10:59:30|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|391
1623149980000|2021-06-08 10:59:40|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|200
1623149990000|2021-06-08 10:59:50|4286|4285|4284.5|4284|4286|4285|4284.5|4284|2635
1623150000000|2021-06-08 11:00:00|4285|4283.5|4286.5|4285.5|4287|4286|4285|4283.5|980
1623150020000|2021-06-08 11:00:20|4286||4286.5||4286.5||4286||78
1623150030000|2021-06-08 11:00:30|4286||4286||4286||4286||0
1623150040000|2021-06-08 11:00:40|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|596
1623150060000|2021-06-08 11:01:00|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|410
1623150070000|2021-06-08 11:01:10|4284.5|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|458
1623150080000|2021-06-08 11:01:20|4284.5|4284|4285.5|4284.5|4285.5|4284.5|4284.5|4283.5|611
1623150100000|2021-06-08 11:01:40|4286|4285|4285.5|4285|4286.5|4285.5|4285.5|4285|1166
1623150110000|2021-06-08 11:01:50|||||||||25
1623150120000|2021-06-08 11:02:00|4286|4284.5|4285|4284.5|4286|4284.5|4285|4284.5|924
1623150150000|2021-06-08 11:02:30|4284.5|4284|4284|4283|4284.5|4284|4283.5|4283|768
1623150160000|2021-06-08 11:02:40|4283.5||4283.5||4283.5||4283.5||0
1623150170000|2021-06-08 11:02:50|4284|4283.5|4284|4283|4284|4283.5|4284|4283|56
1623150190000|2021-06-08 11:03:10|4284.5|4283.5|4285|4284|4285|4284|4284.5|4283.5|626
1623150200000|2021-06-08 11:03:20||4284.5||4284||4284.5||4284|0
1623150210000|2021-06-08 11:03:30|4284.5|4284.5|4285|4284|4285|4284.5|4284.5|4284|500
1623150230000|2021-06-08 11:03:50|4284.5|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|674
1623150260000|2021-06-08 11:04:20|4284.5||4284||4284.5||4284||0
1623150270000|2021-06-08 11:04:30|||||||||100
1623150300000|2021-06-08 11:05:00|4283.5|4283|4284|4283.5|4284|4283.5|4283|4282.5|1959
1623150310000|2021-06-08 11:05:10|4283.5|4283|4283.5|4282.5|4283.5|4283|4283.5|4282.5|72
1623150320000|2021-06-08 11:05:20|4284|4283|4283.5|4283|4284|4283|4283.5|4283|101
1623150340000|2021-06-08 11:05:40|4284|4283.5|4285|4284|4285|4284|4284|4283.5|1060
1623150350000|2021-06-08 11:05:50|4284.5||4284.5||4284.5||4284.5||0
1623150360000|2021-06-08 11:06:00|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|460
1623150370000|2021-06-08 11:06:10||4284.5||4284.5||4284.5||4284.5|0
1623150380000|2021-06-08 11:06:20|4286||4285||4286||4285||61
1623150400000|2021-06-08 11:06:40|4285.5|4285|4286|4285|4286|4285|4285.5|4285|319
1623150410000|2021-06-08 11:06:50|||||||||47
1623150420000|2021-06-08 11:07:00|4285.5|4284.5|4284.5|4284|4285.5|4284.5|4284.5|4284|1628
1623150430000|2021-06-08 11:07:10|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|124
1623150460000|2021-06-08 11:07:40|4285.5|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|134
1623150470000|2021-06-08 11:07:50|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|0
1623150510000|2021-06-08 11:08:30|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|1179
1623150540000|2021-06-08 11:09:00|4284|4283.5|4284|4283.5|4284.5|4283.5|4284|4283|996
1623150580000|2021-06-08 11:09:40|4284.5||4284.5||4284.5||4284||159
1623150590000|2021-06-08 11:09:50|4284||4284||4284||4284||0
1623150600000|2021-06-08 11:10:00|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|732
1623150640000|2021-06-08 11:10:40|4284.5|4284|4284.5|4283.5|4284.5|4284|4284.5|4283.5|714
1623150650000|2021-06-08 11:10:50|4284||4284||4284||4284||175
1623150660000|2021-06-08 11:11:00|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|1158
1623150710000|2021-06-08 11:11:50|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|755
1623150720000|2021-06-08 11:12:00|4285|4284|4284.5|4284|4285.5|4284.5|4284.5|4283.5|1649
1623150730000|2021-06-08 11:12:10|4284|4283.5|4282.5|4282|4284|4283.5|4282.5|4282|3388
1623150740000|2021-06-08 11:12:20|4283|4282.5|4283|4282|4283|4282.5|4283|4282|932
1623150760000|2021-06-08 11:12:40||4282.5||4282||4282.5||4282|285
1623150770000|2021-06-08 11:12:50|4282.5||4282.5||4282.5||4282.5||0
1623150780000|2021-06-08 11:13:00|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|1006
1623150790000|2021-06-08 11:13:10|4282|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|354
1623150800000|2021-06-08 11:13:20|4282||4282||4282||4282||0
1623150810000|2021-06-08 11:13:30|4281.5|4281|4282|4281|4282|4281|4281.5|4281|292
1623150820000|2021-06-08 11:13:40|4281.5||4281.5||4281.5||4281.5||736
1623150840000|2021-06-08 11:14:00|4282|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|1029
1623150850000|2021-06-08 11:14:10|||||||||198
1623150890000|2021-06-08 11:14:50|4282||4282.5||4282.5||4282||0
1623150900000|2021-06-08 11:15:00|4283|4282|4283.5|4283|4284|4283|4283|4281.5|690
1623150910000|2021-06-08 11:15:10|4284|4283.5|4283|4282.5|4284|4283.5|4283|4282.5|2104
1623150930000|2021-06-08 11:15:30|||||||||100
1623150940000|2021-06-08 11:15:40|4282.5|4282|4282.5|4282|4283|4282|4282.5|4281.5|399
1623150950000|2021-06-08 11:15:50|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|174
1623150960000|2021-06-08 11:16:00|||||||||604
1623150970000|2021-06-08 11:16:10|||||||||103
1623150980000|2021-06-08 11:16:20|||||||||3
1623151000000|2021-06-08 11:16:40|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4280.5|1248
1623151020000|2021-06-08 11:17:00|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|697
1623151040000|2021-06-08 11:17:20|4282|4281.5|4282.5|4281.5|4282.5|4282|4281.5|4281|2280
1623151060000|2021-06-08 11:17:40|||||||||122
1623151070000|2021-06-08 11:17:50|4282|4282|4282.5|4282|4282.5|4282|4282|4282|240
1623151080000|2021-06-08 11:18:00|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|182
1623151090000|2021-06-08 11:18:10|4282.5||4282.5||4282.5||4282.5||12
1623151100000|2021-06-08 11:18:20|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|1538
1623151110000|2021-06-08 11:18:30|4283.5|4283|4284|4283|4284|4283|4283.5|4283|4
1623151120000|2021-06-08 11:18:40|4284.5|4283.5|4284|4283|4284.5|4284|4283.5|4283|813
1623151130000|2021-06-08 11:18:50|4283.5||4283.5||4283.5||4283.5||254
1623151140000|2021-06-08 11:19:00|||||||||100
1623151190000|2021-06-08 11:19:50|||||||||695
1623151210000|2021-06-08 11:20:10|||||||||54
1623151230000|2021-06-08 11:20:30|4284|4283.5|4283.5|4283|4284|4283.5|4283|4282.5|3566
1623151240000|2021-06-08 11:20:40|4284|4283.5|4285|4284|4285|4284|4284|4283.5|598
1623151260000|2021-06-08 11:21:00|4284.5|4284.5|4285|4284.5|4285|4284.5|4284.5|4284.5|190
1623151270000|2021-06-08 11:21:10|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|2468
1623151290000|2021-06-08 11:21:30|||||||||10
1623151310000|2021-06-08 11:21:50|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|1225
1623151330000|2021-06-08 11:22:10|||||||||113
1623151360000|2021-06-08 11:22:40|||||||||82
1623151380000|2021-06-08 11:23:00|4285.5|4285|4285.5|4284.5|4286|4285|4285|4284.5|1402
1623151390000|2021-06-08 11:23:10|4285||4285||4285||4285||0
1623151410000|2021-06-08 11:23:30|4285.5|4285|4286|4285|4286|4285.5|4285.5|4285|535
1623151420000|2021-06-08 11:23:40|4286.5|4285.5|4286.5|4286|4287|4286.5|4286.5|4285.5|1284
1623151440000|2021-06-08 11:24:00|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|3132
1623151450000|2021-06-08 11:24:10|4285.5||4285.5||4285.5||4285.5||0
1623151480000|2021-06-08 11:24:40|||||||||352
1623151540000|2021-06-08 11:25:40|4286|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|1597
1623151560000|2021-06-08 11:26:00|4287|4286|4286.5|4286|4287|4286.5|4286.5|4286|727
1623151580000|2021-06-08 11:26:20|||||||||127
1623151590000|2021-06-08 11:26:30|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|549
1623151600000|2021-06-08 11:26:40|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|190
1623151610000|2021-06-08 11:26:50|||||||||145
1623151620000|2021-06-08 11:27:00|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|303
1623151630000|2021-06-08 11:27:10|4288.5|4288|4288|4287.5|4289|4288.5|4288|4287.5|1607
1623151640000|2021-06-08 11:27:20|||||||||175
1623151660000|2021-06-08 11:27:40|||||||||89
1623151670000|2021-06-08 11:27:50|4287.5|4287|4288|4287|4288|4287|4287.5|4287|1819
1623151680000|2021-06-08 11:28:00|4287.5||4287.5||4287.5||4287.5||589
1623151700000|2021-06-08 11:28:20|||||||||24
1623151740000|2021-06-08 11:29:00|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|990
1623151750000|2021-06-08 11:29:10|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|535
1623151760000|2021-06-08 11:29:20|||||||||15
1623151770000|2021-06-08 11:29:30|4287|4286.5|4287|4286.5|4287|4286.5|4286.5|4286|699
1623151780000|2021-06-08 11:29:40|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|99
1623151790000|2021-06-08 11:29:50|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|563
1623151820000|2021-06-08 11:30:20|4286||4286||4286||4286||50
1623151830000|2021-06-08 11:30:30|4286.5||4286.5||4286.5||4286||50
1623151850000|2021-06-08 11:30:50|4286|4286|4286|4285.5|4286.5|4286|4286|4285.5|718
1623151870000|2021-06-08 11:31:10|||||||||46
1623151880000|2021-06-08 11:31:20|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|1046
1623151890000|2021-06-08 11:31:30|4285|4284.5|4284.5|4284|4285.5|4285|4284.5|4284|1477
1623151900000|2021-06-08 11:31:40|||||||||581
1623151910000|2021-06-08 11:31:50|||||||||187
1623151920000|2021-06-08 11:32:00|||||||||1780
1623151930000|2021-06-08 11:32:10|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|4691
1623151940000|2021-06-08 11:32:20||4285||4285||4285||4285|0
1623151950000|2021-06-08 11:32:30|4286|4285.5|4286|4285|4286|4285.5|4286|4285|100
1623151960000|2021-06-08 11:32:40|4286.5|4285.5|4286.5|4286|4286.5|4286|4286.5|4285|4417
1623151990000|2021-06-08 11:33:10|||||||||100
1623152000000|2021-06-08 11:33:20|4286|4285.5|4286|4285.5|4286|4285.5|4285.5|4285|1980
1623152020000|2021-06-08 11:33:40|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|171
1623152030000|2021-06-08 11:33:50|4286||4286||4286||4286||0
1623152040000|2021-06-08 11:34:00|4285.5||4285.5||4285.5||4285.5||59
1623152050000|2021-06-08 11:34:10|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|440
1623152060000|2021-06-08 11:34:20|||||||||50
1623152090000|2021-06-08 11:34:50|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|460
1623152100000|2021-06-08 11:35:00|||||||||24
1623152120000|2021-06-08 11:35:20|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4283.5|982
1623152130000|2021-06-08 11:35:30|||||||||12
1623152170000|2021-06-08 11:36:10|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|1207
1623152180000|2021-06-08 11:36:20|4285||4285||4285||4285||22
1623152190000|2021-06-08 11:36:30|4285.5||4285.5||4285.5||4285.5||0
1623152200000|2021-06-08 11:36:40|4285||4285||4285||4285||0
1623152210000|2021-06-08 11:36:50|4285.5||4285.5||4285.5||4285.5||17
1623152220000|2021-06-08 11:37:00||4285||4285||4285||4284.5|59
1623152230000|2021-06-08 11:37:10|||||||||212
1623152280000|2021-06-08 11:38:00|||||||||70
1623152290000|2021-06-08 11:38:10|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|412
1623152300000|2021-06-08 11:38:20||4285.5||4285.5||4285.5||4285.5|0
1623152330000|2021-06-08 11:38:50|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284|6152
1623152340000|2021-06-08 11:39:00|4285.5||4285.5||4285.5||4285.5||21
1623152360000|2021-06-08 11:39:20|4285|4285|4285.5|4285|4286|4285|4285|4284.5|5403
1623152370000|2021-06-08 11:39:30|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|1374
1623152380000|2021-06-08 11:39:40|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|1498
1623152390000|2021-06-08 11:39:50|4286.5|4286|4286.5|4286|4286.5|4286|4286|4285.5|1154
1623152400000|2021-06-08 11:40:00|||||||||2325
1623152410000|2021-06-08 11:40:10|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|1289
1623152420000|2021-06-08 11:40:20|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|89
1623152430000|2021-06-08 11:40:30|||||||||2217
1623152450000|2021-06-08 11:40:50|4286|4285.5|4285.5|4285|4286|4285.5|4285|4284.5|1944
1623152460000|2021-06-08 11:41:00|4285|4284.5|4285|4284.5|4285|4285|4285|4284.5|24
1623152470000|2021-06-08 11:41:10|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|479
1623152480000|2021-06-08 11:41:20||4283.5||4283.5||4283.5||4283.5|0
1623152520000|2021-06-08 11:42:00||4284||4284||4284||4283.5|318
1623152530000|2021-06-08 11:42:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|230
1623152540000|2021-06-08 11:42:20|4283.5|4283|4284|4283|4284|4283|4283.5|4283|387
1623152550000|2021-06-08 11:42:30|4283.5||4283.5||4284||4283.5||0
1623152560000|2021-06-08 11:42:40|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|1424
1623152570000|2021-06-08 11:42:50|4284|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|1074
1623152580000|2021-06-08 11:43:00|||||||||212
1623152590000|2021-06-08 11:43:10|4284.5|4284|4285|4284|4285|4284|4284.5|4284|1500
1623152600000|2021-06-08 11:43:20|4284.5||4284.5||4284.5||4284.5||0
1623152620000|2021-06-08 11:43:40|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|242
1623152630000|2021-06-08 11:43:50|||||||||98
1623152640000|2021-06-08 11:44:00|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|867
1623152660000|2021-06-08 11:44:20|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|170
1623152670000|2021-06-08 11:44:30||4286||4286||4286||4286|0
1623152680000|2021-06-08 11:44:40|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|1433
1623152690000|2021-06-08 11:44:50|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|104
1623152700000|2021-06-08 11:45:00|4286|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|1811
1623152710000|2021-06-08 11:45:10|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|371
1623152730000|2021-06-08 11:45:30|4287.5|4287|4288.5|4288|4288.5|4288|4287.5|4287|2079
1623152740000|2021-06-08 11:45:40|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|2105
1623152750000|2021-06-08 11:45:50|4288|4287.5|4286.5|4286|4288|4287.5|4286.5|4286|4277
1623152760000|2021-06-08 11:46:00|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|2097
1623152770000|2021-06-08 11:46:10|4287|4286.5|4287|4286.5|4287.5|4286.5|4287|4286.5|325
1623152800000|2021-06-08 11:46:40|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|759
1623152810000|2021-06-08 11:46:50|4287.5|4287|4287.5|4287|4288|4287.5|4287.5|4287|538
1623152820000|2021-06-08 11:47:00|||||||||1
1623152850000|2021-06-08 11:47:30|||||||||127
1623152870000|2021-06-08 11:47:50|4288|4287.5|4288|4287|4288|4287.5|4287.5|4287|943
1623152880000|2021-06-08 11:48:00|||||||||23
1623152900000|2021-06-08 11:48:20|4287.5||4287.5||4287.5||4287.5||23
1623152920000|2021-06-08 11:48:40|4288|4287.5|4288|4287|4288|4287.5|4288|4287|294
1623152960000|2021-06-08 11:49:20|||||||||51
1623152980000|2021-06-08 11:49:40|||||||||60
1623152990000|2021-06-08 11:49:50|||||||||197
1623153020000|2021-06-08 11:50:20|||||||||34
1623153030000|2021-06-08 11:50:30|||||||||170
1623153070000|2021-06-08 11:51:10|4288.5|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|1353
1623153080000|2021-06-08 11:51:20|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|738
1623153090000|2021-06-08 11:51:30|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|4576
1623153100000|2021-06-08 11:51:40|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|480
1623153110000|2021-06-08 11:51:50|||||||||215
1623153120000|2021-06-08 11:52:00|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|3283
1623153150000|2021-06-08 11:52:30|4288||4288||4288||4288||1044
1623153160000|2021-06-08 11:52:40||4287.5||4287.5||4287.5||4287|91
1623153180000|2021-06-08 11:53:00|4288.5|4288|4287|4286.5|4288.5|4288|4287|4286.5|4253
1623153200000|2021-06-08 11:53:20|||||||||25
1623153210000|2021-06-08 11:53:30|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|377
1623153220000|2021-06-08 11:53:40||4285.5||4285.5||4285.5||4285.5|4
1623153230000|2021-06-08 11:53:50|4286||4286||4286||4286||0
1623153240000|2021-06-08 11:54:00|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|557
1623153270000|2021-06-08 11:54:30|4287.5|4287|4288|4287|4288|4287|4287.5|4287|1194
1623153300000|2021-06-08 11:55:00|4288.5|4287.5|4289|4288.5|4289|4288.5|4288.5|4287|2145
1623153320000|2021-06-08 11:55:20|4288.5|4288|4289|4288|4289|4288.5|4288.5|4288|2590
1623153350000|2021-06-08 11:55:50|4288.5||4288.5||4288.5||4288.5||0
1623153370000|2021-06-08 11:56:10|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|994
1623153380000|2021-06-08 11:56:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|1121
1623153390000|2021-06-08 11:56:30|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4286.5|853
1623153400000|2021-06-08 11:56:40|||||||||118
1623153410000|2021-06-08 11:56:50|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|268
1623153420000|2021-06-08 11:57:00|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|449
1623153430000|2021-06-08 11:57:10|4287||4287.5||4287.5||4287||0
1623153450000|2021-06-08 11:57:30|4287||4287||4287.5||4287||0
1623153460000|2021-06-08 11:57:40|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|4
1623153470000|2021-06-08 11:57:50||4286.5||4286.5||4286.5||4286.5|0
1623153480000|2021-06-08 11:58:00||4287||4287||4287||4287|0
1623153490000|2021-06-08 11:58:10|4288|4287.5|4288|4287|4288|4287.5|4288|4287|93
1623153500000|2021-06-08 11:58:20|4287.5||4287.5||4287.5||4287.5||0
1623153510000|2021-06-08 11:58:30|4288||4288||4288||4288||0
1623153530000|2021-06-08 11:58:50||4287.5||4287||4287.5||4287|0
1623153540000|2021-06-08 11:59:00|4288.5|4287.5|4288.5|4288|4289|4288|4288.5|4287|244
1623153550000|2021-06-08 11:59:10|4289|4288.5|4289|4288|4289|4288.5|4289|4288|1601
1623153560000|2021-06-08 11:59:20|4289.5|4288.5|4289.5|4288.5|4289.5|4289|4289.5|4288.5|822
1623153590000|2021-06-08 11:59:50|4289||4289.5||4289.5||4289||937
1623153600000|2021-06-08 12:00:00|||||||||35
1623153620000|2021-06-08 12:00:20|4290|4289|4290.5|4290|4291|4290|4289.5|4288.5|1354
1623153630000|2021-06-08 12:00:30|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|1961
1623153640000|2021-06-08 12:00:40|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|2388
1623153650000|2021-06-08 12:00:50|||||||||22
1623153660000|2021-06-08 12:01:00|4289|4288.5|4289|4288.5|4289.5|4288.5|4289|4288.5|1023
1623153710000|2021-06-08 12:01:50|||||||||200
1623153720000|2021-06-08 12:02:00|4289.5|4289|4290.5|4289.5|4290.5|4289.5|4289.5|4289|443
1623153730000|2021-06-08 12:02:10|4290||4290||4290||4290||0
1623153740000|2021-06-08 12:02:20|4290.5||4290.5||4290.5||4290.5||0
1623153750000|2021-06-08 12:02:30|4290||4290||4290||4290||0
1623153760000|2021-06-08 12:02:40|4290.5||4290.5||4290.5||4290.5||0
1623153850000|2021-06-08 12:04:10|||||||||71
1623153910000|2021-06-08 12:05:10|4290|4289|4289|4288.5|4290.5|4289|4289|4288.5|5274
1623153920000|2021-06-08 12:05:20|4289.5|4289|4290|4289.5|4290|4289.5|4289|4288.5|3223
1623153940000|2021-06-08 12:05:40|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|456
1623153950000|2021-06-08 12:05:50|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|125
1623153960000|2021-06-08 12:06:00|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4290.5|0
1623153970000|2021-06-08 12:06:10|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|1866
1623153980000|2021-06-08 12:06:20|4290.5|4290|4291|4290|4291.5|4290.5|4290.5|4290|3152
1623154000000|2021-06-08 12:06:40|4290.5|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|734
1623154010000|2021-06-08 12:06:50|||||||||67
1623154020000|2021-06-08 12:07:00|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|478
1623154030000|2021-06-08 12:07:10|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|250
1623154040000|2021-06-08 12:07:20|4292|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|1380
1623154050000|2021-06-08 12:07:30|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|545
1623154060000|2021-06-08 12:07:40|4292|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|703
1623154070000|2021-06-08 12:07:50|4292||4292||4292||4292||0
1623154080000|2021-06-08 12:08:00|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|1208
1623154110000|2021-06-08 12:08:30|||||||||18
1623154120000|2021-06-08 12:08:40|||||||||80
1623154130000|2021-06-08 12:08:50|4292|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|1043
1623154150000|2021-06-08 12:09:10|4292.5|4292|4292.5|4292|4292.5|4292|4292|4291.5|1225
1623154170000|2021-06-08 12:09:30|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|185
1623154180000|2021-06-08 12:09:40|4292.5|4292|4293|4292|4293|4292|4292.5|4292|741
1623154190000|2021-06-08 12:09:50|||||||||1
1623154200000|2021-06-08 12:10:00|4292.5|4292.5|4292.5|4292|4292.5|4292.5|4292.5|4292|66
1623154220000|2021-06-08 12:10:20|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|2098
1623154230000|2021-06-08 12:10:30|4291.5|4290.5|4291.5|4290.5|4292|4290.5|4291|4290.5|1335
1623154240000|2021-06-08 12:10:40|||||||||116
1623154250000|2021-06-08 12:10:50|4291||4291||4291||4291||16
1623154280000|2021-06-08 12:11:20|4290.5|4290|4290.5|4290|4291|4290|4290.5|4290|1226
1623154290000|2021-06-08 12:11:30|4291||4291||4291||4291||12
1623154300000|2021-06-08 12:11:40|4290.5||4291||4291||4290.5||0
1623154310000|2021-06-08 12:11:50|4290.5|4290.5|4291.5|4290.5|4291.5|4290.5|4290.5|4290.5|42
1623154320000|2021-06-08 12:12:00|4292|4291|4291.5|4291|4292|4291|4291.5|4291|174
1623154360000|2021-06-08 12:12:40|4292|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|5
1623154380000|2021-06-08 12:13:00|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|184
1623154390000|2021-06-08 12:13:10|||||||||52
1623154420000|2021-06-08 12:13:40|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|1146
1623154440000|2021-06-08 12:14:00|4292||4292||4292||4292||0
1623154480000|2021-06-08 12:14:40|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|1057
1623154500000|2021-06-08 12:15:00|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|1369
1623154530000|2021-06-08 12:15:30|||||||||260
1623154540000|2021-06-08 12:15:40|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|997
1623154550000|2021-06-08 12:15:50|||||||||547
1623154560000|2021-06-08 12:16:00|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|2650
1623154570000|2021-06-08 12:16:10|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|410
1623154580000|2021-06-08 12:16:20|4291.5|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|171
1623154590000|2021-06-08 12:16:30|||||||||17
1623154600000|2021-06-08 12:16:40|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|1416
1623154620000|2021-06-08 12:17:00|4292|4291|4292|4291|4292|4291.5|4291.5|4291|1316
1623154630000|2021-06-08 12:17:10||4291.5||4291.5||4291.5||4291.5|0
1623154660000|2021-06-08 12:17:40|4291.5|4291|4291.5|4291|4292|4291.5|4291.5|4291|3401
1623154670000|2021-06-08 12:17:50|||||||||12
1623154700000|2021-06-08 12:18:20|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|2127
1623154710000|2021-06-08 12:18:30|||||||||9
1623154720000|2021-06-08 12:18:40|4290.5|4290|4290|4289|4291|4290|4289.5|4289|2674
1623154730000|2021-06-08 12:18:50|||||||||32
1623154750000|2021-06-08 12:19:10|4290.5|4289.5|4290.5|4290|4291|4290.5|4290.5|4289|2321
1623154760000|2021-06-08 12:19:20|4291||4291||4291||4291||402
1623154770000|2021-06-08 12:19:30|4290.5||4291||4291||4290.5||225
1623154790000|2021-06-08 12:19:50|4290.5|4290.5|4291|4290|4291|4290.5|4290.5|4290|774
1623154800000|2021-06-08 12:20:00|4290.5|4289.5|4290.5|4290|4291|4290|4290|4289.5|2218
1623154810000|2021-06-08 12:20:10|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|286
1623154820000|2021-06-08 12:20:20|||||||||51
1623154830000|2021-06-08 12:20:30|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|536
1623154840000|2021-06-08 12:20:40|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|17
1623154850000|2021-06-08 12:20:50|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|172
1623154880000|2021-06-08 12:21:20|4291.5|4291|4292|4291|4292|4291.5|4291.5|4290.5|4439
1623154890000|2021-06-08 12:21:30||4291.5||4291.5||4291.5||4291.5|466
1623154900000|2021-06-08 12:21:40|4292.5|4292|4293|4292|4293|4292.5|4292.5|4292|577
1623154910000|2021-06-08 12:21:50||4292.5||4292.5||4292.5||4292.5|85
1623154920000|2021-06-08 12:22:00|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|242
1623154940000|2021-06-08 12:22:20|4293.5|4293|4294|4293|4294|4293|4293.5|4293|408
1623154950000|2021-06-08 12:22:30|4294.5|4293.5|4295|4294|4295|4294|4294.5|4293.5|310
1623154960000|2021-06-08 12:22:40|4295.5|4294.5|4295|4294.5|4295.5|4295|4295|4294.5|835
1623154970000|2021-06-08 12:22:50|||||||||49
1623154980000|2021-06-08 12:23:00|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|2303
1623154990000|2021-06-08 12:23:10|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|1031
1623155000000|2021-06-08 12:23:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295|141
1623155010000|2021-06-08 12:23:30|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|1209
1623155020000|2021-06-08 12:23:40|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|105
1623155060000|2021-06-08 12:24:20|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|988
1623155070000|2021-06-08 12:24:30||4293||4293.5||4293.5||4293|0
1623155080000|2021-06-08 12:24:40|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|189
1623155110000|2021-06-08 12:25:10|4293.5|4293|4294|4293|4294|4293|4293.5|4293|946
1623155130000|2021-06-08 12:25:30|4293.5|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|617
1623155140000|2021-06-08 12:25:40|4294||4294||4294||4293.5||102
1623155160000|2021-06-08 12:26:00|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|646
1623155170000|2021-06-08 12:26:10|4294||4294||4294||4294||0
1623155200000|2021-06-08 12:26:40|4293.5|4293|4293.5|4293|4294|4293.5|4293.5|4293|1069
1623155220000|2021-06-08 12:27:00|4294||4293.5||4294||4293.5||21
1623155230000|2021-06-08 12:27:10|||||||||47
1623155240000|2021-06-08 12:27:20|4293|4292.5|4292|4291.5|4293|4292.5|4292|4291.5|1843
1623155260000|2021-06-08 12:27:40|4291.5|4291|4292|4291|4292|4291|4291.5|4291|289
1623155270000|2021-06-08 12:27:50|4291.5|4291.5|4292|4291.5|4292.5|4291.5|4291.5|4291.5|723
1623155290000|2021-06-08 12:28:10|4292.5|4292|4293.5|4293|4294|4293|4292.5|4292|3966
1623155320000|2021-06-08 12:28:40|||||||||7
1623155330000|2021-06-08 12:28:50|4293|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|729
1623155340000|2021-06-08 12:29:00|4293.5||4293.5||4293.5||4293.5||219
1623155350000|2021-06-08 12:29:10||4293||4292.5||4293||4292.5|0
1623155370000|2021-06-08 12:29:30|||||||||500
1623155380000|2021-06-08 12:29:40|4293||4293||4293.5||4293||526
1623155390000|2021-06-08 12:29:50|||||||||164
1623155400000|2021-06-08 12:30:00|4293.5|4293|4294|4293|4294|4293|4293|4293|299
1623155410000|2021-06-08 12:30:10|4294.5||4294.5||4294.5||4294.5||126
1623155420000|2021-06-08 12:30:20|4295|4293.5|4295|4294|4295|4294|4295|4293.5|967
1623155430000|2021-06-08 12:30:30|4294.5|4293.5|4294|4293.5|4294.5|4294|4294|4293.5|2276
1623155440000|2021-06-08 12:30:40|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|1973
1623155450000|2021-06-08 12:30:50|||||||||648
1623155460000|2021-06-08 12:31:00|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4292.5|933
1623155470000|2021-06-08 12:31:10|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|2614
1623155480000|2021-06-08 12:31:20|4293|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|14
1623155490000|2021-06-08 12:31:30|4293||4293||4293.5||4293||0
1623155500000|2021-06-08 12:31:40|4293.5||4293||4293.5||4293||0
1623155510000|2021-06-08 12:31:50|4292.5|4292|4292.5|4292|4293|4292.5|4292.5|4292|1163
1623155530000|2021-06-08 12:32:10|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|1974
1623155540000|2021-06-08 12:32:20|4293||4293||4293||4293||203
1623155550000|2021-06-08 12:32:30|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|737
1623155560000|2021-06-08 12:32:40|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|319
1623155570000|2021-06-08 12:32:50|4294|4293.5|4293|4292.5|4294|4293.5|4293|4292.5|1915
1623155580000|2021-06-08 12:33:00|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4292.5|0
1623155600000|2021-06-08 12:33:20|4292.5|4292.5|4292|4291.5|4292.5|4292.5|4292|4291.5|5182
1623155610000|2021-06-08 12:33:30|4292.5||4292.5||4292.5||4292.5||256
1623155620000|2021-06-08 12:33:40|4293|4292|4293|4292.5|4293|4292.5|4293|4292|723
1623155630000|2021-06-08 12:33:50|||||||||91
1623155690000|2021-06-08 12:34:50|4293.5|4293|4293.5|4293|4294|4293|4293.5|4293|354
1623155730000|2021-06-08 12:35:30|||||||||320
1623155740000|2021-06-08 12:35:40|||||||||98
1623155770000|2021-06-08 12:36:10|||||||||1202
1623155780000|2021-06-08 12:36:20|4293|4292.5|4293|4292.5|4293.5|4293|4293|4292.5|1900
1623155800000|2021-06-08 12:36:40|||||||||17
1623155820000|2021-06-08 12:37:00|4292.5|4292|4291.5|4291|4292.5|4292|4291.5|4291|2097
1623155830000|2021-06-08 12:37:10|4292|4290.5|4291|4290|4292|4290.5|4290.5|4290|775
1623155850000|2021-06-08 12:37:30|4291.5|4290.5|4291.5|4291|4292|4291|4291.5|4290.5|589
1623155860000|2021-06-08 12:37:40|4292|4291.5|4292|4291.5|4292|4291.5|4291.5|4291.5|293
1623155870000|2021-06-08 12:37:50|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|275
1623155880000|2021-06-08 12:38:00|4292||4292||4292.5||4292||0
1623155890000|2021-06-08 12:38:10|4292.5||4292.5||4292.5||4292.5||0
1623155900000|2021-06-08 12:38:20|4292||4292||4292||4292||46
1623155920000|2021-06-08 12:38:40|4292.5|4292|4292.5|4291.5|4293|4292|4292.5|4291.5|170
1623155930000|2021-06-08 12:38:50|4292|4292|4292.5|4292|4292.5|4292|4292|4292|0
1623155950000|2021-06-08 12:39:10|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|136
1623155960000|2021-06-08 12:39:20|||||||||1
1623155970000|2021-06-08 12:39:30|4293.5|4293|4293.5|4293|4294|4293|4293.5|4293|261
1623155990000|2021-06-08 12:39:50|||||||||178
1623156000000|2021-06-08 12:40:00|||||||||500
1623156010000|2021-06-08 12:40:10|||||||||37
1623156030000|2021-06-08 12:40:30|4294|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|926
1623156050000|2021-06-08 12:40:50||4294||4294||4294||4293.5|0
1623156060000|2021-06-08 12:41:00|||||||||622
1623156070000|2021-06-08 12:41:10|||||||||287
1623156090000|2021-06-08 12:41:30|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294|124
1623156100000|2021-06-08 12:41:40|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|808
1623156110000|2021-06-08 12:41:50|||||||||224
1623156120000|2021-06-08 12:42:00|4295|4294.5|4297|4296|4297|4296.5|4295|4294.5|3359
1623156130000|2021-06-08 12:42:10|4296.5|4296.5|4297|4296.5|4297|4296.5|4296.5|4296.5|25
1623156140000|2021-06-08 12:42:20|4297.5|4297|4297.5|4297|4298|4297.5|4297|4296.5|2706
1623156150000|2021-06-08 12:42:30|4298||4297.5||4298||4297.5||71
1623156160000|2021-06-08 12:42:40|4298|4296.5|4297|4296.5|4298|4296.5|4297|4296.5|2037
1623156170000|2021-06-08 12:42:50|4296.5|4296|4296|4295.5|4296.5|4296|4295.5|4295|3378
1623156180000|2021-06-08 12:43:00|4296.5|4296|4297.5|4297|4298.5|4297.5|4296.5|4296|3113
1623156190000|2021-06-08 12:43:10|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297|0
1623156200000|2021-06-08 12:43:20|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|825
1623156210000|2021-06-08 12:43:30|4298|4298|4298|4297.5|4298|4298|4298|4297.5|582
1623156220000|2021-06-08 12:43:40|4297.5|4297|4296.5|4296|4297.5|4297|4296.5|4296|3744
1623156230000|2021-06-08 12:43:50|4296|4295.5|4295.5|4294.5|4296|4295.5|4295.5|4294.5|1886
1623156240000|2021-06-08 12:44:00||4295||4294.5||4295||4294.5|365
1623156250000|2021-06-08 12:44:10||4295||4294.5||4295||4294.5|0
1623156260000|2021-06-08 12:44:20||4295||4295||4295||4295|0
1623156270000|2021-06-08 12:44:30|4296|4295.5|4296|4295.5|4296|4295.5|4295.5|4295.5|748
1623156280000|2021-06-08 12:44:40|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|177
1623156300000|2021-06-08 12:45:00|||||||||215
1623156310000|2021-06-08 12:45:10|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|249
1623156320000|2021-06-08 12:45:20|4297.5||4297.5||4297.5||4297.5||0
1623156340000|2021-06-08 12:45:40|4297||4297||4297||4297||0
1623156350000|2021-06-08 12:45:50|4297.5|4296|4296.5|4295.5|4297.5|4296|4296|4295.5|3133
1623156360000|2021-06-08 12:46:00|4297|4296|4297|4296|4297|4296|4297|4296|50
1623156370000|2021-06-08 12:46:10|4297.5|4296.5|4297|4296.5|4297.5|4296.5|4297|4296.5|400
1623156380000|2021-06-08 12:46:20|||||||||50
1623156390000|2021-06-08 12:46:30|4297.5||4297.5||4297.5||4297.5||0
1623156410000|2021-06-08 12:46:50||4297||4297||4297||4297|23
1623156420000|2021-06-08 12:47:00|4298|4297.5|4298|4297.5|4298|4297.5|4297.5|4297|554
1623156430000|2021-06-08 12:47:10|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|1669
1623156440000|2021-06-08 12:47:20|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|5
1623156450000|2021-06-08 12:47:30|4296.5|4296|4297|4296|4297|4296|4296.5|4296|289
1623156460000|2021-06-08 12:47:40|||||||||55
1623156470000|2021-06-08 12:47:50|||||||||93
1623156480000|2021-06-08 12:48:00|4296.5|4296.5|4297|4296.5|4298|4297.5|4296.5|4296|9180
1623156490000|2021-06-08 12:48:10|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|4698
1623156500000|2021-06-08 12:48:20|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|3217
1623156510000|2021-06-08 12:48:30|||||||||9000
1623156520000|2021-06-08 12:48:40|4298|4297.5|4299|4298.5|4299.5|4299|4297.5|4297|3581
1623156530000|2021-06-08 12:48:50|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|1597
1623156540000|2021-06-08 12:49:00|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|1258
1623156560000|2021-06-08 12:49:20|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|2323
1623156570000|2021-06-08 12:49:30|4299.5||4299||4299.5||4299||275
1623156580000|2021-06-08 12:49:40|||||||||381
1623156590000|2021-06-08 12:49:50|||||||||275
1623156600000|2021-06-08 12:50:00|||||||||921
1623156610000|2021-06-08 12:50:10|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|411
1623156620000|2021-06-08 12:50:20|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|2768
1623156630000|2021-06-08 12:50:30|||||||||390
1623156640000|2021-06-08 12:50:40|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|928
1623156650000|2021-06-08 12:50:50|||||||||100
1623156660000|2021-06-08 12:51:00|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|3626
1623156670000|2021-06-08 12:51:10|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|409
1623156680000|2021-06-08 12:51:20|4297.5|4297|4298|4297|4298|4297|4297.5|4297|829
1623156690000|2021-06-08 12:51:30|4297.5|4297.5|4298.5|4297.5|4298.5|4298|4297.5|4297.5|529
1623156700000|2021-06-08 12:51:40|4298||4298||4298.5||4298||262
1623156720000|2021-06-08 12:52:00|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|944
1623156750000|2021-06-08 12:52:30|||||||||1085
1623156780000|2021-06-08 12:53:00|4299.5|4299|4299.5|4299|4300|4299.5|4299|4298.5|3183
1623156790000|2021-06-08 12:53:10|||||||||57
1623156810000|2021-06-08 12:53:30|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|1666
1623156820000|2021-06-08 12:53:40|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|1561
1623156840000|2021-06-08 12:54:00|4298.5|4298|4298.5|4298|4298.5|4298|4298|4298|1055
1623156850000|2021-06-08 12:54:10|4298|4297.5|4298|4297.5|4298.5|4298|4298|4297.5|803
1623156860000|2021-06-08 12:54:20|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|985
1623156870000|2021-06-08 12:54:30|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|722
1623156880000|2021-06-08 12:54:40||4297||4297||4297||4297|335
1623156890000|2021-06-08 12:54:50|4298|4297.5|4298|4297.5|4298.5|4297.5|4298|4297.5|578
1623156900000|2021-06-08 12:55:00|4297.5|4297|4298|4297.5|4298.5|4297.5|4297.5|4297|2020
1623156910000|2021-06-08 12:55:10||4297||4297.5||4297.5||4297|26
1623156920000|2021-06-08 12:55:20|4297.5|4297|4298.5|4298|4298.5|4298|4297.5|4297|1587
1623156930000|2021-06-08 12:55:30|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|1253
1623156940000|2021-06-08 12:55:40|4299|4298.5|4299|4298.5|4299|4298.5|4298.5|4298|1295
1623156950000|2021-06-08 12:55:50|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|1004
1623156960000|2021-06-08 12:56:00|||||||||80
1623156970000|2021-06-08 12:56:10|4299.5|4299|4299.5|4299|4299.5|4299|4299|4298.5|3733
1623156980000|2021-06-08 12:56:20|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|577
1623157000000|2021-06-08 12:56:40|4300.5|4300|4300|4299.5|4301|4300.5|4299.5|4299|3248
1623157010000|2021-06-08 12:56:50|||||||||27
1623157020000|2021-06-08 12:57:00|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|2659
1623157030000|2021-06-08 12:57:10|4299.5|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|1075
1623157040000|2021-06-08 12:57:20|||||||||89
1623157050000|2021-06-08 12:57:30|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|2782
1623157060000|2021-06-08 12:57:40|||||||||395
1623157080000|2021-06-08 12:58:00|4299.5|4299.5|4300|4299|4300|4299.5|4299.5|4299|411
1623157090000|2021-06-08 12:58:10|4299.5||4299.5||4299.5||4299.5||0
1623157120000|2021-06-08 12:58:40|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|1930
1623157130000|2021-06-08 12:58:50|4299.5|4299|4299.5|4299|4300|4299|4299.5|4299|563
1623157140000|2021-06-08 12:59:00|4300||4300||4300||4299.5||353
1623157150000|2021-06-08 12:59:10|4299.5|4299.5|4299|4298.5|4300|4299.5|4299|4298.5|5011
1623157160000|2021-06-08 12:59:20|4299.5||4299.5||4299.5||4299.5||0
1623157170000|2021-06-08 12:59:30|4299|4299|4299.5|4299|4299.5|4299|4299|4299|0
1623157180000|2021-06-08 12:59:40|||||||||100
1623157190000|2021-06-08 12:59:50|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|211
1623157200000|2021-06-08 13:00:00|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|1333
1623157210000|2021-06-08 13:00:10|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|1277
1623157220000|2021-06-08 13:00:20|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|65
1623157230000|2021-06-08 13:00:30|||||||||133
1623157250000|2021-06-08 13:00:50|4300|4299.5|4300|4299|4300|4299.5|4300|4299|28
1623157260000|2021-06-08 13:01:00||4299.5||4299.5||4299.5||4299.5|0
1623157270000|2021-06-08 13:01:10|||||||||215
1623157280000|2021-06-08 13:01:20|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|392
1623157290000|2021-06-08 13:01:30|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|2831
1623157310000|2021-06-08 13:01:50|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|1893
1623157320000|2021-06-08 13:02:00|4300.5|4300|4302|4301|4302|4301|4300.5|4300|1589
1623157330000|2021-06-08 13:02:10|4301.5|4300.5|4301.5|4301|4302|4301|4301|4300.5|3802
1623157340000|2021-06-08 13:02:20|||||||||83
1623157350000|2021-06-08 13:02:30|||||||||104
1623157360000|2021-06-08 13:02:40|||||||||315
1623157370000|2021-06-08 13:02:50|||||||||110
1623157380000|2021-06-08 13:03:00|||||||||512
1623157390000|2021-06-08 13:03:10|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|391
1623157410000|2021-06-08 13:03:30|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|485
1623157420000|2021-06-08 13:03:40|4301|4300.5|4301|4300|4301|4300.5|4301|4300|0
1623157430000|2021-06-08 13:03:50|4301.5|4300.5|4302|4301.5|4302|4301.5|4301.5|4300.5|328
1623157440000|2021-06-08 13:04:00|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|1353
1623157460000|2021-06-08 13:04:20|||||||||10
1623157470000|2021-06-08 13:04:30|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|132
1623157480000|2021-06-08 13:04:40|||||||||80
1623157490000|2021-06-08 13:04:50|||||||||61
1623157500000|2021-06-08 13:05:00|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|1635
1623157510000|2021-06-08 13:05:10|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|316
1623157520000|2021-06-08 13:05:20|4300.5|4300.5|4301|4300.5|4301|4300.5|4300.5|4300.5|10660
1623157530000|2021-06-08 13:05:30|4301.5|4301|4301.5|4301|4302.5|4302|4301.5|4301|1993
1623157540000|2021-06-08 13:05:40|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|1048
1623157550000|2021-06-08 13:05:50|4301||4301||4301||4301||210
1623157580000|2021-06-08 13:06:20|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|879
1623157590000|2021-06-08 13:06:30|4301||4301||4301||4300.5||0
1623157600000|2021-06-08 13:06:40|||||||||2
1623157610000|2021-06-08 13:06:50|4300.5||4300.5||4300.5||4300.5||46
1623157650000|2021-06-08 13:07:30|4301|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|1063
1623157690000|2021-06-08 13:08:10|4300.5|4300|4300.5|4300|4300.5|4300|4300|4299|2147
1623157700000|2021-06-08 13:08:20|4300|4299.5|4301|4300.5|4301|4300.5|4300|4299.5|718
1623157710000|2021-06-08 13:08:30|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|123
1623157730000|2021-06-08 13:08:50|4300.5|4300|4300.5|4300|4301|4300.5|4300.5|4300|373
1623157740000|2021-06-08 13:09:00|4301||4300.5||4301||4300.5||50
1623157750000|2021-06-08 13:09:10|||||||||300
1623157760000|2021-06-08 13:09:20|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|402
1623157790000|2021-06-08 13:09:50|4301|4300.5|4301|4300.5|4301|4300.5|4300.5|4300|924
1623157800000|2021-06-08 13:10:00|||||||||91
1623157820000|2021-06-08 13:10:20|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|0
1623157830000|2021-06-08 13:10:30|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|768
1623157860000|2021-06-08 13:11:00|||||||||123
1623157870000|2021-06-08 13:11:10|4302|4301.5|4302|4301.5|4302|4301.5|4301.5|4301|400
1623157890000|2021-06-08 13:11:30|||||||||8
1623157930000|2021-06-08 13:12:10|4302.5|4302|4302.5|4302|4303|4302|4302.5|4302|406
1623157950000|2021-06-08 13:12:30|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|1221
1623157970000|2021-06-08 13:12:50|||||||||21
1623157980000|2021-06-08 13:13:00|4302|4301.5|4301|4300.5|4302|4301.5|4301|4300.5|4445
1623157990000|2021-06-08 13:13:10|||||||||36
1623158020000|2021-06-08 13:13:40|||||||||466
1623158030000|2021-06-08 13:13:50|4300.5|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|904
1623158040000|2021-06-08 13:14:00|4301|4300|4301|4300.5|4301|4300.5|4300.5|4300|729
1623158050000|2021-06-08 13:14:10|||||||||1
1623158060000|2021-06-08 13:14:20|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|1518
1623158070000|2021-06-08 13:14:30|||||||||70
1623158080000|2021-06-08 13:14:40|4301.5|4301|4301|4300|4302|4301|4300.5|4299.5|2733
1623158090000|2021-06-08 13:14:50|4300.5|4300.5|4301|4300|4301|4300.5|4300.5|4300|616
1623158100000|2021-06-08 13:15:00|4301.5|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|14310
1623158110000|2021-06-08 13:15:10|4301.5|4301|4302|4301|4302|4301|4301.5|4301|951
1623158120000|2021-06-08 13:15:20|4301.5|4301.5|4301.5|4301|4302|4301.5|4301|4300.5|4073
1623158130000|2021-06-08 13:15:30|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4301.5|4301|6968
1623158140000|2021-06-08 13:15:40|4302|4301|4301.5|4301|4302|4301.5|4301.5|4301|1575
1623158150000|2021-06-08 13:15:50|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|696
1623158160000|2021-06-08 13:16:00|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|1156
1623158170000|2021-06-08 13:16:10|||||||||704
1623158190000|2021-06-08 13:16:30|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|1726
1623158200000|2021-06-08 13:16:40|4300.5||4301||4301||4300.5||0
1623158210000|2021-06-08 13:16:50|4300.5||4300.5||4301||4300.5||1000
1623158230000|2021-06-08 13:17:10|||||||||100
1623158240000|2021-06-08 13:17:20|4300|4299.5|4302|4301.5|4302|4301.5|4300|4299.5|9589
1623158250000|2021-06-08 13:17:30|4302.5|4302|4303|4302.5|4303|4302.5|4302.5|4302|849
1623158260000|2021-06-08 13:17:40|4302.5|4302|4303|4302.5|4303|4302.5|4302.5|4302|1189
1623158270000|2021-06-08 13:17:50|||||||||200
1623158280000|2021-06-08 13:18:00|4302.5|4302|4302|4301.5|4303|4302.5|4302|4301.5|2604
1623158290000|2021-06-08 13:18:10|4301.5|4301|4302|4301|4302|4301|4301.5|4301|664
1623158300000|2021-06-08 13:18:20|4301.5|4301.5|4301.5|4301|4301.5|4301.5|4301.5|4301|298
1623158310000|2021-06-08 13:18:30|||||||||16
1623158330000|2021-06-08 13:18:50|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|657
1623158340000|2021-06-08 13:19:00|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|1210
1623158350000|2021-06-08 13:19:10|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|271
1623158360000|2021-06-08 13:19:20|4302|4301.5|4302.5|4301.5|4302.5|4302|4302|4301.5|2444
1623158370000|2021-06-08 13:19:30|4303|4302|4303|4302|4303|4302|4303|4301.5|34
1623158390000|2021-06-08 13:19:50|||||||||19
1623158400000|2021-06-08 13:20:00|4302.5||4302.5||4302.5||4302.5||0
1623158410000|2021-06-08 13:20:10|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|40
1623158420000|2021-06-08 13:20:20|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4302.5|10
1623158430000|2021-06-08 13:20:30|4304|4303.5|4304|4303|4304.5|4304|4304|4303|1641
1623158440000|2021-06-08 13:20:40|4303.5|4303.5|4303|4302.5|4303.5|4303.5|4303|4302.5|1380
1623158450000|2021-06-08 13:20:50|||||||||567
1623158460000|2021-06-08 13:21:00|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|158
1623158470000|2021-06-08 13:21:10|4303|4302.5|4303.5|4302.5|4303.5|4302.5|4302.5|4302|1013
1623158480000|2021-06-08 13:21:20||4303||4303||4303||4303|300
1623158500000|2021-06-08 13:21:40|||||||||12
1623158510000|2021-06-08 13:21:50|4304|4303.5|4303.5|4302.5|4304|4303.5|4303|4302.5|1322
1623158520000|2021-06-08 13:22:00|4303||4303||4303.5||4303||0
1623158530000|2021-06-08 13:22:10|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|100
1623158540000|2021-06-08 13:22:20|||||||||747
1623158550000|2021-06-08 13:22:30|4303|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|1023
1623158570000|2021-06-08 13:22:50|4303|4302.5|4303|4302|4303|4302.5|4302.5|4302|264
1623158580000|2021-06-08 13:23:00|4302.5|4301.5|4302|4301|4303|4301.5|4301.5|4301|2698
1623158590000|2021-06-08 13:23:10|||||||||666
1623158610000|2021-06-08 13:23:30|||||||||300
1623158640000|2021-06-08 13:24:00|4302.5|4301.5|4303|4302.5|4303|4302.5|4302.5|4301.5|998
1623158660000|2021-06-08 13:24:20|||||||||338
1623158700000|2021-06-08 13:25:00|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|1174
1623158710000|2021-06-08 13:25:10|4302|4301.5|4302|4301.5|4302.5|4302|4302|4301.5|353
1623158720000|2021-06-08 13:25:20|4302.5|4302|4303|4302|4303|4302|4302.5|4302|1489
1623158730000|2021-06-08 13:25:30|4302.5||4303||4303||4302.5||112
1623158740000|2021-06-08 13:25:40|4302.5||4303||4303||4302.5||479
1623158750000|2021-06-08 13:25:50|4302.5||4303||4303||4302.5||0
1623158760000|2021-06-08 13:26:00|4302.5||4303||4303||4302.5||0
1623158770000|2021-06-08 13:26:10|||||||||25
1623158780000|2021-06-08 13:26:20|4302.5||4302.5||4303||4302.5||1
1623158790000|2021-06-08 13:26:30|4303|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|1234
1623158820000|2021-06-08 13:27:00|||||||||306
1623158830000|2021-06-08 13:27:10|||||||||351
1623158840000|2021-06-08 13:27:20|4302|4301.5|4302|4301.5|4302.5|4301.5|4302|4301.5|1203
1623158860000|2021-06-08 13:27:40|4302.5|4302|4303.5|4303|4304|4303|4302.5|4302|280
1623158870000|2021-06-08 13:27:50|4304|4303.5|4305|4304.5|4305|4304.5|4304|4303.5|787
1623158880000|2021-06-08 13:28:00|4304.5|4304|4304.5|4304|4304.5|4304.5|4304.5|4304|33
1623158890000|2021-06-08 13:28:10|4305|4304.5|4305.5|4305|4306|4305|4305|4304.5|323
1623158900000|2021-06-08 13:28:20|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|4758
1623158910000|2021-06-08 13:28:30|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|1711
1623158920000|2021-06-08 13:28:40|4306.5|4306|4306.5|4306|4306.5|4306|4306|4305.5|1317
1623158930000|2021-06-08 13:28:50|4306|4305.5|4306.5|4306|4307|4306.5|4306|4305.5|4270
1623158940000|2021-06-08 13:29:00|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|3864
1623158950000|2021-06-08 13:29:10|4306||4306||4306||4306||483
1623158960000|2021-06-08 13:29:20|4306.5|4305.5|4306.5|4306|4306.5|4306|4306.5|4305.5|275
1623158970000|2021-06-08 13:29:30|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|140
1623158980000|2021-06-08 13:29:40|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|2235
1623158990000|2021-06-08 13:29:50|4305.5|4305.5|4304|4303|4305.5|4305.5|4303.5|4303|12166
1623159000000|2021-06-08 13:30:00|4303.5|4303.5|4302.5|4302|4304|4303.5|4301.5|4301|13847
1623159010000|2021-06-08 13:30:10|4303|4302.5|4303|4302.5|4303|4302.5|4302.5|4302|6852
1623159020000|2021-06-08 13:30:20|4303.5|4303|4303.5|4303|4304|4303.5|4303|4302.5|2827
1623159030000|2021-06-08 13:30:30|4303|4302.5|4304|4303.5|4304|4303.5|4302.5|4302|8139
1623159040000|2021-06-08 13:30:40|4304.5|4304|4304.5|4304|4304.5|4304|4304|4303.5|2433
1623159050000|2021-06-08 13:30:50|4305|4304.5|4305.5|4305|4305.5|4305|4304.5|4304.5|1622
1623159060000|2021-06-08 13:31:00|4306|4305.5|4305.5|4305|4306.5|4306|4305|4304.5|11473
1623159070000|2021-06-08 13:31:10|4305|4304.5|4305|4304.5|4305.5|4305|4304.5|4304|6956
1623159080000|2021-06-08 13:31:20|4304.5|4304|4304.5|4304|4305|4304.5|4304.5|4304|1712
1623159090000|2021-06-08 13:31:30|4305|4304.5|4305|4304|4305.5|4304.5|4304.5|4304|2396
1623159100000|2021-06-08 13:31:40|4304.5|4304.5|4304.5|4304|4306|4305.5|4304.5|4304|5437
1623159110000|2021-06-08 13:31:50|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|1236
1623159120000|2021-06-08 13:32:00|4303.5|4303|4306|4305|4306|4305|4303|4302.5|4855
1623159130000|2021-06-08 13:32:10|4306.5|4305.5|4306|4305|4306.5|4306|4305.5|4305|1813
1623159140000|2021-06-08 13:32:20|4305.5|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|1732
1623159150000|2021-06-08 13:32:30|4306|4305.5|4305|4304.5|4306.5|4306|4305|4304.5|2414
1623159160000|2021-06-08 13:32:40|4304.5|4304|4305.5|4305|4305.5|4305|4304.5|4303.5|6192
1623159170000|2021-06-08 13:32:50|4305|4304.5|4305|4304|4305.5|4305|4304.5|4304|4073
1623159180000|2021-06-08 13:33:00|4304.5|4304.5|4304.5|4304|4305|4304.5|4304|4303.5|2623
1623159190000|2021-06-08 13:33:10|4304|4303.5|4304.5|4304|4304.5|4304|4304|4303.5|281
1623159200000|2021-06-08 13:33:20|4304|4303.5|4303|4302.5|4304.5|4303.5|4303|4302.5|787
1623159210000|2021-06-08 13:33:30|4303.5|4303|4303|4302.5|4303.5|4303|4302.5|4302|504
1623159220000|2021-06-08 13:33:40|4302.5|4302|4301.5|4301|4303|4302.5|4301|4300.5|3364
1623159230000|2021-06-08 13:33:50|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|1793
1623159240000|2021-06-08 13:34:00|||||||||1472
1623159250000|2021-06-08 13:34:10|4301|4300.5|4301|4300.5|4301.5|4301|4301|4300|2025
1623159260000|2021-06-08 13:34:20|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300|2353
1623159270000|2021-06-08 13:34:30|||||||||408
1623159280000|2021-06-08 13:34:40|4301.5|4301|4302.5|4302|4303|4302.5|4301.5|4301|2046
1623159290000|2021-06-08 13:34:50|4303|4302.5|4303|4302.5|4303|4302.5|4302.5|4302|858
1623159300000|2021-06-08 13:35:00|4302.5|4302|4302|4301.5|4303|4302.5|4302|4301.5|1774
1623159310000|2021-06-08 13:35:10|4302.5|4302|4304|4303.5|4304.5|4303.5|4302.5|4302|582
1623159320000|2021-06-08 13:35:20|4303.5|4303|4303.5|4303|4304|4303.5|4303.5|4303|245
1623159330000|2021-06-08 13:35:30|4303|4302.5|4303.5|4302.5|4303.5|4302.5|4303|4302.5|304
1623159340000|2021-06-08 13:35:40|4303|4302|4302.5|4302|4303|4302.5|4302.5|4302|328
1623159350000|2021-06-08 13:35:50|4303|4302.5|4303|4302.5|4303.5|4302.5|4303|4302|155
1623159360000|2021-06-08 13:36:00|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|365
1623159370000|2021-06-08 13:36:10|4301.5|4301|4302.5|4301.5|4302.5|4302|4301.5|4301|212
1623159380000|2021-06-08 13:36:20|4302|4302|4302|4301|4302|4302|4301.5|4301|109
1623159390000|2021-06-08 13:36:30|4302.5|4301.5|4303.5|4302|4303.5|4302|4302.5|4301.5|1179
1623159400000|2021-06-08 13:36:40|4303|4302.5|4304|4303.5|4304|4303.5|4303|4302.5|2782
1623159410000|2021-06-08 13:36:50|4304.5|4304|4304|4303.5|4304.5|4304|4304|4303.5|780
1623159420000|2021-06-08 13:37:00|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4302.5|1781
1623159430000|2021-06-08 13:37:10|4304.5|4304|4304|4303.5|4304.5|4304|4304|4303.5|743
1623159440000|2021-06-08 13:37:20|4304.5|4304|4304.5|4304|4305|4304.5|4304|4303.5|982
1623159450000|2021-06-08 13:37:30|4304|4303.5|4303.5|4303|4304.5|4304|4303.5|4303|1273
1623159460000|2021-06-08 13:37:40|4303|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|407
1623159480000|2021-06-08 13:38:00|4303|4302.5|4302|4301.5|4303.5|4303|4302|4301.5|1960
1623159500000|2021-06-08 13:38:20|4302.5|4302|4303.5|4303|4304|4303.5|4302|4301.5|2109
1623159510000|2021-06-08 13:38:30|4304|4303.5|4303.5|4302.5|4304|4303.5|4303|4302.5|4508
1623159520000|2021-06-08 13:38:40|4303|4303|4303|4302.5|4303.5|4303|4303|4302.5|1803
1623159530000|2021-06-08 13:38:50|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302.5|1302
1623159540000|2021-06-08 13:39:00|4303.5|4303|4304|4303|4304|4303|4303.5|4302.5|917
1623159550000|2021-06-08 13:39:10|4303.5|4303.5|4304|4303|4304|4303.5|4303.5|4303|175
1623159560000|2021-06-08 13:39:20|4303.5|4303.5|4304|4303.5|4304.5|4304|4303.5|4303|2075
1623159570000|2021-06-08 13:39:30|4303.5|4303|4303|4302.5|4304|4303.5|4303|4302.5|1444
1623159580000|2021-06-08 13:39:40|4303.5|4303|4304.5|4303.5|4304.5|4303.5|4303|4303|1780
1623159590000|2021-06-08 13:39:50|||||||||228
1623159600000|2021-06-08 13:40:00|4304|4303|4304|4303.5|4304|4303.5|4303|4302.5|1270
1623159610000|2021-06-08 13:40:10|4304.5|4304|4305|4304|4305|4304|4304.5|4303.5|517
1623159620000|2021-06-08 13:40:20|4304.5|4304.5|4305|4304|4305|4304.5|4304.5|4304|695
1623159630000|2021-06-08 13:40:30|4304.5|4304.5|4305|4304|4305|4304.5|4304.5|4304|250
1623159640000|2021-06-08 13:40:40|4304.5|4304.5|4304|4303.5|4305|4304.5|4304|4303.5|438
1623159650000|2021-06-08 13:40:50|4303.5|4303|4303.5|4303|4304|4303|4303|4302.5|703
1623159660000|2021-06-08 13:41:00|4304|4302.5|4304|4303.5|4304|4303.5|4303.5|4302.5|766
1623159670000|2021-06-08 13:41:10|4304.5|4304|4304.5|4303.5|4304.5|4304|4304|4303|7242
1623159680000|2021-06-08 13:41:20|4305|4304|4305|4304.5|4305|4304.5|4305|4304|719
1623159690000|2021-06-08 13:41:30|4304.5|4304|4305|4304|4305.5|4305|4304.5|4304|1362
1623159700000|2021-06-08 13:41:40|4304.5|4303.5|4304.5|4304|4304.5|4304|4304|4303|3900
1623159710000|2021-06-08 13:41:50|4305|4304.5|4305|4304|4305|4304.5|4304.5|4304|1149
1623159720000|2021-06-08 13:42:00|4305.5|4304.5|4305|4304.5|4305.5|4305|4305|4304.5|1235
1623159730000|2021-06-08 13:42:10|4305.5|4305|4305.5|4304.5|4305.5|4305|4305|4304.5|371
1623159740000|2021-06-08 13:42:20|4305|4305|4305.5|4305|4305.5|4305|4305|4304.5|100
1623159750000|2021-06-08 13:42:30|4305|4304.5|4303.5|4303|4305|4304.5|4303.5|4303|8749
1623159760000|2021-06-08 13:42:40|4303|4302.5|4303.5|4303|4303.5|4303|4303|4302.5|5640
1623159770000|2021-06-08 13:42:50|4303|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|974
1623159780000|2021-06-08 13:43:00|4302.5|4302|4303|4302|4303|4302|4302.5|4302|291
1623159790000|2021-06-08 13:43:10|4303.5|4302.5|4303.5|4303|4303.5|4303|4303|4302|5477
1623159800000|2021-06-08 13:43:20|4303|4302.5|4303|4302.5|4303.5|4303|4303|4302.5|950
1623159810000|2021-06-08 13:43:30|4302.5|4302|4302.5|4302|4303|4302.5|4302.5|4302|1527
1623159820000|2021-06-08 13:43:40|4303|4302.5|4304|4303|4304|4303.5|4303|4302.5|574
1623159830000|2021-06-08 13:43:50|4303.5||4303.5||4303.5||4303.5||0
1623159840000|2021-06-08 13:44:00|4304|4302.5|4303|4302.5|4304|4302.5|4302.5|4302|2345
1623159850000|2021-06-08 13:44:10|4302.5|4302|4303.5|4303|4303.5|4303|4302.5|4302|1121
1623159860000|2021-06-08 13:44:20|4303|4302.5|4303|4302.5|4303.5|4303|4303|4302.5|1332
1623159870000|2021-06-08 13:44:30|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302|1754
1623159880000|2021-06-08 13:44:40|4303.5|4303|4304|4303|4304.5|4303.5|4303.5|4303|1168
1623159890000|2021-06-08 13:44:50|4303.5|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|1638
1623159900000|2021-06-08 13:45:00|||||||||92
1623159910000|2021-06-08 13:45:10|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|981
1623159920000|2021-06-08 13:45:20|4301.5|4301|4300.5|4300|4302|4301|4300.5|4300|1032
1623159930000|2021-06-08 13:45:30|4301|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|686
1623159940000|2021-06-08 13:45:40|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|1241
1623159950000|2021-06-08 13:45:50|4301.5||4301||4301.5||4301||201
1623159960000|2021-06-08 13:46:00|||||||||106
1623159970000|2021-06-08 13:46:10|4300.5|4300|4300.5|4300|4301|4300|4300|4299.5|3244
1623159980000|2021-06-08 13:46:20|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|195
1623159990000|2021-06-08 13:46:30|4299.5|4299|4301|4300|4301|4300|4299.5|4299|1432
1623160000000|2021-06-08 13:46:40|4301.5|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|56
1623160010000|2021-06-08 13:46:50|4301|4300.5|4300.5|4299.5|4301|4300.5|4300|4299.5|681
1623160020000|2021-06-08 13:47:00|4300|4300|4301|4300|4301.5|4301|4300|4300|2065
1623160030000|2021-06-08 13:47:10|4300.5|4300.5|4301|4300|4301|4300.5|4300.5|4300|408
1623160040000|2021-06-08 13:47:20|4300.5|4300.5|4301|4300|4301|4300.5|4300|4299.5|520
1623160050000|2021-06-08 13:47:30|4301.5|4300.5|4302|4301.5|4302|4301.5|4301|4300.5|2710
1623160060000|2021-06-08 13:47:40|4302.5|4302|4302|4301.5|4303|4302.5|4302|4301.5|2928
1623160070000|2021-06-08 13:47:50|4301.5|4301|4301|4300.5|4302|4301|4301|4300.5|814
1623160080000|2021-06-08 13:48:00|4301.5|4301|4302.5|4302|4303|4302|4301.5|4300.5|780
1623160090000|2021-06-08 13:48:10|4302|4301.5|4301|4300.5|4302|4301.5|4301|4300.5|1230
1623160100000|2021-06-08 13:48:20|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|464
1623160110000|2021-06-08 13:48:30|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|823
1623160120000|2021-06-08 13:48:40|4300|4299.5|4301.5|4301|4301.5|4301|4299.5|4299|1645
1623160130000|2021-06-08 13:48:50|4301|4300.5|4301|4300.5|4302|4301|4301|4300.5|2899
1623160140000|2021-06-08 13:49:00|4300.5|4300|4301.5|4301|4302|4301.5|4300.5|4300|1059
1623160150000|2021-06-08 13:49:10|4301|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|311
1623160160000|2021-06-08 13:49:20|4300.5|4300|4299.5|4299|4300.5|4300|4299.5|4299|1798
1623160170000|2021-06-08 13:49:30|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|1710
1623160180000|2021-06-08 13:49:40|||||||||760
1623160190000|2021-06-08 13:49:50|||||||||310
1623160200000|2021-06-08 13:50:00|4299|4298.5|4300.5|4299.5|4300.5|4299.5|4299|4298.5|1201
1623160210000|2021-06-08 13:50:10|4300|4299|4299.5|4299|4300.5|4299.5|4299.5|4299|1140
1623160220000|2021-06-08 13:50:20|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|333
1623160230000|2021-06-08 13:50:30|||||||||416
1623160240000|2021-06-08 13:50:40|4300|4299.5|4299.5|4299|4300.5|4300|4299.5|4299|3071
1623160250000|2021-06-08 13:50:50|4300|4299.5|4300|4299.5|4300.5|4299.5|4300|4299.5|936
1623160260000|2021-06-08 13:51:00|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|773
1623160270000|2021-06-08 13:51:10|4300.5|4300|4300.5|4300|4300.5|4300|4300|4299.5|837
1623160280000|2021-06-08 13:51:20|4301|4300.5|4300|4299.5|4301.5|4300.5|4300|4299.5|2267
1623160290000|2021-06-08 13:51:30|4300.5|4299|4300.5|4299.5|4300.5|4300|4300|4299|1789
1623160300000|2021-06-08 13:51:40|4300||4300||4300.5||4300||100
1623160310000|2021-06-08 13:51:50|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|160
1623160320000|2021-06-08 13:52:00|4299.5|4299|4300.5|4300|4300.5|4300|4299.5|4299|1086
1623160330000|2021-06-08 13:52:10|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|150
1623160340000|2021-06-08 13:52:20|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|163
1623160350000|2021-06-08 13:52:30|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4298.5|1665
1623160360000|2021-06-08 13:52:40|4299|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|1018
1623160370000|2021-06-08 13:52:50|4299.5|4299|4299.5|4299|4299.5|4299|4299|4299|2028
1623160380000|2021-06-08 13:53:00|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4300|4299.5|878
1623160390000|2021-06-08 13:53:10|4301|4300|4302.5|4301.5|4302.5|4302|4301|4300|1616
1623160400000|2021-06-08 13:53:20|4302|4302|4303|4302.5|4303.5|4302.5|4302|4301.5|1221
1623160410000|2021-06-08 13:53:30|4303.5|4302|4301|4300.5|4303.5|4302|4301|4300.5|4861
1623160420000|2021-06-08 13:53:40|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|438
1623160430000|2021-06-08 13:53:50|4300.5|4300|4301.5|4301|4301.5|4301|4300.5|4300|1619
1623160440000|2021-06-08 13:54:00|4301|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|1174
1623160450000|2021-06-08 13:54:10|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|1540
1623160460000|2021-06-08 13:54:20|4300.5|4300|4301.5|4301|4302|4301.5|4300.5|4300|3096
1623160470000|2021-06-08 13:54:30|4301|4300.5|4301|4300.5|4301.5|4301|4300.5|4300|878
1623160480000|2021-06-08 13:54:40|4300.5|4300|4300.5|4300|4301|4300|4300.5|4300|15
1623160490000|2021-06-08 13:54:50|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|789
1623160500000|2021-06-08 13:55:00|4300.5|4300|4300.5|4300|4301|4300|4300.5|4300|663
1623160510000|2021-06-08 13:55:10|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|939
1623160520000|2021-06-08 13:55:20|4300.5|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|215
1623160530000|2021-06-08 13:55:30|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300|39
1623160550000|2021-06-08 13:55:50|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|255
1623160560000|2021-06-08 13:56:00|4302|4301.5|4302|4301|4302|4301.5|4301.5|4301|648
1623160570000|2021-06-08 13:56:10|4301.5|4301.5|4302|4301.5|4302|4301.5|4301.5|4301|887
1623160580000|2021-06-08 13:56:20|4302.5|4302|4302.5|4302|4303|4302|4302.5|4301.5|818
1623160590000|2021-06-08 13:56:30|4302|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|1348
1623160610000|2021-06-08 13:56:50|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|300
1623160620000|2021-06-08 13:57:00|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|212
1623160630000|2021-06-08 13:57:10|4301.5|4301|4301.5|4301|4302|4301.5|4301.5|4301|952
1623160640000|2021-06-08 13:57:20|4302||4302||4302||4301.5||920
1623160660000|2021-06-08 13:57:40|4301.5||4301.5||4301.5||4301.5||342
1623160670000|2021-06-08 13:57:50|4302|4301.5|4303|4302|4303|4302|4301.5|4301|1883
1623160680000|2021-06-08 13:58:00|4303.5|4302.5|4304|4303.5|4304.5|4303.5|4303.5|4302.5|343
1623160690000|2021-06-08 13:58:10|4303.5|4303|4303|4302.5|4304|4303.5|4303|4302.5|375
1623160700000|2021-06-08 13:58:20|4302.5|4302|4304|4303|4304|4303|4302.5|4302|553
1623160720000|2021-06-08 13:58:40|||||||||38
1623160730000|2021-06-08 13:58:50|4303.5|4302.5|4302|4301.5|4304|4303|4301.5|4301|5779
1623160740000|2021-06-08 13:59:00|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|707
1623160750000|2021-06-08 13:59:10|4301.5|4301|4301.5|4301|4302|4301.5|4301.5|4301|137
1623160760000|2021-06-08 13:59:20|4301|4300.5|4301.5|4301|4302|4301.5|4301|4300.5|2503
1623160770000|2021-06-08 13:59:30|4301|4300.5|4301|4300|4301.5|4301|4300.5|4300|438
1623160780000|2021-06-08 13:59:40|4300.5||4300.5||4301||4300.5||691
1623160790000|2021-06-08 13:59:50|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299|3956
1623160800000|2021-06-08 14:00:00|4300|4299.5|4300|4299|4300.5|4300|4299.5|4299|2253
1623160810000|2021-06-08 14:00:10|4300.5|4299.5|4300.5|4300|4301|4300|4300.5|4299|4225
1623160820000|2021-06-08 14:00:20|4301|4299.5|4301.5|4300.5|4301.5|4300.5|4300|4299.5|782
1623160830000|2021-06-08 14:00:30|4301|4300|4300.5|4300|4301|4300.5|4300.5|4300|270
1623160840000|2021-06-08 14:00:40|4301|4300.5|4301|4300.5|4301|4300.5|4300.5|4300|385
1623160860000|2021-06-08 14:01:00|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|607
1623160870000|2021-06-08 14:01:10|4300.5|4300|4300|4299|4301|4300|4299.5|4299|618
1623160880000|2021-06-08 14:01:20|4299.5|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|460
1623160890000|2021-06-08 14:01:30|4298.5|4298|4298.5|4298|4299|4298|4298.5|4298|349
1623160900000|2021-06-08 14:01:40|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4298.5|4298.5|444
1623160910000|2021-06-08 14:01:50|4299|4298|4299.5|4298.5|4299.5|4298.5|4298.5|4298|443
1623160920000|2021-06-08 14:02:00|4300|4299|4300|4299.5|4300.5|4299.5|4300|4299|0
1623160930000|2021-06-08 14:02:10|4300.5|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|374
1623160940000|2021-06-08 14:02:20|4300||4300||4300||4300||94
1623160950000|2021-06-08 14:02:30|4300.5|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|267
1623160960000|2021-06-08 14:02:40|4301|4300|4301.5|4301|4301.5|4301|4301|4300|346
1623160980000|2021-06-08 14:03:00|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|347
1623161010000|2021-06-08 14:03:30|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|1525
1623161020000|2021-06-08 14:03:40|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|542
1623161030000|2021-06-08 14:03:50|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|353
1623161040000|2021-06-08 14:04:00|4300|4299.5|4301|4300.5|4301|4300.5|4300|4299.5|2928
1623161050000|2021-06-08 14:04:10|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|366
1623161070000|2021-06-08 14:04:30|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|612
1623161080000|2021-06-08 14:04:40|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|474
1623161090000|2021-06-08 14:04:50|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|889
1623161110000|2021-06-08 14:05:10|||||||||79
1623161120000|2021-06-08 14:05:20|||||||||419
1623161130000|2021-06-08 14:05:30|4301.5|4301|4302|4301|4302|4301.5|4301.5|4301|928
1623161140000|2021-06-08 14:05:40|4301.5||4302||4302||4301.5||0
1623161150000|2021-06-08 14:05:50|4301.5|4300.5|4300.5|4300|4301.5|4301|4300.5|4300|598
1623161170000|2021-06-08 14:06:10|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|447
1623161200000|2021-06-08 14:06:40|4301.5|4301|4302|4301.5|4302.5|4302|4301.5|4301|5254
1623161210000|2021-06-08 14:06:50|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4301.5|1471
1623161220000|2021-06-08 14:07:00|||||||||101
1623161230000|2021-06-08 14:07:10|4302|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|197
1623161240000|2021-06-08 14:07:20|4302|4301.5|4302|4301.5|4302.5|4302|4302|4301.5|902
1623161250000|2021-06-08 14:07:30|4302.5|4302|4302.5|4302|4302.5|4302|4302|4301.5|1200
1623161260000|2021-06-08 14:07:40|4303|4302.5|4303.5|4302.5|4303.5|4302.5|4303|4302.5|0
1623161270000|2021-06-08 14:07:50|4303||4303||4303||4303||0
1623161280000|2021-06-08 14:08:00|4302.5|4302|4302.5|4302|4302.5|4302|4302|4301.5|1949
1623161290000|2021-06-08 14:08:10|4302|4301.5|4302|4301.5|4302.5|4302|4302|4301.5|61
1623161300000|2021-06-08 14:08:20|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4301|701
1623161310000|2021-06-08 14:08:30|4302.5|4302|4302.5|4302|4302.5|4302|4302|4301.5|2481
1623161320000|2021-06-08 14:08:40|4303|4302.5|4303.5|4303|4303.5|4303|4302.5|4302|2384
1623161330000|2021-06-08 14:08:50|4304|4303.5|4304|4303|4304.5|4304|4303.5|4303|3451
1623161340000|2021-06-08 14:09:00||4303.5||4303.5||4303.5||4303.5|369
1623161350000|2021-06-08 14:09:10|4304.5|4304|4304|4303.5|4304.5|4304|4304|4303.5|1165
1623161360000|2021-06-08 14:09:20|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4303|1103
1623161370000|2021-06-08 14:09:30|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|847
1623161380000|2021-06-08 14:09:40|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|244
1623161390000|2021-06-08 14:09:50|4302.5|4302|4303|4302.5|4303|4302.5|4302.5|4302|1570
1623161400000|2021-06-08 14:10:00|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|177
1623161410000|2021-06-08 14:10:10|4302|4301.5|4301.5|4301|4302|4301.5|4301|4300.5|2019
1623161420000|2021-06-08 14:10:20|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|2153
1623161430000|2021-06-08 14:10:30|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|3492
1623161440000|2021-06-08 14:10:40|4300|4299.5|4300.5|4300|4300.5|4300|4299.5|4299|5260
1623161470000|2021-06-08 14:11:10|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|889
1623161480000|2021-06-08 14:11:20|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|1119
1623161500000|2021-06-08 14:11:40|||||||||12
1623161510000|2021-06-08 14:11:50|||||||||12
1623161520000|2021-06-08 14:12:00|4300|4299.5|4299.5|4299|4300|4299.5|4299|4298.5|3184
1623161540000|2021-06-08 14:12:20|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|504
1623161550000|2021-06-08 14:12:30|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|189
1623161570000|2021-06-08 14:12:50|4298|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|680
1623161580000|2021-06-08 14:13:00||4298||4298||4298||4298|328
1623161590000|2021-06-08 14:13:10|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|65
1623161610000|2021-06-08 14:13:30|4297.5|4297|4297.5|4297|4298|4297|4297.5|4297|452
1623161620000|2021-06-08 14:13:40|||||||||60
1623161630000|2021-06-08 14:13:50|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|890
1623161640000|2021-06-08 14:14:00|4298|4297.5|4298|4297.5|4298.5|4298|4297.5|4297|5281
1623161650000|2021-06-08 14:14:10|4298.5|4298|4299.5|4298.5|4299.5|4299|4298|4298|1558
1623161660000|2021-06-08 14:14:20|4299|4298|4299.5|4299|4300|4299.5|4298.5|4298|2529
1623161670000|2021-06-08 14:14:30|4299|4298.5|4299|4298.5|4299.5|4299|4299|4298.5|1624
1623161680000|2021-06-08 14:14:40|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|510
1623161700000|2021-06-08 14:15:00|4298.5|4298|4298.5|4298|4298.5|4298|4298|4297.5|677
1623161710000|2021-06-08 14:15:10|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|370
1623161730000|2021-06-08 14:15:30|4298|4297.5|4297|4296.5|4298|4297.5|4297|4296.5|984
1623161740000|2021-06-08 14:15:40|4297.5|4297|4297.5|4296.5|4297.5|4297|4297.5|4296.5|602
1623161760000|2021-06-08 14:16:00|4297|4296|4296.5|4295.5|4297|4296|4296|4295.5|1338
1623161770000|2021-06-08 14:16:10|4297|4296|4297|4296.5|4297.5|4296.5|4296.5|4296|2039
1623161780000|2021-06-08 14:16:20|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|164
1623161790000|2021-06-08 14:16:30|4297.5|4297|4298|4297|4298|4297|4297.5|4297|759
1623161800000|2021-06-08 14:16:40|4297.5||4297.5||4297.5||4297.5||272
1623161810000|2021-06-08 14:16:50|4297|4296.5|4298|4297|4298|4297|4297|4296.5|567
1623161820000|2021-06-08 14:17:00||4297.5||4297.5||4297.5||4297.5|0
1623161830000|2021-06-08 14:17:10|4298.5|4298|4299|4298|4299|4298|4298|4297.5|1016
1623161840000|2021-06-08 14:17:20|4298.5||4298.5||4299||4298.5||0
1623161850000|2021-06-08 14:17:30|4299|4298.5|4299|4298.5|4299|4298.5|4298.5|4298|1112
1623161860000|2021-06-08 14:17:40|4298.5|4298|4298.5|4298|4299|4298.5|4298|4297.5|4966
1623161870000|2021-06-08 14:17:50|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|928
1623161880000|2021-06-08 14:18:00|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|1451
1623161890000|2021-06-08 14:18:10|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|75
1623161900000|2021-06-08 14:18:20|4299|4298.5|4298|4297.5|4299|4298.5|4297.5|4297|2289
1623161910000|2021-06-08 14:18:30|||||||||40
1623161920000|2021-06-08 14:18:40|4298.5|4298|4299|4298|4299|4298|4298.5|4298|912
1623161930000|2021-06-08 14:18:50|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|323
1623161940000|2021-06-08 14:19:00|4298|4297|4297.5|4297|4298|4297|4297.5|4297|63
1623161950000|2021-06-08 14:19:10|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|201
1623161970000|2021-06-08 14:19:30|4296.5|4296|4296.5|4296|4296.5|4296|4295.5|4295|3247
1623161980000|2021-06-08 14:19:40|||||||||314
1623161990000|2021-06-08 14:19:50|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|1590
1623162000000|2021-06-08 14:20:00|4297|4296.5|4297|4296|4297.5|4297|4296.5|4296|2164
1623162010000|2021-06-08 14:20:10|4296.5||4296.5||4297||4296.5||338
1623162020000|2021-06-08 14:20:20|||||||||1
1623162050000|2021-06-08 14:20:50|||||||||22
1623162060000|2021-06-08 14:21:00|||||||||52
1623162070000|2021-06-08 14:21:10|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|253
1623162080000|2021-06-08 14:21:20|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|652
1623162090000|2021-06-08 14:21:30|||||||||34
1623162100000|2021-06-08 14:21:40|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|558
1623162110000|2021-06-08 14:21:50|4295.5|4295|4296|4295|4296|4295|4295.5|4295|614
1623162120000|2021-06-08 14:22:00|4296.5|4295.5|4297|4296.5|4297.5|4297|4296|4295.5|2379
1623162130000|2021-06-08 14:22:10|4296.5|4296|4296.5|4296|4297|4296|4296.5|4296|321
1623162140000|2021-06-08 14:22:20|||||||||24
1623162150000|2021-06-08 14:22:30|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|341
1623162180000|2021-06-08 14:23:00|||||||||230
1623162190000|2021-06-08 14:23:10|4296.5|4296|4296.5|4296|4297|4296.5|4296.5|4296|403
1623162200000|2021-06-08 14:23:20|||||||||100
1623162210000|2021-06-08 14:23:30|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|18
1623162220000|2021-06-08 14:23:40|||||||||40
1623162230000|2021-06-08 14:23:50|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|1617
1623162240000|2021-06-08 14:24:00|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|1197
1623162250000|2021-06-08 14:24:10|4297|4296.5|4296|4295|4297|4296.5|4295.5|4295|1246
1623162260000|2021-06-08 14:24:20|4295.5|4294.5|4294.5|4294|4295.5|4295|4294.5|4294|873
1623162280000|2021-06-08 14:24:40|4294|4293.5|4294|4293.5|4294.5|4293.5|4293.5|4293|2158
1623162290000|2021-06-08 14:24:50|||||||||115
1623162300000|2021-06-08 14:25:00|4294.5|4294|4295|4294|4295|4294.5|4294.5|4294|942
1623162310000|2021-06-08 14:25:10||4294.5||4294||4294.5||4294|58
1623162320000|2021-06-08 14:25:20|4294.5|4294.5|4294|4293.5|4294.5|4294.5|4294|4293.5|581
1623162330000|2021-06-08 14:25:30|4293.5|4293|4293|4292.5|4294|4293|4293|4292.5|368
1623162340000|2021-06-08 14:25:40|||||||||24
1623162350000|2021-06-08 14:25:50|4293.5|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|3752
1623162360000|2021-06-08 14:26:00|4293|4293|4293|4292.5|4293.5|4293|4293|4292.5|54
1623162370000|2021-06-08 14:26:10|4293.5|4293|4292.5|4291.5|4293.5|4293|4292.5|4291.5|671
1623162380000|2021-06-08 14:26:20|4292|4292|4292|4291.5|4292|4292|4292|4291|125
1623162390000|2021-06-08 14:26:30||4291||4291.5||4291.5||4291|0
1623162400000|2021-06-08 14:26:40|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|1476
1623162410000|2021-06-08 14:26:50|4292|4292|4293.5|4292.5|4293.5|4293|4292|4292|2224
1623162420000|2021-06-08 14:27:00|4293|4293|4293|4292.5|4293|4293|4293|4292.5|585
1623162440000|2021-06-08 14:27:20|||||||||40
1623162470000|2021-06-08 14:27:50|4292.5|4292|4293.5|4293|4293.5|4293|4292.5|4291.5|1386
1623162480000|2021-06-08 14:28:00|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|343
1623162490000|2021-06-08 14:28:10|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|463
1623162500000|2021-06-08 14:28:20|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292|708
1623162510000|2021-06-08 14:28:30|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|1159
1623162530000|2021-06-08 14:28:50|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|265
1623162540000|2021-06-08 14:29:00|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|252
1623162560000|2021-06-08 14:29:20|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|738
1623162580000|2021-06-08 14:29:40|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|264
1623162590000|2021-06-08 14:29:50|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|447
1623162600000|2021-06-08 14:30:00|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|90
1623162620000|2021-06-08 14:30:20|||||||||437
1623162630000|2021-06-08 14:30:30|4293.5|4293|4292.5|4292|4293.5|4293|4292.5|4292|1609
1623162640000|2021-06-08 14:30:40|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|155
1623162660000|2021-06-08 14:31:00|4292.5|4292|4292|4291.5|4293|4292.5|4292|4291.5|1706
1623162670000|2021-06-08 14:31:10|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|232
1623162690000|2021-06-08 14:31:30|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|635
1623162710000|2021-06-08 14:31:50|4292|4291.5|4292.5|4291.5|4292.5|4292|4292|4291.5|193
1623162730000|2021-06-08 14:32:10|4292|4291|4291.5|4291|4292|4291|4291.5|4291|299
1623162740000|2021-06-08 14:32:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|470
1623162750000|2021-06-08 14:32:30|4291.5|4291|4291.5|4290.5|4291.5|4291|4291.5|4290.5|280
1623162760000|2021-06-08 14:32:40|4291|4290|4290.5|4290|4291.5|4290.5|4290.5|4290|2186
1623162770000|2021-06-08 14:32:50|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|700
1623162780000|2021-06-08 14:33:00|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|1267
1623162790000|2021-06-08 14:33:10|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|61
1623162800000|2021-06-08 14:33:20|||||||||47
1623162810000|2021-06-08 14:33:30|4291|4291|4291|4290.5|4291|4291|4291|4290.5|173
1623162820000|2021-06-08 14:33:40|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|203
1623162840000|2021-06-08 14:34:00|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|295
1623162850000|2021-06-08 14:34:10|||||||||360
1623162860000|2021-06-08 14:34:20|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|747
1623162870000|2021-06-08 14:34:30|4291.5|4291|4291|4290|4291.5|4291|4290.5|4290|1597
1623162880000|2021-06-08 14:34:40|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290.5|811
1623162890000|2021-06-08 14:34:50|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|860
1623162900000|2021-06-08 14:35:00|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|1080
1623162910000|2021-06-08 14:35:10|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|271
1623162930000|2021-06-08 14:35:30|4289.5|4289|4289.5|4289|4290|4289.5|4289.5|4289|940
1623162940000|2021-06-08 14:35:40|4290|4289.5|4290|4289|4290|4289.5|4290|4289|0
1623162950000|2021-06-08 14:35:50|4289.5||4290||4290||4289.5||0
1623162970000|2021-06-08 14:36:10|4290.5|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|2713
1623162980000|2021-06-08 14:36:20|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|50704
1623162990000|2021-06-08 14:36:30|4290|4289.5|4290|4289.5|4290|4289.5|4289.5|4288.5|2036
1623163000000|2021-06-08 14:36:40|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|2177
1623163010000|2021-06-08 14:36:50|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|1455
1623163020000|2021-06-08 14:37:00|4290|4289.5|4290|4289|4290.5|4290|4289.5|4289|1132
1623163030000|2021-06-08 14:37:10|4289.5|4289.5|4290.5|4289.5|4290.5|4289.5|4289.5|4289.5|875
1623163050000|2021-06-08 14:37:30|4291|4290|4291.5|4291|4292|4291|4291|4290|2905
1623163060000|2021-06-08 14:37:40|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|0
1623163070000|2021-06-08 14:37:50|||||||||476
1623163080000|2021-06-08 14:38:00|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|314
1623163090000|2021-06-08 14:38:10|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|509
1623163100000|2021-06-08 14:38:20|4291.5|4291|4291|4290.5|4292|4291.5|4291|4290.5|859
1623163110000|2021-06-08 14:38:30|||||||||26
1623163130000|2021-06-08 14:38:50|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|312
1623163140000|2021-06-08 14:39:00|4291.5|4291|4290.5|4290|4291.5|4291|4290.5|4290|345
1623163150000|2021-06-08 14:39:10|4290|4289.5|4289.5|4289|4290.5|4289.5|4289.5|4289|123
1623163160000|2021-06-08 14:39:20|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|175
1623163170000|2021-06-08 14:39:30||4288||4288||4288||4288|1
1623163180000|2021-06-08 14:39:40|4288.5||4288.5||4288.5||4288.5||0
1623163190000|2021-06-08 14:39:50|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|1119
1623163210000|2021-06-08 14:40:10|4289.5|4289|4290|4289|4290|4289|4289.5|4288.5|912
1623163220000|2021-06-08 14:40:20|4289.5|4289.5|4290.5|4290|4290.5|4290|4289.5|4289|3
1623163230000|2021-06-08 14:40:30|||||||||1
1623163240000|2021-06-08 14:40:40|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|590
1623163250000|2021-06-08 14:40:50|4291|4290.5|4290.5|4290|4291.5|4291|4290|4289.5|3250
1623163260000|2021-06-08 14:41:00|4291|4290.5|4291|4290.5|4291.5|4291|4290.5|4290|2188
1623163270000|2021-06-08 14:41:10|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|308
1623163290000|2021-06-08 14:41:30|4290|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|687
1623163300000|2021-06-08 14:41:40|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|1403
1623163310000|2021-06-08 14:41:50|4289|4288.5|4290|4289.5|4290.5|4289.5|4289|4288.5|1010
1623163320000|2021-06-08 14:42:00|4289.5|4289|4289.5|4289|4290|4289|4289.5|4289|322
1623163330000|2021-06-08 14:42:10|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|490
1623163340000|2021-06-08 14:42:20|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|562
1623163350000|2021-06-08 14:42:30|4290|4289.5|4290|4289|4290|4289.5|4290|4289|312
1623163360000|2021-06-08 14:42:40|4289.5|4289.5|4290|4289.5|4290|4289.5|4289.5|4289|227
1623163370000|2021-06-08 14:42:50|||||||||3
1623163380000|2021-06-08 14:43:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|401
1623163400000|2021-06-08 14:43:20|4290|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|1075
1623163410000|2021-06-08 14:43:30||4290||4290||4290||4290|0
1623163420000|2021-06-08 14:43:40|4290|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|639
1623163430000|2021-06-08 14:43:50|4290|4289|4289.5|4289|4290|4289|4289.5|4289|300
1623163440000|2021-06-08 14:44:00|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|651
1623163460000|2021-06-08 14:44:20|4290.5|4290|4291.5|4290.5|4291.5|4291|4290|4289.5|674
1623163470000|2021-06-08 14:44:30||4291||4291||4291||4291|0
1623163480000|2021-06-08 14:44:40|4291|4290.5|4290|4289.5|4291.5|4291|4290|4289.5|9908
1623163490000|2021-06-08 14:44:50|||||||||250
1623163500000|2021-06-08 14:45:00|4290.5|4289|4289.5|4289|4290.5|4289.5|4289|4288.5|7863
1623163510000|2021-06-08 14:45:10|||||||||156
1623163540000|2021-06-08 14:45:40|4289|4288.5|4289|4288.5|4289.5|4289|4289|4288.5|916
1623163560000|2021-06-08 14:46:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|178
1623163570000|2021-06-08 14:46:10|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|469
1623163580000|2021-06-08 14:46:20|4289.5|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|47
1623163590000|2021-06-08 14:46:30|4289||4289||4289||4289||65
1623163600000|2021-06-08 14:46:40|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|2487
1623163610000|2021-06-08 14:46:50|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|1174
1623163620000|2021-06-08 14:47:00|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|512
1623163630000|2021-06-08 14:47:10|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|24
1623163640000|2021-06-08 14:47:20|4288|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|527
1623163650000|2021-06-08 14:47:30||4288||4288||4288||4288|0
1623163660000|2021-06-08 14:47:40|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|142
1623163670000|2021-06-08 14:47:50|4287.5|4287|4287.5|4287|4288|4287|4287|4286.5|1115
1623163680000|2021-06-08 14:48:00|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|535
1623163690000|2021-06-08 14:48:10|4287|4286.5|4287.5|4287|4287.5|4287|4286.5|4286|478
1623163700000|2021-06-08 14:48:20|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|294
1623163710000|2021-06-08 14:48:30||4286.5||4287||4287||4286.5|184
1623163720000|2021-06-08 14:48:40|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|159
1623163730000|2021-06-08 14:48:50|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|689
1623163740000|2021-06-08 14:49:00|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|338
1623163750000|2021-06-08 14:49:10|4285.5|4285|4286|4285|4286|4285|4285.5|4285|330
1623163760000|2021-06-08 14:49:20|4285.5|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|138
1623163770000|2021-06-08 14:49:30|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|1353
1623163780000|2021-06-08 14:49:40|||||||||334
1623163790000|2021-06-08 14:49:50|4285.5|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|477
1623163800000|2021-06-08 14:50:00|4286|4285|4285.5|4285|4286|4285.5|4285.5|4285|1063
1623163810000|2021-06-08 14:50:10|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|511
1623163830000|2021-06-08 14:50:30|||||||||10
1623163840000|2021-06-08 14:50:40|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|688
1623163850000|2021-06-08 14:50:50|4284|4282.5|4283|4282|4284|4282.5|4282.5|4282|1123
1623163860000|2021-06-08 14:51:00|4283.5|4282.5|4283|4282.5|4283.5|4283|4283|4282|1245
1623163870000|2021-06-08 14:51:10|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|750
1623163880000|2021-06-08 14:51:20|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|400
1623163890000|2021-06-08 14:51:30||4283||4283||4283||4283|0
1623163900000|2021-06-08 14:51:40|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|87
1623163910000|2021-06-08 14:51:50|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|1117
1623163920000|2021-06-08 14:52:00|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|81
1623163930000|2021-06-08 14:52:10|||||||||76
1623163940000|2021-06-08 14:52:20|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|222
1623163950000|2021-06-08 14:52:30|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|526
1623163970000|2021-06-08 14:52:50|||||||||64
1623163980000|2021-06-08 14:53:00|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|988
1623163990000|2021-06-08 14:53:10|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281|477
1623164000000|2021-06-08 14:53:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|47
1623164010000|2021-06-08 14:53:30|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281|1165
1623164020000|2021-06-08 14:53:40|4282.5||4282||4282.5||4282||100
1623164030000|2021-06-08 14:53:50||4281||4281||4281.5||4281|128
1623164040000|2021-06-08 14:54:00|4282.5|4281.5|4282.5|4282|4283|4282.5|4282.5|4281.5|2397
1623164050000|2021-06-08 14:54:10|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|367
1623164070000|2021-06-08 14:54:30|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|66
1623164090000|2021-06-08 14:54:50|4283|4282.5|4283.5|4283|4283.5|4283|4282.5|4282|460
1623164110000|2021-06-08 14:55:10|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|594
1623164120000|2021-06-08 14:55:20|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|145
1623164130000|2021-06-08 14:55:30|||||||||147
1623164140000|2021-06-08 14:55:40|||||||||1503
1623164150000|2021-06-08 14:55:50|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|316
1623164170000|2021-06-08 14:56:10|||||||||121
1623164200000|2021-06-08 14:56:40|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|1192
1623164210000|2021-06-08 14:56:50|4282.5|4282|4282.5|4282|4283.5|4283|4282.5|4282|2207
1623164220000|2021-06-08 14:57:00|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|384
1623164240000|2021-06-08 14:57:20|4281.5|4281|4281.5|4281|4281.5|4281.5|4281|4280.5|67
1623164250000|2021-06-08 14:57:30|4281|4280.5|4280|4279.5|4281|4280.5|4280|4279.5|1676
1623164260000|2021-06-08 14:57:40|||||||||275
1623164270000|2021-06-08 14:57:50|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|529
1623164290000|2021-06-08 14:58:10|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|179
1623164300000|2021-06-08 14:58:20|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|1128
1623164310000|2021-06-08 14:58:30|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|2229
1623164320000|2021-06-08 14:58:40|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4276.5|8273
1623164330000|2021-06-08 14:58:50|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|5138
1623164340000|2021-06-08 14:59:00|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|1744
1623164360000|2021-06-08 14:59:20|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|1201
1623164370000|2021-06-08 14:59:30|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|3140
1623164380000|2021-06-08 14:59:40|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|1081
1623164400000|2021-06-08 15:00:00|||||||||220
1623164410000|2021-06-08 15:00:10|||||||||25
1623164420000|2021-06-08 15:00:20|4276|4275.5|4275.5|4275|4276.5|4276|4275.5|4275|8217
1623164430000|2021-06-08 15:00:30|4276|4275.5|4275|4274.5|4276|4275.5|4275|4274.5|5615
1623164440000|2021-06-08 15:00:40|4274.5|4274|4274.5|4274|4275|4274.5|4274.5|4274|1652
1623164450000|2021-06-08 15:00:50|4275|4274.5|4275|4274|4275|4274.5|4275|4274|1569
1623164470000|2021-06-08 15:01:10|4274.5|4274.5|4276|4275.5|4276|4275.5|4274.5|4274|2372
1623164480000|2021-06-08 15:01:20|4275.5|4275|4276|4275|4276|4275|4275.5|4275|1
1623164490000|2021-06-08 15:01:30|4276.5|4275.5|4277|4276|4277|4276.5|4276.5|4275|2081
1623164500000|2021-06-08 15:01:40|4277.5|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|561
1623164520000|2021-06-08 15:02:00|4277.5|4277|4278|4277.5|4278.5|4278|4277.5|4277|2058
1623164530000|2021-06-08 15:02:10|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|647
1623164540000|2021-06-08 15:02:20|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|471
1623164550000|2021-06-08 15:02:30|||||||||105
1623164560000|2021-06-08 15:02:40|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|262
1623164580000|2021-06-08 15:03:00|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|318
1623164590000|2021-06-08 15:03:10|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|420
1623164620000|2021-06-08 15:03:40|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|488
1623164630000|2021-06-08 15:03:50|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|387
1623164640000|2021-06-08 15:04:00|||||||||132
1623164650000|2021-06-08 15:04:10|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|907
1623164660000|2021-06-08 15:04:20||4280||4280||4280||4280|20
1623164680000|2021-06-08 15:04:40|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|2022
1623164690000|2021-06-08 15:04:50|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|623
1623164700000|2021-06-08 15:05:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|118
1623164710000|2021-06-08 15:05:10|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|333
1623164720000|2021-06-08 15:05:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|992
1623164730000|2021-06-08 15:05:30|4280.5|4280|4280.5|4280|4280.5|4280|4280|4280|882
1623164740000|2021-06-08 15:05:40|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|2557
1623164750000|2021-06-08 15:05:50|||||||||403
1623164760000|2021-06-08 15:06:00|||||||||839
1623164770000|2021-06-08 15:06:10|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|1416
1623164780000|2021-06-08 15:06:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|583
1623164790000|2021-06-08 15:06:30||4279||4279.5||4279.5||4279|0
1623164800000|2021-06-08 15:06:40|||||||||284
1623164810000|2021-06-08 15:06:50|4279.5|4279|4279.5|4279|4280|4279|4279.5|4279|717
1623164820000|2021-06-08 15:07:00|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|225
1623164830000|2021-06-08 15:07:10|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|581
1623164850000|2021-06-08 15:07:30|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|3338
1623164860000|2021-06-08 15:07:40|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|543
1623164870000|2021-06-08 15:07:50||4279.5||4279.5||4279.5||4279.5|21
1623164880000|2021-06-08 15:08:00|4279.5|4279|4279.5|4279|4280|4279|4279.5|4279|920
1623164890000|2021-06-08 15:08:10|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1134
1623164900000|2021-06-08 15:08:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|365
1623164920000|2021-06-08 15:08:40|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|739
1623164930000|2021-06-08 15:08:50|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|1050
1623164940000|2021-06-08 15:09:00|4280.5|4280|4280|4279.5|4281|4280.5|4280|4279.5|6552
1623164960000|2021-06-08 15:09:20|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|2110
1623164980000|2021-06-08 15:09:40|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|3644
1623165000000|2021-06-08 15:10:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|2199
1623165010000|2021-06-08 15:10:10|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|2404
1623165020000|2021-06-08 15:10:20|||||||||123
1623165030000|2021-06-08 15:10:30|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|343
1623165050000|2021-06-08 15:10:50|4279|4278.5|4279|4278.5|4279.5|4279|4279|4278.5|2226
1623165060000|2021-06-08 15:11:00|||||||||650
1623165070000|2021-06-08 15:11:10|||||||||125
1623165080000|2021-06-08 15:11:20|||||||||55
1623165090000|2021-06-08 15:11:30|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|2914
1623165100000|2021-06-08 15:11:40|4279|4278.5|4280|4279.5|4280|4279.5|4278.5|4278|9781
1623165110000|2021-06-08 15:11:50|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|1493
1623165120000|2021-06-08 15:12:00|4280.5|4280|4281|4280.5|4281.5|4280.5|4280.5|4280|1256
1623165130000|2021-06-08 15:12:10|4281.5|4281|4281|4280.5|4281.5|4281|4280|4279.5|9748
1623165140000|2021-06-08 15:12:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|734
1623165150000|2021-06-08 15:12:30|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|1331
1623165160000|2021-06-08 15:12:40|||||||||575
1623165170000|2021-06-08 15:12:50|4282|4281.5|4282.5|4282|4282.5|4282|4281.5|4281|1368
1623165180000|2021-06-08 15:13:00|4283||4283||4283||4283||15
1623165190000|2021-06-08 15:13:10|4282.5|4282.5|4284|4283.5|4284|4283.5|4282.5|4282|1784
1623165200000|2021-06-08 15:13:20|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|1809
1623165210000|2021-06-08 15:13:30|4283.5|4283|4284.5|4284|4284.5|4284|4283.5|4283|3899
1623165220000|2021-06-08 15:13:40|4284|4283.5|4283.5|4283|4284.5|4284|4283.5|4283|4834
1623165230000|2021-06-08 15:13:50|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|4013
1623165240000|2021-06-08 15:14:00|4283|4283|4283.5|4283|4283.5|4283|4283|4283|305
1623165250000|2021-06-08 15:14:10|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|1661
1623165260000|2021-06-08 15:14:20|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|3205
1623165270000|2021-06-08 15:14:30|4284|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|387
1623165280000|2021-06-08 15:14:40|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|4597
1623165290000|2021-06-08 15:14:50|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|2799
1623165300000|2021-06-08 15:15:00|4283|4281.5|4283|4282|4283|4282.5|4282.5|4281.5|2684
1623165310000|2021-06-08 15:15:10|4282.5||4282.5||4282.5||4282.5||4
1623165320000|2021-06-08 15:15:20|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|2829
1623165330000|2021-06-08 15:15:30|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|701
1623165340000|2021-06-08 15:15:40|4282|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|1852
1623165350000|2021-06-08 15:15:50||4282||4282||4282||4281.5|20
1623165360000|2021-06-08 15:16:00|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|975
1623165370000|2021-06-08 15:16:10|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|1155
1623165380000|2021-06-08 15:16:20|||||||||604
1623165390000|2021-06-08 15:16:30|4281.5|4281|4282|4281|4282|4281|4281.5|4281|1733
1623165400000|2021-06-08 15:16:40|4281.5|4280.5|4281|4280.5|4282|4280.5|4281|4280.5|2007
1623165420000|2021-06-08 15:17:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|2186
1623165440000|2021-06-08 15:17:20|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281|1508
1623165450000|2021-06-08 15:17:30|4282.5|4281|4281.5|4281|4282.5|4281.5|4281.5|4281|3649
1623165470000|2021-06-08 15:17:50|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|2216
1623165480000|2021-06-08 15:18:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|442
1623165490000|2021-06-08 15:18:10|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1498
1623165500000|2021-06-08 15:18:20|||||||||74
1623165510000|2021-06-08 15:18:30|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|868
1623165520000|2021-06-08 15:18:40|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|1446
1623165530000|2021-06-08 15:18:50|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|3293
1623165540000|2021-06-08 15:19:00|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|1017
1623165550000|2021-06-08 15:19:10|||||||||342
1623165560000|2021-06-08 15:19:20|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|2050
1623165570000|2021-06-08 15:19:30|||||||||152
1623165580000|2021-06-08 15:19:40|4279|4278.5|4279|4278.5|4279.5|4279|4279|4278.5|3480
1623165590000|2021-06-08 15:19:50|4278.5|4278|4279|4278.5|4279.5|4279|4278.5|4278|2892
1623165600000|2021-06-08 15:20:00|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|922
1623165610000|2021-06-08 15:20:10|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|3240
1623165620000|2021-06-08 15:20:20|||||||||131
1623165630000|2021-06-08 15:20:30|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|2702
1623165640000|2021-06-08 15:20:40|||||||||85
1623165660000|2021-06-08 15:21:00|4280|4279.5|4280.5|4279.5|4280.5|4280|4279.5|4279|1904
1623165680000|2021-06-08 15:21:20|4281|4280|4281|4280.5|4281|4280.5|4281|4280|650
1623165690000|2021-06-08 15:21:30|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|1405
1623165700000|2021-06-08 15:21:40|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|2663
1623165710000|2021-06-08 15:21:50|4281.5|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|1144
1623165720000|2021-06-08 15:22:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1247
1623165730000|2021-06-08 15:22:10|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|3005
1623165740000|2021-06-08 15:22:20|4280.5|4280|4279.5|4279|4280.5|4280|4279.5|4279|6288
1623165750000|2021-06-08 15:22:30|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|732
1623165760000|2021-06-08 15:22:40|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|348
1623165770000|2021-06-08 15:22:50|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|4009
1623165780000|2021-06-08 15:23:00|4279|4278.5|4279|4278.5|4279|4279|4279|4278.5|642
1623165790000|2021-06-08 15:23:10|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|1073
1623165800000|2021-06-08 15:23:20|||||||||272
1623165810000|2021-06-08 15:23:30|4279.5|4279|4280|4279.5|4280.5|4280|4279.5|4279|2904
1623165820000|2021-06-08 15:23:40|4280.5|4280|4280.5|4280|4280.5|4280|4280|4279.5|734
1623165830000|2021-06-08 15:23:50|4280|4279.5|4280.5|4280|4281|4280.5|4280|4279.5|2568
1623165840000|2021-06-08 15:24:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|3457
1623165850000|2021-06-08 15:24:10|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|2251
1623165860000|2021-06-08 15:24:20|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1020
1623165870000|2021-06-08 15:24:30|||||||||114
1623165880000|2021-06-08 15:24:40|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1991
1623165890000|2021-06-08 15:24:50|||||||||788
1623165900000|2021-06-08 15:25:00|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|2543
1623165910000|2021-06-08 15:25:10|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|7545
1623165920000|2021-06-08 15:25:20|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|645
1623165930000|2021-06-08 15:25:30|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|612
1623165940000|2021-06-08 15:25:40|4280.5|4279.5|4280.5|4280|4281|4280|4280|4279.5|2768
1623165950000|2021-06-08 15:25:50|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|1329
1623165960000|2021-06-08 15:26:00|4280|4280|4280.5|4280|4280.5|4280|4280|4279.5|1212
1623165970000|2021-06-08 15:26:10|4281|4280.5|4280.5|4279.5|4281|4280.5|4280|4279.5|5768
1623165980000|2021-06-08 15:26:20||4280||4280||4280||4280|50
1623165990000|2021-06-08 15:26:30|||||||||1571
1623166000000|2021-06-08 15:26:40|||||||||250
1623166020000|2021-06-08 15:27:00|4281|4280.5|4281.5|4281|4281.5|4281|4280.5|4280|5020
1623166030000|2021-06-08 15:27:10|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1352
1623166040000|2021-06-08 15:27:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|513
1623166050000|2021-06-08 15:27:30|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|967
1623166060000|2021-06-08 15:27:40|4282.5|4282|4282|4281.5|4282.5|4282|4281.5|4281|7070
1623166070000|2021-06-08 15:27:50|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|1440
1623166080000|2021-06-08 15:28:00|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|593
1623166090000|2021-06-08 15:28:10|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|2338
1623166100000|2021-06-08 15:28:20|4282.5|4282|4281.5|4281|4282.5|4282|4281.5|4280.5|6717
1623166110000|2021-06-08 15:28:30|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|2093
1623166120000|2021-06-08 15:28:40|4281.5|4281|4282|4281.5|4282|4281.5|4281.5|4281|3944
1623166130000|2021-06-08 15:28:50|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|2464
1623166140000|2021-06-08 15:29:00|||||||||360
1623166150000|2021-06-08 15:29:10|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|730
1623166160000|2021-06-08 15:29:20|4283|4283|4282|4281|4284|4283.5|4282|4281|14456
1623166170000|2021-06-08 15:29:30|4281.5||4281.5||4281.5||4281.5||1502
1623166180000|2021-06-08 15:29:40|4282|4280.5|4281|4280.5|4282|4281|4281|4280.5|836
1623166190000|2021-06-08 15:29:50|4280.5|4280|4281|4280|4281|4280|4280.5|4280|67
1623222010000|2021-06-09 07:00:10|4283.5|4270|4273|4266|4283.5|4270|4273|4265|36
1623222020000|2021-06-09 07:00:20|4272.5|4266.5|4269.5|4264.5|4272.5|4267|4269.5|4264.5|639
1623222030000|2021-06-09 07:00:30|4269|4266|4271.5|4268.5|4272.5|4269|4269|4266|554
1623222040000|2021-06-09 07:00:40|4272.5|4269|4271.5|4268.5|4272.5|4269.5|4271.5|4268.5|306
1623222050000|2021-06-09 07:00:50|4272|4269|4272.5|4271.5|4273|4271.5|4272|4269|792
1623222060000|2021-06-09 07:01:00|4272|4270.5|4271|4269.5|4272|4271.5|4270.5|4268.5|1397
1623222070000|2021-06-09 07:01:10|4270.5|4269|4271|4269|4271|4269.5|4270|4268.5|87
1623222080000|2021-06-09 07:01:20|4271.5|4269.5|4272|4270.5|4272.5|4270.5|4271.5|4269.5|461
1623222090000|2021-06-09 07:01:30|4272.5|4271|4272.5|4271|4272.5|4271.5|4272|4270.5|100
1623222100000|2021-06-09 07:01:40|4272|4270.5|4273.5|4272|4273.5|4272|4271.5|4270.5|1218
1623222110000|2021-06-09 07:01:50|4273|4272.5|4274|4273|4274|4273|4272|4271|2493
1623222120000|2021-06-09 07:02:00|4273.5|4272.5|4272.5|4271|4273.5|4272.5|4271.5|4270.5|1559
1623222130000|2021-06-09 07:02:10|4273|4271.5|4273|4271.5|4273.5|4271.5|4272.5|4271|500
1623222140000|2021-06-09 07:02:20|4272.5|4271|4272|4271|4273|4271.5|4272|4271|1312
1623222150000|2021-06-09 07:02:30|4272.5|4271.5|4273|4271.5|4273.5|4272|4272|4271.5|2281
1623222160000|2021-06-09 07:02:40|4272.5|4270.5|4274|4273|4274|4273|4271.5|4270.5|3568
1623222170000|2021-06-09 07:02:50|4274.5|4273.5|4274|4273|4274.5|4274|4274|4273|1084
1623222180000|2021-06-09 07:03:00|4273.5|4272|4273.5|4271|4273.5|4272|4273|4271|494
1623222190000|2021-06-09 07:03:10|4274|4271.5|4273.5|4272|4274|4272|4273.5|4271.5|208
1623222200000|2021-06-09 07:03:20|4274|4272.5|4274|4272.5|4274.5|4272.5|4273.5|4272|103
1623222210000|2021-06-09 07:03:30|4274.5|4273|4274.5|4273|4274.5|4274|4274|4273|257
1623222220000|2021-06-09 07:03:40|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|12
1623222230000|2021-06-09 07:03:50|4274|4273|4273|4271|4274|4273|4272|4270.5|1218
1623222240000|2021-06-09 07:04:00|4272.5|4271.5|4273|4272|4273|4272|4272.5|4270.5|128
1623222250000|2021-06-09 07:04:10|4272.5|4271.5|4271|4269.5|4272.5|4272|4270.5|4268.5|1458
1623222260000|2021-06-09 07:04:20|4270.5|4270|4270|4269|4270.5|4270|4270|4269|206
1623222270000|2021-06-09 07:04:30|4269.5|4268|4270.5|4268|4270.5|4269|4269|4268|314
1623222280000|2021-06-09 07:04:40|4271|4268.5|4271|4269|4271|4269|4271|4268.5|0
1623222290000|2021-06-09 07:04:50|4270.5||4270.5||4270.5||4270.5||104
1623222300000|2021-06-09 07:05:00|4270|4268.5|4271|4269.5|4271|4270|4269.5|4268.5|961
1623222310000|2021-06-09 07:05:10|4270.5|4270|4271|4269.5|4271|4270|4270.5|4269.5|724
1623222320000|2021-06-09 07:05:20|4270.5|4270|4270|4269.5|4271|4270|4270|4269|420
1623222330000|2021-06-09 07:05:30|4269.5|4269|4268.5|4266.5|4269.5|4269|4268.5|4266|138
1623222340000|2021-06-09 07:05:40|4269|4267|4270|4267.5|4270.5|4267.5|4269|4267|207
1623222350000|2021-06-09 07:05:50|4270.5|4268.5|4268.5|4266.5|4271|4269|4268.5|4266.5|965
1623222360000|2021-06-09 07:06:00|4268||4267.5||4268||4267.5||149
1623222370000|2021-06-09 07:06:10|4268|4267|4270|4268.5|4270|4268.5|4268|4267|408
1623222380000|2021-06-09 07:06:20|4269.5|4269|4269.5|4268|4270|4269|4269.5|4268|1404
1623222390000|2021-06-09 07:06:30|4270|4268.5|4270|4269.5|4270|4269.5|4270|4268.5|12
1623222400000|2021-06-09 07:06:40|4270.5|4270|4270|4269.5|4270.5|4270|4269.5|4269|1005
1623222410000|2021-06-09 07:06:50|4270.5||4270.5||4270.5||4270.5||325
1623222420000|2021-06-09 07:07:00|4270|4270|4271.5|4270.5|4271.5|4270.5|4270|4270|1376
1623222430000|2021-06-09 07:07:10|4271|4270|4269.5|4268|4271.5|4270.5|4269.5|4268|1844
1623222440000|2021-06-09 07:07:20|4270.5|4268.5|4271.5|4270.5|4271.5|4270.5|4269.5|4268.5|606
1623222450000|2021-06-09 07:07:30|4272|4271|4272|4271.5|4272|4271.5|4272|4271|248
1623222460000|2021-06-09 07:07:40|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|260
1623222470000|2021-06-09 07:07:50|4273|4272.5|4274|4272.5|4274|4272.5|4273|4272.5|905
1623222480000|2021-06-09 07:08:00||4273.5||4273.5||4273.5||4273.5|0
1623222490000|2021-06-09 07:08:10|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4273.5|876
1623222500000|2021-06-09 07:08:20|4276|4275|4276.5|4275|4276.5|4275|4276|4275|114
1623222510000|2021-06-09 07:08:30||4275.5||4275.5||4275.5||4275.5|2645
1623222560000|2021-06-09 07:09:20|4277|4276|4278|4276.5|4279.5|4278.5|4277|4276|1546
1623222570000|2021-06-09 07:09:30|||||||||2350
1623222590000|2021-06-09 07:09:50||4277||4277||4277||4277|245
1623222600000|2021-06-09 07:10:00|4277.5||4277.5||4278||4277.5||453
1623222610000|2021-06-09 07:10:10|4276.5|4276.5|4276|4275|4276.5|4277|4276|4274.5|1263
1623222620000|2021-06-09 07:10:20|4275.5|4274.5|4275|4274.5|4275.5|4275|4275|4274|435
1623222630000|2021-06-09 07:10:30|4274.5|4274|4273.5|4272.5|4274.5|4274|4273.5|4272|958
1623222640000|2021-06-09 07:10:40|4274|4273|4272|4271|4274.5|4273|4272|4270.5|516
1623222650000|2021-06-09 07:10:50|4272.5|4270.5|4270|4269|4272.5|4270.5|4270|4269|838
1623222660000|2021-06-09 07:11:00|4269.5|4268|4269.5|4269|4269.5|4269|4269|4268|690
1623222670000|2021-06-09 07:11:10|4269|4268|4267.5|4267|4269.5|4268|4267|4266.5|3323
1623222680000|2021-06-09 07:11:20|4268|4267.5|4269|4268|4269|4268|4268|4267.5|410
1623222690000|2021-06-09 07:11:30|4268.5|4267.5|4268.5|4268|4268.5|4268|4268.5|4267.5|226
1623222700000|2021-06-09 07:11:40|4269|4267.5|4269.5|4268.5|4270|4268.5|4269|4267.5|1029
1623222710000|2021-06-09 07:11:50|4269|4269|4269.5|4269|4269.5|4269|4269|4268.5|378
1623222720000|2021-06-09 07:12:00||4268.5||4269||4269||4268.5|924
1623222740000|2021-06-09 07:12:20|4270||4270||4270.5||4270||2
1623222750000|2021-06-09 07:12:30|4269.5|4268.5|4269.5|4269|4270|4269|4269|4268.5|1118
1623222760000|2021-06-09 07:12:40|4270|4268.5|4269|4268.5|4270|4269|4269|4268.5|90
1623222770000|2021-06-09 07:12:50|4268.5|4268|4269|4268|4269.5|4268|4268.5|4267.5|671
1623222780000|2021-06-09 07:13:00|||||||||7
1623222790000|2021-06-09 07:13:10|4269.5||4269.5||4269.5||4269||0
1623222800000|2021-06-09 07:13:20|4269||4269||4269.5||4269||0
1623222810000|2021-06-09 07:13:30|4269.5||4269.5||4269.5||4269.5||0
1623222820000|2021-06-09 07:13:40|4269||4269||4269||4269||0
1623222830000|2021-06-09 07:13:50|4269.5||4269.5||4269.5||4269.5||0
1623222850000|2021-06-09 07:14:10|4270|4268.5|4269.5|4268|4270|4268.5|4269.5|4268|0
1623222860000|2021-06-09 07:14:20|4269||4269||4269||4269||0
1623222870000|2021-06-09 07:14:30|4268.5|4267.5|4267|4266|4268.5|4268|4267|4266|943
1623222880000|2021-06-09 07:14:40|4267.5|4266.5|4268.5|4267.5|4269|4267.5|4267|4266.5|2037
1623222890000|2021-06-09 07:14:50|4269||4268.5||4269||4268.5||70
1623222900000|2021-06-09 07:15:00|4269|4268|4269.5|4268|4269.5|4268|4269|4268|0
1623222910000|2021-06-09 07:15:10|4269|4268.5|4270.5|4269.5|4270.5|4269.5|4268.5|4268|1674
1623222920000|2021-06-09 07:15:20|4270|4269|4270|4268.5|4270.5|4269.5|4269.5|4268.5|448
1623222930000|2021-06-09 07:15:30|4269.5|4269|4269.5|4268.5|4270|4269|4269|4268.5|961
1623222940000|2021-06-09 07:15:40|||||||||1132
1623222950000|2021-06-09 07:15:50|4269||4269||4269||4269||21
1623222960000|2021-06-09 07:16:00|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4267.5|725
1623222970000|2021-06-09 07:16:10|4269||4268.5||4269||4268.5||0
1623222980000|2021-06-09 07:16:20|4269||4268.5||4269||4268.5||0
1623222990000|2021-06-09 07:16:30|4268|4267.5|4267.5|4266.5|4268.5|4268|4267.5|4266.5|577
1623223000000|2021-06-09 07:16:40|4268|4267|4268.5|4268|4268.5|4268|4268|4267|315
1623223010000|2021-06-09 07:16:50|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4267.5|4267|518
1623223020000|2021-06-09 07:17:00|4268|4267|4268|4267|4268.5|4267.5|4267.5|4266.5|720
1623223040000|2021-06-09 07:17:20|4267.5|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|978
1623223050000|2021-06-09 07:17:30|4268|4267.5|4268.5|4268|4269|4268|4268|4267.5|10
1623223060000|2021-06-09 07:17:40|4268|4267.5|4267|4266.5|4268|4267.5|4267|4266.5|595
1623223070000|2021-06-09 07:17:50|4266.5|4266|4266.5|4265.5|4266.5|4266|4266.5|4265.5|271
1623223080000|2021-06-09 07:18:00|4266||4266||4266||4266||95
1623223090000|2021-06-09 07:18:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4265.5|803
1623223100000|2021-06-09 07:18:20|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|226
1623223110000|2021-06-09 07:18:30|4267|4265.5|4266.5|4266|4267|4266|4266|4265.5|455
1623223120000|2021-06-09 07:18:40|||||||||73
1623223130000|2021-06-09 07:18:50|4267|4266.5|4267|4266.5|4267|4266.5|4266.5|4266|219
1623223140000|2021-06-09 07:19:00|||||||||2
1623223160000|2021-06-09 07:19:20|4266.5|4265.5|4266.5|4265.5|4267|4266|4266|4265|631
1623223170000|2021-06-09 07:19:30||4266||4265.5||4266||4265.5|136
1623223180000|2021-06-09 07:19:40||4266||4266||4266||4266|0
1623223190000|2021-06-09 07:19:50|4266|4265.5|4265|4264|4266.5|4265.5|4264.5|4264|3588
1623223200000|2021-06-09 07:20:00|4264.5|4263.5|4263|4262|4265|4264.5|4263|4262|5950
1623223210000|2021-06-09 07:20:10|4263.5|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|556
1623223220000|2021-06-09 07:20:20|4263.5|4263|4263.5|4263|4264|4263.5|4263.5|4263|394
1623223230000|2021-06-09 07:20:30|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|1252
1623223240000|2021-06-09 07:20:40|4263|4262.5|4263|4262.5|4263.5|4263|4263|4262.5|247
1623223250000|2021-06-09 07:20:50|||||||||155
1623223260000|2021-06-09 07:21:00|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|2370
1623223270000|2021-06-09 07:21:10|4263.5|4263|4263|4262.5|4263.5|4263|4262.5|4262|27481
1623223280000|2021-06-09 07:21:20|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|1024
1623223290000|2021-06-09 07:21:30|||||||||166
1623223300000|2021-06-09 07:21:40|4262.5|4261.5|4262.5|4261.5|4262.5|4262|4262.5|4261.5|248
1623223310000|2021-06-09 07:21:50|4262||4262||4262||4262||245
1623223320000|2021-06-09 07:22:00|||||||||5
1623223330000|2021-06-09 07:22:10|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|2580
1623223340000|2021-06-09 07:22:20|4261|4260|4260|4259.5|4261|4260.5|4260|4259.5|331
1623223350000|2021-06-09 07:22:30|||||||||234
1623223360000|2021-06-09 07:22:40|4259.5|4259|4261|4260.5|4261|4260.5|4259.5|4259|1838
1623223370000|2021-06-09 07:22:50|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4259.5|725
1623223380000|2021-06-09 07:23:00|4261|4260.5|4262.5|4262|4263.5|4263|4261|4260.5|3589
1623223390000|2021-06-09 07:23:10|||||||||716
1623223420000|2021-06-09 07:23:40|||||||||234
1623223440000|2021-06-09 07:24:00|4263|4262.5|4262.5|4262|4263.5|4262.5|4262.5|4262|2738
1623223450000|2021-06-09 07:24:10|4263|4262.5|4265|4264.5|4265|4264.5|4263|4262.5|2566
1623223460000|2021-06-09 07:24:20|4265.5|4265|4263.5|4263|4266|4265|4263.5|4263|4602
1623223470000|2021-06-09 07:24:30|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|1469
1623223480000|2021-06-09 07:24:40|4264||4264||4264||4264||163
1623223490000|2021-06-09 07:24:50||4263.5||4263||4263.5||4263|202
1623223500000|2021-06-09 07:25:00|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|461
1623223510000|2021-06-09 07:25:10|4264||4264||4264||4264||7
1623223520000|2021-06-09 07:25:20|4264.5||4264||4264.5||4264||79
1623223530000|2021-06-09 07:25:30|4264.5|4264|4265.5|4265|4265.5|4265|4264.5|4264|1486
1623223540000|2021-06-09 07:25:40|4265|4264.5|4264|4263.5|4266.5|4266|4264|4263.5|7108
1623223550000|2021-06-09 07:25:50|4264.5||4264.5||4264.5||4264.5||392
1623223560000|2021-06-09 07:26:00|4264|4264|4264.5|4264|4264.5|4264|4264|4263.5|940
1623223570000|2021-06-09 07:26:10|4265|4264.5|4265|4264.5|4265.5|4264.5|4264.5|4264.5|664
1623223580000|2021-06-09 07:26:20|4265.5|4264|4266|4265.5|4266|4265.5|4265.5|4264|472
1623223590000|2021-06-09 07:26:30|4266.5||4266.5||4266.5||4266.5||180
1623223620000|2021-06-09 07:27:00|4267|4266|4266.5|4266|4267|4266.5|4266.5|4265.5|1251
1623223630000|2021-06-09 07:27:10|4266|4265.5|4265.5|4264.5|4266|4265.5|4265.5|4264.5|3279
1623223660000|2021-06-09 07:27:40|4265|4265|4264.5|4264|4265|4265|4264.5|4263.5|2401
1623223670000|2021-06-09 07:27:50||4263.5||4263.5||4263.5||4263.5|5
1623223690000|2021-06-09 07:28:10||4264||4263.5||4264||4263.5|1
1623223700000|2021-06-09 07:28:20|4264||4264.5||4264.5||4264||0
1623223710000|2021-06-09 07:28:30|||||||||256
1623223740000|2021-06-09 07:29:00|||||||||11
1623223760000|2021-06-09 07:29:20|||||||||87
1623223770000|2021-06-09 07:29:30|4265|4264|4265|4264.5|4265|4264.5|4265|4264|1007
1623223780000|2021-06-09 07:29:40|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|1753
1623223790000|2021-06-09 07:29:50|||||||||4
1623223800000|2021-06-09 07:30:00|4264.5|4264|4265|4264|4265|4264.5|4264|4263.5|1376
1623223820000|2021-06-09 07:30:20|4264.5||4264.5||4264.5||4264.5||24
1623223830000|2021-06-09 07:30:30||4263.5||4263.5||4263.5||4263.5|0
1623223840000|2021-06-09 07:30:40|||||||||336
1623223860000|2021-06-09 07:31:00|4265|4264|4265.5|4264.5|4265.5|4265|4265|4264|696
1623223870000|2021-06-09 07:31:10|||||||||1
1623223920000|2021-06-09 07:32:00||4265||4264.5||4265||4264.5|0
1623223940000|2021-06-09 07:32:20|4266|4265|4269|4268|4269|4268|4266|4264.5|1264
1623223950000|2021-06-09 07:32:30|4268.5||4269||4269||4268.5||141
1623223980000|2021-06-09 07:33:00|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|1306
1623223990000|2021-06-09 07:33:10|4269.5|4268.5|4270|4269.5|4270|4269.5|4269.5|4268.5|582
1623224000000|2021-06-09 07:33:20||4269||4269||4269||4269|2
1623224010000|2021-06-09 07:33:30||4269.5||4269.5||4269.5||4269.5|0
1623224020000|2021-06-09 07:33:40|4269.5|4269|4269|4268.5|4270|4269|4269|4268.5|3419
1623224030000|2021-06-09 07:33:50|4269.5|4268|4268.5|4268|4269.5|4268|4268|4267.5|1011
1623224040000|2021-06-09 07:34:00|4269|4268.5|4270|4269|4270|4269.5|4269|4268.5|1670
1623224060000|2021-06-09 07:34:20||4269.5||4269.5||4269.5||4269|0
1623224090000|2021-06-09 07:34:50|4269.5|4269|4269.5|4268.5|4270|4269.5|4269.5|4268.5|1277
1623224100000|2021-06-09 07:35:00|||||||||14
1623224110000|2021-06-09 07:35:10|4269|4268|4270|4269|4270|4269.5|4268.5|4268|2344
1623224150000|2021-06-09 07:35:50|4269.5||4270||4270||4269.5||1388
1623224160000|2021-06-09 07:36:00|4270.5|4269.5|4270.5|4269.5|4270.5|4270|4270.5|4269.5|220
1623224170000|2021-06-09 07:36:10|4271|4270|4271|4270|4272|4271|4270.5|4269.5|1577
1623224180000|2021-06-09 07:36:20||4270.5||4270.5||4270.5||4270.5|0
1623224190000|2021-06-09 07:36:30|4271.5|4270|4273.5|4272.5|4273.5|4272.5|4271.5|4270|797
1623224200000|2021-06-09 07:36:40|4273||4273.5||4273.5||4273||409
1623224210000|2021-06-09 07:36:50|4273|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|0
1623224220000|2021-06-09 07:37:00|4274|4273|4274.5|4273.5|4275|4273.5|4274|4273|493
1623224230000|2021-06-09 07:37:10|||||||||9
1623224240000|2021-06-09 07:37:20|4274|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4273|193
1623224250000|2021-06-09 07:37:30|4275|4274|4275|4274.5|4275|4274.5|4275|4274|94
1623224260000|2021-06-09 07:37:40|4274.5|4274|4273|4272|4275|4274|4273|4272|2941
1623224270000|2021-06-09 07:37:50||4272.5||4272.5||4272.5||4272.5|1
1623224280000|2021-06-09 07:38:00|4272.5|4272|4273|4272|4273|4272|4272.5|4272|835
1623224290000|2021-06-09 07:38:10|4273.5|4272.5|4274.5|4273.5|4274.5|4274|4273.5|4272|1162
1623224300000|2021-06-09 07:38:20|4274||4274.5||4274.5||4274||246
1623224320000|2021-06-09 07:38:40||4274||4274||4274||4274|78
1623224350000|2021-06-09 07:39:10|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|157
1623224390000|2021-06-09 07:39:50|||||||||61
1623224400000|2021-06-09 07:40:00|||||||||49
1623224410000|2021-06-09 07:40:10|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|593
1623224420000|2021-06-09 07:40:20|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|451
1623224430000|2021-06-09 07:40:30|4276.5|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|763
1623224440000|2021-06-09 07:40:40|4276|4275|4275|4274.5|4276|4275|4275|4274|1784
1623224460000|2021-06-09 07:41:00|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|814
1623224470000|2021-06-09 07:41:10|4275.5|4275|4276|4275|4276.5|4275.5|4275.5|4275|876
1623224480000|2021-06-09 07:41:20|4275.5||4276||4276||4275.5||0
1623224490000|2021-06-09 07:41:30|4275.5|4274.5|4275|4274.5|4275.5|4274.5|4274.5|4274|1348
1623224500000|2021-06-09 07:41:40|4275.5|4275|4275.5|4275|4276|4275.5|4275.5|4275|301
1623224510000|2021-06-09 07:41:50|4274.5|4274.5|4274.5|4273.5|4275|4274.5|4274|4272.5|1870
1623224530000|2021-06-09 07:42:10|4275|4274|4273.5|4273|4275|4274|4273.5|4273|784
1623224540000|2021-06-09 07:42:20|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|530
1623224550000|2021-06-09 07:42:30|4273|4272.5|4273|4272|4273|4272.5|4273|4272|215
1623224560000|2021-06-09 07:42:40|4272.5|4271|4272|4271|4272.5|4271|4272|4271|123
1623224570000|2021-06-09 07:42:50|4271.5||4271.5||4271.5||4271.5||12
1623224590000|2021-06-09 07:43:10|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|521
1623224610000|2021-06-09 07:43:30|4271|4269.5|4271|4270.5|4271|4270.5|4271|4269.5|50
1623224620000|2021-06-09 07:43:40|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|689
1623224630000|2021-06-09 07:43:50|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|94
1623224640000|2021-06-09 07:44:00|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|139
1623224650000|2021-06-09 07:44:10|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|900
1623224660000|2021-06-09 07:44:20|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|188
1623224680000|2021-06-09 07:44:40|4273.5|4273|4275|4274|4275|4274|4273.5|4273|520
1623224690000|2021-06-09 07:44:50|4274.5|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|451
1623224700000|2021-06-09 07:45:00|4274|4273.5|4273|4272|4274.5|4274|4273|4272|1131
1623224710000|2021-06-09 07:45:10||4272.5||4272||4272.5||4272|0
1623224720000|2021-06-09 07:45:20|4272.5|4272.5|4273|4272.5|4273|4272.5|4272.5|4272.5|0
1623224740000|2021-06-09 07:45:40|4272.5|4272|4272|4271|4272.5|4272|4272|4271|771
1623224760000|2021-06-09 07:46:00||4271.5||4271||4271.5||4271|0
1623224780000|2021-06-09 07:46:20|4272.5|4271.5|4272.5|4272|4272.5|4272|4272.5|4271.5|301
1623224790000|2021-06-09 07:46:30|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|502
1623224840000|2021-06-09 07:47:20|||||||||70
1623224860000|2021-06-09 07:47:40|4274|4273|4274|4273.5|4274|4273.5|4274|4273|332
1623224870000|2021-06-09 07:47:50|||||||||1
1623224880000|2021-06-09 07:48:00|4274.5|4274|4274.5|4274|4275|4274.5|4274.5|4274|1105
1623224890000|2021-06-09 07:48:10|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|131
1623224900000|2021-06-09 07:48:20|4274.5|4274|4275|4274|4275|4274|4274.5|4274|1762
1623224910000|2021-06-09 07:48:30|4275.5|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|217
1623224920000|2021-06-09 07:48:40|||||||||18
1623224930000|2021-06-09 07:48:50|4276|4275|4276|4275|4276|4275|4276|4275|331
1623224940000|2021-06-09 07:49:00|4275.5||4276||4276||4275.5||134
1623224950000|2021-06-09 07:49:10|4275.5|4274.5|4275.5|4274.5|4276|4274.5|4274.5|4274|2598
1623225010000|2021-06-09 07:50:10||4275||4274.5||4275||4274.5|0
1623225020000|2021-06-09 07:50:20|4275|4274|4274|4273.5|4275.5|4274|4274|4273.5|1773
1623225030000|2021-06-09 07:50:30|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|157
1623225040000|2021-06-09 07:50:40|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|0
1623225050000|2021-06-09 07:50:50|4273||4273.5||4273.5||4273||0
1623225070000|2021-06-09 07:51:10|4273||4273.5||4273.5||4273||0
1623225080000|2021-06-09 07:51:20|4273||4273||4273||4273||0
1623225090000|2021-06-09 07:51:30|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|94
1623225100000|2021-06-09 07:51:40|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|11
1623225110000|2021-06-09 07:51:50|4273.5||4273.5||4273.5||4273.5||0
1623225140000|2021-06-09 07:52:20||4273||4273||4273||4273|0
1623225150000|2021-06-09 07:52:30|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|218
1623225160000|2021-06-09 07:52:40|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|539
1623225170000|2021-06-09 07:52:50|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|922
1623225180000|2021-06-09 07:53:00|4274|4273.5|4272.5|4272|4274|4273.5|4272.5|4272|1441
1623225190000|2021-06-09 07:53:10|4273|4271.5|4272|4271|4273|4271.5|4271.5|4271|530
1623225200000|2021-06-09 07:53:20||4271.5||4271||4271.5||4271|38
1623225210000|2021-06-09 07:53:30|4271.5|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|216
1623225220000|2021-06-09 07:53:40|4272||4272||4272||4272||0
1623225230000|2021-06-09 07:53:50|4271.5|4270.5|4270.5|4270|4272|4270.5|4270.5|4270|817
1623225240000|2021-06-09 07:54:00|4271|4270.5|4272|4271|4272|4271.5|4271|4270|762
1623225260000|2021-06-09 07:54:20|4271.5||4272||4272||4271.5||44
1623225280000|2021-06-09 07:54:40|4271.5|4270.5|4271.5|4271|4272|4271|4271|4270.5|2140
1623225290000|2021-06-09 07:54:50|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|192
1623225300000|2021-06-09 07:55:00|4272.5|4272|4272.5|4271.5|4273|4272.5|4272|4271.5|1689
1623225310000|2021-06-09 07:55:10|4272|4271|4272|4271|4272|4271|4271.5|4271|520
1623225320000|2021-06-09 07:55:20|4271.5|4270.5|4270|4269.5|4271.5|4270.5|4270|4269|2392
1623225330000|2021-06-09 07:55:30|4270.5||4270||4270.5||4270||0
1623225340000|2021-06-09 07:55:40|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4269.5|154
1623225350000|2021-06-09 07:55:50|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|911
1623225360000|2021-06-09 07:56:00|4271|4270.5|4271|4270|4271|4270.5|4271|4270|374
1623225370000|2021-06-09 07:56:10||4270.5||4270.5||4270.5||4270.5|50
1623225380000|2021-06-09 07:56:20|||||||||77
1623225390000|2021-06-09 07:56:30|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|51
1623225400000|2021-06-09 07:56:40|4271|4270|4269.5|4268.5|4271|4270|4269|4268|2277
1623225410000|2021-06-09 07:56:50|4270||4269.5||4270||4269||0
1623225420000|2021-06-09 07:57:00|4269||4269.5||4269.5||4269||202
1623225440000|2021-06-09 07:57:20|4269|4268|4267.5|4266.5|4269|4268|4267|4266.5|2657
1623225460000|2021-06-09 07:57:40|4267|4266|4267|4266|4267|4266|4266.5|4266|828
1623225470000|2021-06-09 07:57:50|4266.5|4266.5|4266.5|4266|4266.5|4266.5|4266.5|4266|306
1623225480000|2021-06-09 07:58:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|3
1623225490000|2021-06-09 07:58:10|4266.5|4266|4267|4266|4267|4266|4266|4265.5|475
1623225500000|2021-06-09 07:58:20||4266.5||4266.5||4266.5||4266.5|41
1623225520000|2021-06-09 07:58:40|4266.5|4266|4266|4265|4266.5|4266|4266|4265|2065
1623225540000|2021-06-09 07:59:00||4265.5||4265||4265.5||4265|573
1623225550000|2021-06-09 07:59:10|4265.5||4266||4266||4265.5||0
1623225580000|2021-06-09 07:59:40|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|3
1623225590000|2021-06-09 07:59:50|4267|4266|4268|4267.5|4268|4267.5|4267|4266|204
1623225600000|2021-06-09 08:00:00||4267||4267.5||4267.5||4267|0
1623225610000|2021-06-09 08:00:10|4268.5|4267|4268.5|4267.5|4268.5|4268|4268.5|4267|112
1623225620000|2021-06-09 08:00:20|||||||||116
1623225630000|2021-06-09 08:00:30|4269|4268|4270|4269|4270|4269|4269|4267.5|208
1623225640000|2021-06-09 08:00:40|4269.5|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|823
1623225650000|2021-06-09 08:00:50|4269|4268.5|4268|4267|4269.5|4268.5|4268|4267|2652
1623225660000|2021-06-09 08:01:00|4268.5||4268.5||4268.5||4268.5||0
1623225680000|2021-06-09 08:01:20|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4267.5|4267.5|230
1623225700000|2021-06-09 08:01:40|4269||4269||4269||4269||20
1623225710000|2021-06-09 08:01:50|4268.5|4268|4269|4267.5|4269|4268|4268.5|4267.5|50
1623225720000|2021-06-09 08:02:00|4268.5|4268|4270|4269|4270|4269|4268|4268|2194
1623225730000|2021-06-09 08:02:10|4269.5|4268.5|4269.5|4268.5|4270|4269|4269|4268.5|948
1623225740000|2021-06-09 08:02:20|4270|4269|4269.5|4268.5|4270|4269|4269|4268.5|138
1623225750000|2021-06-09 08:02:30|4270|4269|4270|4269.5|4271.5|4270.5|4269.5|4268.5|2157
1623225760000|2021-06-09 08:02:40||4269||4269.5||4269.5||4269|0
1623225770000|2021-06-09 08:02:50|4270.5|4270|4271|4270|4271|4270|4270.5|4270|100
1623225790000|2021-06-09 08:03:10|4271.5|4270.5|4272|4271|4272.5|4271.5|4271.5|4270.5|135
1623225800000|2021-06-09 08:03:20|4271.5||4272||4272||4271.5||33
1623225810000|2021-06-09 08:03:30|4272.5||4272.5||4272.5||4272.5||0
1623225820000|2021-06-09 08:03:40|4273|4271.5|4273|4272|4273|4272|4273|4271.5|0
1623225830000|2021-06-09 08:03:50|4273.5|4272.5|4274.5|4273|4274.5|4273|4273.5|4272.5|112
1623225840000|2021-06-09 08:04:00|4274|4272.5|4273|4272|4274.5|4272.5|4272.5|4272|2055
1623225850000|2021-06-09 08:04:10|4273.5||4273||4273.5||4273||150
1623225860000|2021-06-09 08:04:20|||||||||50
1623225870000|2021-06-09 08:04:30|4272.5|4271.5|4272.5|4271|4272.5|4271.5|4272|4271|1338
1623225880000|2021-06-09 08:04:40|4273|4271.5|4272.5|4272|4273|4272|4272.5|4271.5|5
1623225890000|2021-06-09 08:04:50|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|337
1623225900000|2021-06-09 08:05:00|4273|4273|4274.5|4273|4274.5|4273.5|4273|4272.5|1378
1623225910000|2021-06-09 08:05:10|4275|4273.5|4275|4274|4275|4274|4275|4273.5|8
1623225920000|2021-06-09 08:05:20|4274.5||4274.5||4274.5||4274.5||100
1623225930000|2021-06-09 08:05:30|||||||||32
1623225960000|2021-06-09 08:06:00|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|1470
1623225970000|2021-06-09 08:06:10|4274.5|4274|4275|4274|4275|4274|4274.5|4274|423
1623225980000|2021-06-09 08:06:20|4274.5|4274.5|4275|4274|4275|4274.5|4274.5|4274|74
1623225990000|2021-06-09 08:06:30|4274.5||4274.5||4275||4274.5||0
1623226000000|2021-06-09 08:06:40|4275||4275||4275||4275||0
1623226010000|2021-06-09 08:06:50|4274.5||4274.5||4274.5||4274.5||80
1623226020000|2021-06-09 08:07:00|4274|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4272.5|928
1623226030000|2021-06-09 08:07:10|4273|4272.5|4272|4271.5|4273|4273|4272|4271.5|1368
1623226040000|2021-06-09 08:07:20|4271.5|4271|4271.5|4271|4271.5|4271|4271|4270|1730
1623226050000|2021-06-09 08:07:30|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271|304
1623226060000|2021-06-09 08:07:40|4273|4272|4272.5|4272|4273|4272|4272.5|4272|107
1623226070000|2021-06-09 08:07:50|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271|293
1623226080000|2021-06-09 08:08:00|4272|4272|4271|4270.5|4272|4272|4271|4270.5|1043
1623226090000|2021-06-09 08:08:10|4271.5|4271|4271.5|4270.5|4272|4271|4271.5|4270.5|442
1623226100000|2021-06-09 08:08:20|4271|4270|4271|4270.5|4271|4270.5|4270.5|4269.5|599
1623226110000|2021-06-09 08:08:30|4271.5|4270|4272|4271.5|4273|4272|4271.5|4270|664
1623226120000|2021-06-09 08:08:40|||||||||465
1623226130000|2021-06-09 08:08:50|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|300
1623226140000|2021-06-09 08:09:00|4272.5|4272|4272.5|4272|4273.5|4272.5|4272.5|4272|1155
1623226150000|2021-06-09 08:09:10|4272|4271.5|4272|4271.5|4272.5|4271.5|4272|4271.5|185
1623226160000|2021-06-09 08:09:20|||||||||1177
1623226170000|2021-06-09 08:09:30|||||||||19
1623226180000|2021-06-09 08:09:40|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|1394
1623226200000|2021-06-09 08:10:00|4271|4270.5|4271|4270|4271|4270.5|4271|4270|1361
1623226210000|2021-06-09 08:10:10|4271.5|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|1367
1623226220000|2021-06-09 08:10:20|4271.5|4271|4272|4271|4272.5|4271.5|4271.5|4271|742
1623226230000|2021-06-09 08:10:30|4271.5||4272||4272||4271.5||0
1623226240000|2021-06-09 08:10:40|4271.5||4272||4272||4271.5||23
1623226250000|2021-06-09 08:10:50|4271.5||4271.5||4271.5||4271.5||683
1623226260000|2021-06-09 08:11:00|4272|4271.5|4272|4271|4272|4271.5|4271.5|4271|180
1623226270000|2021-06-09 08:11:10|4271.5|4271.5|4271|4270|4272|4271.5|4270.5|4270|2872
1623226280000|2021-06-09 08:11:20|4270.5||4270.5||4270.5||4270.5||50
1623226290000|2021-06-09 08:11:30|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270|77
1623226310000|2021-06-09 08:11:50|4271.5|4271|4272|4271|4272|4271|4271.5|4271|126
1623226330000|2021-06-09 08:12:10|4271.5|4271.5|4270|4269.5|4272|4271.5|4270|4269.5|3258
1623226340000|2021-06-09 08:12:20|4269.5|4269|4270.5|4270|4271.5|4270.5|4269.5|4269|2968
1623226350000|2021-06-09 08:12:30|4271|4270.5|4270.5|4269.5|4271.5|4270.5|4270|4269.5|817
1623226360000|2021-06-09 08:12:40|4270|4269|4270|4269.5|4270|4269.5|4269.5|4269|1084
1623226370000|2021-06-09 08:12:50|4269.5|4269|4269.5|4268.5|4269.5|4269|4269|4268|1096
1623226380000|2021-06-09 08:13:00|4269|4268|4268.5|4267.5|4269|4268|4268|4267.5|1420
1623226400000|2021-06-09 08:13:20|4269|4268|4269|4268|4269|4268|4269|4268|46
1623226410000|2021-06-09 08:13:30|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|4
1623226420000|2021-06-09 08:13:40|4270|4269|4269.5|4268.5|4270|4269.5|4269|4268.5|196
1623226430000|2021-06-09 08:13:50|4269|4268|4268.5|4267.5|4269.5|4268|4268|4267.5|1397
1623226460000|2021-06-09 08:14:20|4269|4268|4270|4269|4270|4269|4269|4268|540
1623226470000|2021-06-09 08:14:30|4270.5|4269.5|4271|4270|4271|4270|4270|4269.5|0
1623226480000|2021-06-09 08:14:40|||||||||190
1623226490000|2021-06-09 08:14:50|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|250
1623226500000|2021-06-09 08:15:00|4271||4271||4271||4271||8
1623226510000|2021-06-09 08:15:10|4270.5|4270|4270.5|4270|4271|4270.5|4270.5|4270|1028
1623226520000|2021-06-09 08:15:20|4271|4270.5|4271|4270|4271|4270.5|4271|4270|114
1623226550000|2021-06-09 08:15:50|||||||||6
1623226570000|2021-06-09 08:16:10|4271.5|4270.5|4271|4270.5|4272|4271|4271|4270|686
1623226580000|2021-06-09 08:16:20|4271.5||4271||4271.5||4271||516
1623226590000|2021-06-09 08:16:30|4271.5|4271|4273.5|4272.5|4273.5|4273|4271.5|4271|2113
1623226610000|2021-06-09 08:16:50|4274|4273|4274.5|4274|4274.5|4274|4274|4273|448
1623226620000|2021-06-09 08:17:00||4273.5||4274||4274||4273.5|6
1623226640000|2021-06-09 08:17:20|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|1427
1623226650000|2021-06-09 08:17:30|4275|4274.5|4274|4273.5|4275|4274.5|4274|4273.5|2621
1623226660000|2021-06-09 08:17:40|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|639
1623226670000|2021-06-09 08:17:50|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272|1385
1623226680000|2021-06-09 08:18:00|4273|4273|4273|4272.5|4273|4273|4273|4272|350
1623226690000|2021-06-09 08:18:10|||||||||15
1623226700000|2021-06-09 08:18:20|4272.5|4272|4273|4272|4273|4272.5|4272|4271|2432
1623226710000|2021-06-09 08:18:30|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|281
1623226720000|2021-06-09 08:18:40|4272.5|4272.5|4273.5|4273|4273.5|4273|4272.5|4272.5|706
1623226730000|2021-06-09 08:18:50|4274||4274||4274||4274||0
1623226740000|2021-06-09 08:19:00|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|840
1623226750000|2021-06-09 08:19:10|4274.5|4274|4274|4273.5|4274.5|4274|4273.5|4273|764
1623226760000|2021-06-09 08:19:20|4274.5|4274|4274.5|4274|4275|4274|4274.5|4274|78
1623226770000|2021-06-09 08:19:30|||||||||108
1623226810000|2021-06-09 08:20:10|||||||||185
1623226840000|2021-06-09 08:20:40|4275.5|4274.5|4275|4274.5|4275.5|4275|4274.5|4274|1355
1623226850000|2021-06-09 08:20:50|4275.5|4275|4274|4273.5|4275.5|4275|4273.5|4273|3804
1623226860000|2021-06-09 08:21:00|4274.5|4274|4275|4274|4275|4274|4274.5|4274|0
1623226880000|2021-06-09 08:21:20|4275.5|4274.5|4275|4274.5|4276|4275|4275|4274.5|645
1623226910000|2021-06-09 08:21:50|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|2655
1623226920000|2021-06-09 08:22:00|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1027
1623226930000|2021-06-09 08:22:10|4274|4273.5|4274|4273|4274|4273.5|4274|4273|763
1623226950000|2021-06-09 08:22:30|4274.5|4273.5|4274.5|4273.5|4275|4274|4274.5|4273.5|552
1623226970000|2021-06-09 08:22:50||4274||4273.5||4274||4273.5|40
1623226980000|2021-06-09 08:23:00|4274|4273|4275|4274.5|4275|4274.5|4273.5|4273|1382
1623226990000|2021-06-09 08:23:10|4274.5|4274|4274.5|4273.5|4274.5|4274|4274.5|4273.5|189
1623227000000|2021-06-09 08:23:20|||||||||23
1623227010000|2021-06-09 08:23:30||4274||4273.5||4274||4273.5|16
1623227030000|2021-06-09 08:23:50|4274||4274||4274||4274||4
1623227040000|2021-06-09 08:24:00|4274.5||4274.5||4274.5||4274||5
1623227050000|2021-06-09 08:24:10|4275|4274|4275.5|4275|4275.5|4275|4275|4274|453
1623227070000|2021-06-09 08:24:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|144
1623227090000|2021-06-09 08:24:50|4276.5|4276|4276|4275.5|4276.5|4276|4275.5|4275|1354
1623227100000|2021-06-09 08:25:00|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|145
1623227110000|2021-06-09 08:25:10|4276|4275.5|4276|4275|4276.5|4276|4275.5|4275|2141
1623227120000|2021-06-09 08:25:20|4275.5|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|922
1623227140000|2021-06-09 08:25:40|4275|4274.5|4276|4275.5|4276|4275.5|4275|4274.5|1778
1623227150000|2021-06-09 08:25:50|4276.5||4276.5||4276.5||4276.5||0
1623227160000|2021-06-09 08:26:00|4276|4276|4277|4276|4277|4276.5|4276|4275.5|383
1623227170000|2021-06-09 08:26:10|4277.5||4277.5||4277.5||4277.5||343
1623227190000|2021-06-09 08:26:30|4278.5|4276.5|4278|4277|4278.5|4277.5|4277.5|4276.5|6814
1623227200000|2021-06-09 08:26:40|4277.5||4277.5||4277.5||4277.5||27
1623227220000|2021-06-09 08:27:00|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|2111
1623227230000|2021-06-09 08:27:10|4277|4276.5|4277|4276.5|4277.5|4276.5|4277|4276.5|436
1623227240000|2021-06-09 08:27:20|4276.5|4276|4276|4275|4277|4276|4275|4274.5|3031
1623227270000|2021-06-09 08:27:50|4276.5|4275.5|4276|4275.5|4276.5|4276|4275.5|4275|2878
1623227280000|2021-06-09 08:28:00|4275.5|4275|4276.5|4276|4276.5|4276|4275.5|4275|428
1623227290000|2021-06-09 08:28:10|4277||4277||4277||4277||235
1623227300000|2021-06-09 08:28:20|4277.5|4276.5|4277.5|4277|4277.5|4277|4277.5|4276.5|119
1623227310000|2021-06-09 08:28:30|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|350
1623227320000|2021-06-09 08:28:40|4278|4277.5|4278.5|4277.5|4278.5|4278|4277.5|4277|373
1623227340000|2021-06-09 08:29:00||4278||4278||4278||4278|0
1623227350000|2021-06-09 08:29:10||4277.5||4277.5||4277.5||4277.5|0
1623227370000|2021-06-09 08:29:30|4278||4278||4278||4278||69
1623227380000|2021-06-09 08:29:40|4277.5|4277|4277|4276.5|4278|4277.5|4277|4276.5|2736
1623227390000|2021-06-09 08:29:50|4276.5|4276|4277|4276|4277|4276|4276.5|4276|645
1623227400000|2021-06-09 08:30:00||4276.5||4276.5||4276.5||4276.5|0
1623227410000|2021-06-09 08:30:10|4276.5|4276|4277|4276|4277|4276.5|4276.5|4276|128
1623227420000|2021-06-09 08:30:20|4276.5||4276.5||4277||4276.5||59
1623227430000|2021-06-09 08:30:30|4277|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|179
1623227440000|2021-06-09 08:30:40|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|544
1623227450000|2021-06-09 08:30:50|4277.5||4277||4277.5||4277||261
1623227460000|2021-06-09 08:31:00|||||||||101
1623227480000|2021-06-09 08:31:20|4278|4277|4277.5|4277|4278|4277|4277.5|4277|14
1623227490000|2021-06-09 08:31:30|4278|4277.5|4279|4278|4279|4278|4278|4277.5|0
1623227500000|2021-06-09 08:31:40||4278.5||4278||4278.5||4278|306
1623227510000|2021-06-09 08:31:50|4278.5||4279||4279||4278.5||0
1623227520000|2021-06-09 08:32:00||4278.5||4278||4278.5||4278|59
1623227530000|2021-06-09 08:32:10|4278.5|4277.5|4277.5|4276.5|4278.5|4278|4277.5|4276.5|2724
1623227560000|2021-06-09 08:32:40|4277|4277|4277.5|4277|4277.5|4277|4277|4277|381
1623227570000|2021-06-09 08:32:50|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|453
1623227580000|2021-06-09 08:33:00|4276.5|4276|4276.5|4276|4277|4276|4276|4275.5|2452
1623227590000|2021-06-09 08:33:10|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|119
1623227610000|2021-06-09 08:33:30|4276.5|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|1746
1623227620000|2021-06-09 08:33:40|4276||4276||4276||4276||0
1623227650000|2021-06-09 08:34:10|||||||||82
1623227660000|2021-06-09 08:34:20|4276.5||4276.5||4276.5||4276.5||0
1623227690000|2021-06-09 08:34:50|4276|4276|4276|4275.5|4276|4276|4276|4275.5|2073
1623227720000|2021-06-09 08:35:20|4276.5|4276|4277.5|4276.5|4277.5|4276.5|4276.5|4276|389
1623227730000|2021-06-09 08:35:30|4277||4277.5||4277.5||4277||0
1623227740000|2021-06-09 08:35:40|4277|4277|4278|4277|4278|4277|4277|4276.5|417
1623227760000|2021-06-09 08:36:00|||||||||81
1623227790000|2021-06-09 08:36:30|4277.5||4277.5||4277.5||4277.5||0
1623227800000|2021-06-09 08:36:40|4278||4277.5||4278||4277.5||0
1623227810000|2021-06-09 08:36:50|4278|4276.5|4277.5|4277|4278|4277|4277.5|4276.5|3207
1623227820000|2021-06-09 08:37:00|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|421
1623227840000|2021-06-09 08:37:20|||||||||850
1623227850000|2021-06-09 08:37:30|4277|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|1780
1623227860000|2021-06-09 08:37:40|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|1119
1623227870000|2021-06-09 08:37:50|4277|4276.5|4277|4276|4277.5|4276.5|4276.5|4276|1893
1623227880000|2021-06-09 08:38:00|4277.5|4276.5|4280|4279.5|4280|4279.5|4277.5|4276.5|1402
1623227890000|2021-06-09 08:38:10|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|0
1623227900000|2021-06-09 08:38:20|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|1117
1623227910000|2021-06-09 08:38:30|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|685
1623227930000|2021-06-09 08:38:50|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|1534
1623227940000|2021-06-09 08:39:00|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|336
1623227950000|2021-06-09 08:39:10|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|1058
1623227960000|2021-06-09 08:39:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|94
1623227970000|2021-06-09 08:39:30|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|376
1623227980000|2021-06-09 08:39:40|4281|4280.5|4281|4280.5|4281.5|4281|4280.5|4280|272
1623227990000|2021-06-09 08:39:50|||||||||12
1623228000000|2021-06-09 08:40:00|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|2110
1623228010000|2021-06-09 08:40:10||4280||4279.5||4280||4279.5|0
1623228020000|2021-06-09 08:40:20|4280|4280|4280.5|4280|4280.5|4280|4280|4280|155
1623228030000|2021-06-09 08:40:30|4281|4280.5|4281.5|4281|4282|4281.5|4281|4280.5|543
1623228050000|2021-06-09 08:40:50|4282|4281.5|4282|4281|4282|4281.5|4282|4281|941
1623228060000|2021-06-09 08:41:00|4281.5|4280.5|4280|4279.5|4282|4280.5|4279.5|4278.5|9275
1623228080000|2021-06-09 08:41:20|4280.5|4280|4280.5|4279.5|4280.5|4280|4280.5|4279.5|1486
1623228090000|2021-06-09 08:41:30|4281|4280|4281|4280|4281|4280.5|4280.5|4279.5|196
1623228110000|2021-06-09 08:41:50||4280.5||4280||4280.5||4280|15
1623228120000|2021-06-09 08:42:00|4280.5|4280.5|4281|4280|4281|4280.5|4280.5|4280|409
1623228130000|2021-06-09 08:42:10||4280.5||4280.5||4280.5||4280|0
1623228140000|2021-06-09 08:42:20|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|582
1623228150000|2021-06-09 08:42:30|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|1292
1623228160000|2021-06-09 08:42:40|4280||4280||4280||4280||0
1623228170000|2021-06-09 08:42:50|4279.5|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|2710
1623228180000|2021-06-09 08:43:00|4280||4280.5||4280.5||4280||1
1623228190000|2021-06-09 08:43:10|4281|4280|4281|4280.5|4281|4280.5|4281|4280|94
1623228200000|2021-06-09 08:43:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|344
1623228210000|2021-06-09 08:43:30|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|194
1623228220000|2021-06-09 08:43:40|||||||||83
1623228230000|2021-06-09 08:43:50|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|882
1623228240000|2021-06-09 08:44:00|4281.5|4281.5|4282|4281|4282|4281.5|4281.5|4281|507
1623228250000|2021-06-09 08:44:10||4281.5||4281.5||4281.5||4281.5|70
1623228260000|2021-06-09 08:44:20|4282.5|4281|4283.5|4283|4283.5|4283|4282.5|4281|3295
1623228270000|2021-06-09 08:44:30|||||||||250
1623228280000|2021-06-09 08:44:40|4284|4283.5|4283.5|4283|4284|4283.5|4283|4282.5|2341
1623228290000|2021-06-09 08:44:50|4284|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|443
1623228300000|2021-06-09 08:45:00|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|427
1623228310000|2021-06-09 08:45:10|||||||||286
1623228320000|2021-06-09 08:45:20|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|712
1623228330000|2021-06-09 08:45:30|4283|4283|4283.5|4283|4283.5|4283|4283|4283|265
1623228350000|2021-06-09 08:45:50|4284|4283.5|4285|4284|4285|4284.5|4284|4283.5|1786
1623228360000|2021-06-09 08:46:00|4284.5|4284.5|4285|4284.5|4285|4284.5|4284.5|4284|469
1623228370000|2021-06-09 08:46:10|4285.5|4285|4283.5|4282.5|4285.5|4285|4283|4282.5|3992
1623228380000|2021-06-09 08:46:20|4283|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|908
1623228390000|2021-06-09 08:46:30|4283||4283||4283||4283||60
1623228400000|2021-06-09 08:46:40|||||||||200
1623228410000|2021-06-09 08:46:50|4283.5|4283|4282|4281.5|4283.5|4283|4282|4281.5|1977
1623228420000|2021-06-09 08:47:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|191
1623228430000|2021-06-09 08:47:10|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|175
1623228440000|2021-06-09 08:47:20|4281||4281||4281||4281||181
1623228450000|2021-06-09 08:47:30|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|0
1623228460000|2021-06-09 08:47:40|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|668
1623228480000|2021-06-09 08:48:00|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|550
1623228490000|2021-06-09 08:48:10|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|602
1623228500000|2021-06-09 08:48:20|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|1585
1623228510000|2021-06-09 08:48:30|||||||||427
1623228520000|2021-06-09 08:48:40|4282|4282|4282|4281|4282|4282|4282|4281|2938
1623228530000|2021-06-09 08:48:50|4281.5|4281.5|4282|4281|4282|4281.5|4281.5|4281|3768
1623228540000|2021-06-09 08:49:00||4281.5||4281.5||4281.5||4281.5|0
1623228550000|2021-06-09 08:49:10|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|2365
1623228560000|2021-06-09 08:49:20|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|1327
1623228570000|2021-06-09 08:49:30||4281.5||4282||4282||4281.5|46
1623228580000|2021-06-09 08:49:40|||||||||449
1623228590000|2021-06-09 08:49:50|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|2146
1623228630000|2021-06-09 08:50:30|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|175
1623228640000|2021-06-09 08:50:40|||||||||22
1623228660000|2021-06-09 08:51:00|||||||||206
1623228700000|2021-06-09 08:51:40|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|922
1623228710000|2021-06-09 08:51:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1646
1623228720000|2021-06-09 08:52:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|574
1623228760000|2021-06-09 08:52:40|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|1272
1623228780000|2021-06-09 08:53:00|||||||||93
1623228810000|2021-06-09 08:53:30|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|282
1623228820000|2021-06-09 08:53:40|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|510
1623228840000|2021-06-09 08:54:00|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|1005
1623228850000|2021-06-09 08:54:10|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|873
1623228860000|2021-06-09 08:54:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|2380
1623228870000|2021-06-09 08:54:30|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|347
1623228880000|2021-06-09 08:54:40|||||||||391
1623228900000|2021-06-09 08:55:00|4281|4280.5|4280|4279.5|4281|4280.5|4280|4279.5|371
1623228910000|2021-06-09 08:55:10|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|0
1623228940000|2021-06-09 08:55:40|||||||||714
1623228950000|2021-06-09 08:55:50|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|114
1623228960000|2021-06-09 08:56:00|||||||||153
1623228970000|2021-06-09 08:56:10|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|571
1623229020000|2021-06-09 08:57:00|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1078
1623229030000|2021-06-09 08:57:10|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1549
1623229040000|2021-06-09 08:57:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|290
1623229050000|2021-06-09 08:57:30|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|854
1623229060000|2021-06-09 08:57:40|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|497
1623229080000|2021-06-09 08:58:00|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|859
1623229090000|2021-06-09 08:58:10|||||||||151
1623229110000|2021-06-09 08:58:30|4280.5|4280|4280.5|4279.5|4281|4280.5|4280|4279.5|3288
1623229130000|2021-06-09 08:58:50|4281|4280|4280.5|4280|4281|4280.5|4280.5|4280|344
1623229140000|2021-06-09 08:59:00|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|6556
1623229160000|2021-06-09 08:59:20|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|1155
1623229170000|2021-06-09 08:59:30|4279.5||4279||4279.5||4279||107
1623229190000|2021-06-09 08:59:50|4279.5|4279|4279.5|4278.5|4279.5|4279|4279|4278.5|429
1623229200000|2021-06-09 09:00:00|4279||4279||4279.5||4279||20
1623229210000|2021-06-09 09:00:10|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|731
1623229230000|2021-06-09 09:00:30|4279.5|4279|4280|4279|4280|4279.5|4279|4278.5|2291
1623229240000|2021-06-09 09:00:40|4279.5||4279.5||4279.5||4279.5||0
1623229270000|2021-06-09 09:01:10|||||||||85
1623229280000|2021-06-09 09:01:20|4280|4279.5|4281|4280.5|4281|4280.5|4280|4279|1339
1623229290000|2021-06-09 09:01:30|4280.5|4280|4281|4280|4281|4280.5|4280.5|4280|1702
1623229300000|2021-06-09 09:01:40|4280.5|4280.5|4281.5|4280.5|4281.5|4281|4280.5|4280.5|752
1623229310000|2021-06-09 09:01:50|4281|4281|4281|4280|4281|4281|4281|4280|2815
1623229320000|2021-06-09 09:02:00|4280.5||4280.5||4280.5||4280.5||0
1623229340000|2021-06-09 09:02:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|682
1623229350000|2021-06-09 09:02:30|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|341
1623229380000|2021-06-09 09:03:00|||||||||501
1623229390000|2021-06-09 09:03:10|||||||||2
1623229400000|2021-06-09 09:03:20|4280.5|4280|4279.5|4278.5|4280.5|4280|4279.5|4278.5|5010
1623229410000|2021-06-09 09:03:30||4279||4279||4279||4278.5|91
1623229420000|2021-06-09 09:03:40|4280|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|1382
1623229440000|2021-06-09 09:04:00|||||||||17
1623229450000|2021-06-09 09:04:10|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|1107
1623229480000|2021-06-09 09:04:40|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|350
1623229490000|2021-06-09 09:04:50|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|67
1623229500000|2021-06-09 09:05:00|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277|774
1623229510000|2021-06-09 09:05:10|4278.5|4277|4277|4276|4278.5|4277|4276.5|4276|1696
1623229520000|2021-06-09 09:05:20|4276.5||4277||4277||4276.5||0
1623229530000|2021-06-09 09:05:30|4276.5|4276.5|4277|4276|4277|4276.5|4276.5|4276|57
1623229560000|2021-06-09 09:06:00|4276.5||4277||4277||4276.5||0
1623229570000|2021-06-09 09:06:10||4276.5||4276||4276.5||4276|0
1623229580000|2021-06-09 09:06:20||4276.5||4276||4276.5||4276|0
1623229590000|2021-06-09 09:06:30|4276.5||4276.5||4276.5||4276.5||0
1623229600000|2021-06-09 09:06:40|4277||4276.5||4277||4276.5||0
1623229620000|2021-06-09 09:07:00|4276|4275.5|4274.5|4274|4276|4275.5|4274|4273.5|4300
1623229630000|2021-06-09 09:07:10||4273.5||4273.5||4273.5||4273.5|0
1623229640000|2021-06-09 09:07:20|4274|4273|4274.5|4274|4274.5|4274|4273.5|4273|297
1623229650000|2021-06-09 09:07:30|4275|4274.5|4275|4274|4275|4274.5|4275|4274|3
1623229660000|2021-06-09 09:07:40|4275.5|4274.5|4275.5|4275|4276|4275|4275.5|4274.5|0
1623229680000|2021-06-09 09:08:00|||||||||59
1623229690000|2021-06-09 09:08:10|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|26
1623229700000|2021-06-09 09:08:20|4275|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|316
1623229710000|2021-06-09 09:08:30|4275.5|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|0
1623229720000|2021-06-09 09:08:40|4275|4274|4273.5|4273|4275|4274.5|4273|4272.5|2579
1623229730000|2021-06-09 09:08:50|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|101
1623229740000|2021-06-09 09:09:00|4274|4272.5|4273|4272.5|4274|4273|4272.5|4272|592
1623229750000|2021-06-09 09:09:10|4273.5|4273|4273.5|4273|4273.5|4273|4273|4272.5|428
1623229760000|2021-06-09 09:09:20|4273|4272.5|4272|4271|4273|4272.5|4272|4271|108
1623229770000|2021-06-09 09:09:30|||||||||23
1623229790000|2021-06-09 09:09:50||4271.5||4271.5||4271.5||4271.5|0
1623229800000|2021-06-09 09:10:00|4272.5|4272|4273.5|4273|4274|4273|4272.5|4271.5|2768
1623229820000|2021-06-09 09:10:20|4274|4273.5|4273.5|4273|4274.5|4273.5|4273|4272.5|2850
1623229830000|2021-06-09 09:10:30|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|0
1623229850000|2021-06-09 09:10:50|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|500
1623229860000|2021-06-09 09:11:00|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|1293
1623229870000|2021-06-09 09:11:10|4273|4272.5|4273|4272.5|4273|4273|4273|4272.5|393
1623229880000|2021-06-09 09:11:20|||||||||89
1623229890000|2021-06-09 09:11:30|4273.5|4273|4271.5|4271|4273.5|4273|4271.5|4271|1882
1623229900000|2021-06-09 09:11:40|4272|4270.5|4271.5|4270.5|4272|4271|4271|4270.5|1218
1623229910000|2021-06-09 09:11:50|4272|4271|4272|4271|4272|4271|4272|4270.5|71
1623229920000|2021-06-09 09:12:00|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|151
1623229930000|2021-06-09 09:12:10|4271|4271|4270.5|4269.5|4271.5|4271|4270|4269.5|1171
1623229940000|2021-06-09 09:12:20|4270|4269|4269.5|4268.5|4270|4269|4269.5|4268.5|523
1623229950000|2021-06-09 09:12:30|4269|4268|4269.5|4268.5|4269.5|4269|4268|4267.5|1074
1623229960000|2021-06-09 09:12:40|4270|4269|4270|4269|4270|4269|4269|4268|824
1623229970000|2021-06-09 09:12:50|4269.5|4268.5|4269|4268|4269.5|4268.5|4269|4268|113
1623229980000|2021-06-09 09:13:00|4268.5|4267.5|4267.5|4266.5|4269|4268|4267|4266|3527
1623229990000|2021-06-09 09:13:10|4267|4266|4266.5|4266|4267|4266.5|4266|4265.5|477
1623230000000|2021-06-09 09:13:20|4267|4266.5|4268|4267|4268|4267.5|4266|4265|2696
1623230010000|2021-06-09 09:13:30|4267.5|4267.5|4268|4267.5|4268|4267.5|4267|4266|1301
1623230020000|2021-06-09 09:13:40|||||||||217
1623230030000|2021-06-09 09:13:50|4268.5|4268|4269|4268|4269|4268.5|4268|4267.5|1151
1623230040000|2021-06-09 09:14:00|4269.5|4268.5|4269.5|4268.5|4270|4269|4269.5|4268.5|294
1623230050000|2021-06-09 09:14:10|4269||4269||4269||4269||0
1623230060000|2021-06-09 09:14:20|4269.5|4269|4268.5|4268|4269.5|4269|4268.5|4268|2126
1623230070000|2021-06-09 09:14:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|405
1623230090000|2021-06-09 09:14:50|4269.5|4269|4269.5|4268.5|4270.5|4269.5|4269.5|4268.5|1112
1623230100000|2021-06-09 09:15:00|4269|4268|4268.5|4267.5|4269|4268.5|4268|4267|1635
1623230110000|2021-06-09 09:15:10|4268|4267|4268.5|4267.5|4268.5|4267.5|4267.5|4266.5|550
1623230150000|2021-06-09 09:15:50|4269|4268|4268.5|4268|4269|4268.5|4268.5|4267.5|451
1623230160000|2021-06-09 09:16:00|4269|4268.5|4271|4270.5|4271|4270.5|4269|4268|1213
1623230170000|2021-06-09 09:16:10|4271.5|4271|4271.5|4270.5|4272|4271|4271|4270.5|597
1623230180000|2021-06-09 09:16:20|4271|4270|4271|4270|4271.5|4270|4270.5|4270|613
1623230190000|2021-06-09 09:16:30|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|200
1623230210000|2021-06-09 09:16:50|4271||4271.5||4271.5||4271||0
1623230220000|2021-06-09 09:17:00|4271|4270|4271|4270.5|4271.5|4270.5|4270.5|4270|1882
1623230230000|2021-06-09 09:17:10|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|215
1623230240000|2021-06-09 09:17:20|4272|4271.5|4273|4272|4273|4272|4272|4271.5|1666
1623230250000|2021-06-09 09:17:30|4273.5|4272.5|4273.5|4272.5|4273.5|4273|4273|4272|322
1623230260000|2021-06-09 09:17:40|4274|4273|4274|4273|4274|4273.5|4274|4273|262
1623230270000|2021-06-09 09:17:50|4273.5|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|807
1623230280000|2021-06-09 09:18:00|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|246
1623230290000|2021-06-09 09:18:10|4273.5|4273|4272.5|4272|4273.5|4273|4272.5|4272|2542
1623230300000|2021-06-09 09:18:20|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|112
1623230310000|2021-06-09 09:18:30|4273|4273|4272.5|4272|4273|4273|4272.5|4272|406
1623230320000|2021-06-09 09:18:40|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|549
1623230330000|2021-06-09 09:18:50|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|82
1623230340000|2021-06-09 09:19:00|4271.5|4271|4272|4271.5|4272.5|4271.5|4271|4270.5|1070
1623230350000|2021-06-09 09:19:10|4272.5|4272|4273|4272|4273|4272|4272.5|4272|543
1623230360000|2021-06-09 09:19:20|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|46
1623230370000|2021-06-09 09:19:30|4273||4273||4273||4273||0
1623230380000|2021-06-09 09:19:40|4273.5|4272|4273|4272|4273.5|4272|4272.5|4272|1255
1623230400000|2021-06-09 09:20:00|4272.5|4272.5|4273.5|4272.5|4273.5|4272.5|4272.5|4272.5|292
1623230410000|2021-06-09 09:20:10|4273|4272|4273.5|4272.5|4274|4272.5|4273|4272|59
1623230420000|2021-06-09 09:20:20|4274||4273.5||4274||4273.5||0
1623230430000|2021-06-09 09:20:30|4274||4273.5||4274||4273.5||0
1623230440000|2021-06-09 09:20:40|4274||4274||4274||4274||0
1623230450000|2021-06-09 09:20:50|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|138
1623230460000|2021-06-09 09:21:00|4273.5|4273|4273.5|4273|4274|4273.5|4273|4272.5|1298
1623230470000|2021-06-09 09:21:10|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|0
1623230480000|2021-06-09 09:21:20|||||||||112
1623230490000|2021-06-09 09:21:30|4274.5|4274|4274|4273.5|4274.5|4274|4273.5|4273|6174
1623230500000|2021-06-09 09:21:40|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|31
1623230510000|2021-06-09 09:21:50|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|757
1623230520000|2021-06-09 09:22:00|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|59
1623230530000|2021-06-09 09:22:10|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|305
1623230540000|2021-06-09 09:22:20|4274.5|4273|4274|4273.5|4274.5|4273.5|4274|4273|166
1623230550000|2021-06-09 09:22:30|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|50
1623230560000|2021-06-09 09:22:40|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|1228
1623230570000|2021-06-09 09:22:50|4274|4273|4275|4274.5|4275|4274.5|4273.5|4272.5|2527
1623230580000|2021-06-09 09:23:00|4275.5||4275.5||4275.5||4275||83
1623230590000|2021-06-09 09:23:10|4275||4275||4275||4275||0
1623230600000|2021-06-09 09:23:20|4274.5|4274|4276|4275|4276|4275|4274.5|4274|2503
1623230610000|2021-06-09 09:23:30|4276.5|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|1018
1623230620000|2021-06-09 09:23:40|4275.5|4275|4276|4275.5|4276.5|4276|4275.5|4275|1178
1623230630000|2021-06-09 09:23:50|4276.5|4276|4277|4276|4277.5|4276.5|4276.5|4276|675
1623230640000|2021-06-09 09:24:00|4276.5|4276.5|4276|4275.5|4277|4276.5|4276|4275.5|2002
1623230650000|2021-06-09 09:24:10|4275.5|4275|4275.5|4274.5|4275.5|4275|4275.5|4274.5|743
1623230710000|2021-06-09 09:25:10|4276|4275|4275.5|4274.5|4276.5|4276|4275.5|4274.5|1962
1623230720000|2021-06-09 09:25:20|||||||||61
1623230730000|2021-06-09 09:25:30|4275||4275||4275||4275||0
1623230740000|2021-06-09 09:25:40|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|1406
1623230750000|2021-06-09 09:25:50|4274.5|4274|4275|4274|4275|4274.5|4274.5|4274|660
1623230760000|2021-06-09 09:26:00|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|89
1623230780000|2021-06-09 09:26:20|4276|4275|4275.5|4275|4276|4275.5|4275.5|4275|920
1623230790000|2021-06-09 09:26:30|||||||||281
1623230800000|2021-06-09 09:26:40|4276|4275.5|4276|4275|4276|4275.5|4276|4275|291
1623230810000|2021-06-09 09:26:50|4275.5||4276||4276||4275.5||0
1623230820000|2021-06-09 09:27:00|4275.5|4275.5|4276|4275|4276|4275.5|4275.5|4275|445
1623230840000|2021-06-09 09:27:20|4275.5|4275.5|4275.5|4275|4276|4275.5|4275|4274|3090
1623230850000|2021-06-09 09:27:30|4276||4276||4276||4276||60
1623230860000|2021-06-09 09:27:40|||||||||2
1623230870000|2021-06-09 09:27:50|4275.5|4274.5|4276|4275|4276|4275|4275|4274.5|753
1623230880000|2021-06-09 09:28:00|4275.5|4275.5|4276|4275.5|4277|4276|4275.5|4275|2518
1623230890000|2021-06-09 09:28:10|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|837
1623230910000|2021-06-09 09:28:30|4276.5|4276|4276|4275|4276.5|4276|4275.5|4275|4110
1623230920000|2021-06-09 09:28:40|4275.5||4275.5||4276||4275.5||0
1623230930000|2021-06-09 09:28:50|4276||4275.5||4276||4275.5||1315
1623230950000|2021-06-09 09:29:10|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|826
1623230960000|2021-06-09 09:29:20|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|635
1623230970000|2021-06-09 09:29:30|4274.5|4274|4274.5|4273.5|4274.5|4274|4274.5|4273.5|230
1623230980000|2021-06-09 09:29:40|4274||4274||4274||4274||100
1623231000000|2021-06-09 09:30:00|4273.5|4273|4274|4273.5|4274.5|4274|4273.5|4273|2326
1623231010000|2021-06-09 09:30:10|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|4137
1623231020000|2021-06-09 09:30:20|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|121
1623231030000|2021-06-09 09:30:30|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|684
1623231040000|2021-06-09 09:30:40|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|123
1623231050000|2021-06-09 09:30:50|4275.5|4275|4275.5|4275|4276|4275.5|4275|4274.5|575
1623231060000|2021-06-09 09:31:00|4276|4274.5|4274|4273.5|4276|4274.5|4274|4273.5|2499
1623231070000|2021-06-09 09:31:10|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|326
1623231080000|2021-06-09 09:31:20|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|1772
1623231090000|2021-06-09 09:31:30|||||||||100
1623231100000|2021-06-09 09:31:40|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|900
1623231110000|2021-06-09 09:31:50|4275.5||4275||4275.5||4275||384
1623231120000|2021-06-09 09:32:00|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|2412
1623231130000|2021-06-09 09:32:10|4274.5|4274|4274|4273.5|4275|4274.5|4273.5|4273|2597
1623231150000|2021-06-09 09:32:30|||||||||50
1623231160000|2021-06-09 09:32:40|4274.5|4274|4274.5|4273.5|4274.5|4274|4274.5|4273.5|316
1623231180000|2021-06-09 09:33:00|4274|4273|4272.5|4272|4274|4273.5|4272.5|4272|2490
1623231190000|2021-06-09 09:33:10|||||||||348
1623231200000|2021-06-09 09:33:20|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|99
1623231210000|2021-06-09 09:33:30|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|678
1623231220000|2021-06-09 09:33:40|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|261
1623231230000|2021-06-09 09:33:50|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|65
1623231240000|2021-06-09 09:34:00|4272.5|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|353
1623231250000|2021-06-09 09:34:10|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272.5|362
1623231260000|2021-06-09 09:34:20||4272||4272.5||4272.5||4272|28
1623231270000|2021-06-09 09:34:30|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|1075
1623231280000|2021-06-09 09:34:40|4273||4273.5||4273.5||4273||537
1623231290000|2021-06-09 09:34:50|||||||||186
1623231320000|2021-06-09 09:35:20|4274|4273|4274|4273.5|4274|4273.5|4274|4273|1199
1623231330000|2021-06-09 09:35:30|4274.5|4274|4275.5|4274.5|4275.5|4274.5|4274|4273.5|3656
1623231340000|2021-06-09 09:35:40|4275||4275.5||4275.5||4275||0
1623231350000|2021-06-09 09:35:50|4276||4275.5||4276||4275.5||0
1623231360000|2021-06-09 09:36:00|4275|4275|4275.5|4275|4275.5|4275|4275|4275|1647
1623231370000|2021-06-09 09:36:10|4275|4274.5|4275.5|4275|4276|4275.5|4275|4274.5|2859
1623231380000|2021-06-09 09:36:20|4276|4275.5|4276|4275.5|4276.5|4276|4275.5|4275|4190
1623231390000|2021-06-09 09:36:30|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|1222
1623231400000|2021-06-09 09:36:40|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|2660
1623231410000|2021-06-09 09:36:50|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|929
1623231420000|2021-06-09 09:37:00|4276.5|4276|4276.5|4276|4276.5|4276|4276|4275.5|2163
1623231430000|2021-06-09 09:37:10|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|1314
1623231450000|2021-06-09 09:37:30|4275.5|4275|4276|4275|4276|4275.5|4275|4274.5|4774
1623231460000|2021-06-09 09:37:40|4275.5|4274.5|4275|4274.5|4276|4274.5|4275|4274.5|2698
1623231470000|2021-06-09 09:37:50|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|391
1623231490000|2021-06-09 09:38:10|4274|4273.5|4273.5|4272.5|4274|4273.5|4273|4272.5|784
1623231500000|2021-06-09 09:38:20|||||||||118
1623231510000|2021-06-09 09:38:30|4273||4273||4273||4273||1027
1623231520000|2021-06-09 09:38:40|4272.5|4272|4273|4272|4273|4272|4272.5|4272|328
1623231530000|2021-06-09 09:38:50|||||||||173
1623231540000|2021-06-09 09:39:00|4272.5|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|656
1623231550000|2021-06-09 09:39:10|||||||||33
1623231560000|2021-06-09 09:39:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|253
1623231570000|2021-06-09 09:39:30|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|250
1623231580000|2021-06-09 09:39:40||4272||4272||4272||4272|0
1623231600000|2021-06-09 09:40:00|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|543
1623231610000|2021-06-09 09:40:10|4272.5|4271.5|4272|4271|4272.5|4271.5|4271.5|4271|1871
1623231620000|2021-06-09 09:40:20|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|0
1623231630000|2021-06-09 09:40:30|4272|4271|4271.5|4270.5|4272|4271.5|4271.5|4270.5|486
1623231640000|2021-06-09 09:40:40|4272|4271|4272.5|4272|4272.5|4272|4272|4271|807
1623231650000|2021-06-09 09:40:50|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|100
1623231670000|2021-06-09 09:41:10|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|828
1623231680000|2021-06-09 09:41:20|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|155
1623231690000|2021-06-09 09:41:30||4272||4272.5||4272.5||4272|0
1623231700000|2021-06-09 09:41:40|||||||||380
1623231710000|2021-06-09 09:41:50|4272.5|4272|4273|4272|4273|4272.5|4272.5|4272|333
1623231720000|2021-06-09 09:42:00|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|234
1623231730000|2021-06-09 09:42:10|4272.5||4272.5||4273||4272.5||584
1623231740000|2021-06-09 09:42:20|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|284
1623231750000|2021-06-09 09:42:30|4273||4273||4273||4272.5||0
1623231770000|2021-06-09 09:42:50|4272.5|4271.5|4271.5|4271|4273|4272.5|4271|4270.5|3294
1623231780000|2021-06-09 09:43:00|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270|244
1623231790000|2021-06-09 09:43:10|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|1081
1623231820000|2021-06-09 09:43:40|4271|4270.5|4270.5|4269.5|4271|4270.5|4270|4269.5|1566
1623231830000|2021-06-09 09:43:50|4270|4269|4269.5|4269|4270|4269.5|4269.5|4268.5|835
1623231840000|2021-06-09 09:44:00|4270|4269.5|4270|4269|4270|4269.5|4270|4269|637
1623231850000|2021-06-09 09:44:10|||||||||57
1623231870000|2021-06-09 09:44:30|4269.5||4270||4270||4269.5||120
1623231880000|2021-06-09 09:44:40|4269.5|4268.5|4269|4268|4269.5|4268.5|4269|4268|733
1623231890000|2021-06-09 09:44:50|4268.5|4267.5|4268.5|4268|4269|4268.5|4268|4267.5|3092
1623231900000|2021-06-09 09:45:00|4268|4267.5|4269|4268.5|4269|4268.5|4268|4267.5|2336
1623231910000|2021-06-09 09:45:10|4268.5|4268|4269|4268|4269|4268|4268.5|4268|377
1623231920000|2021-06-09 09:45:20|4268.5||4268.5||4269||4268.5||1
1623231940000|2021-06-09 09:45:40|4268|4267.5|4267|4266|4268|4267.5|4266.5|4266|2117
1623231960000|2021-06-09 09:46:00|4267.5|4266.5|4268.5|4268|4268.5|4268|4267.5|4266.5|636
1623231970000|2021-06-09 09:46:10|4269|4268.5|4268|4267.5|4269|4268.5|4268|4267.5|1251
1623231980000|2021-06-09 09:46:20|||||||||18
1623231990000|2021-06-09 09:46:30|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|619
1623232000000|2021-06-09 09:46:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|475
1623232010000|2021-06-09 09:46:50|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|795
1623232020000|2021-06-09 09:47:00|4270|4269|4269|4268.5|4270|4269.5|4269|4268.5|968
1623232030000|2021-06-09 09:47:10|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|0
1623232040000|2021-06-09 09:47:20|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269|94
1623232050000|2021-06-09 09:47:30|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|980
1623232060000|2021-06-09 09:47:40|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|1348
1623232070000|2021-06-09 09:47:50||4269.5||4270||4270||4269.5|0
1623232080000|2021-06-09 09:48:00|4271||4270.5||4271||4270.5||216
1623232090000|2021-06-09 09:48:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|132
1623232100000|2021-06-09 09:48:20|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|162
1623232110000|2021-06-09 09:48:30|4271.5|4271|4271.5|4271|4271.5|4271|4271|4270.5|357
1623232120000|2021-06-09 09:48:40|||||||||55
1623232130000|2021-06-09 09:48:50|4272|4271.5|4272|4271|4272|4271.5|4272|4271|94
1623232140000|2021-06-09 09:49:00|4271.5||4271.5||4271.5||4271.5||233
1623232150000|2021-06-09 09:49:10|4271|4270.5|4270.5|4270|4271.5|4271|4270.5|4270|3153
1623232160000|2021-06-09 09:49:20|||||||||603
1623232190000|2021-06-09 09:49:50|4270|4269.5|4270|4269|4270|4269.5|4270|4269|542
1623232200000|2021-06-09 09:50:00|4269.5||4269.5||4269.5||4269.5||57
1623232210000|2021-06-09 09:50:10|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|105
1623232230000|2021-06-09 09:50:30|4269||4269.5||4269.5||4269||273
1623232260000|2021-06-09 09:51:00|4270|4269|4270|4269.5|4270.5|4270|4269.5|4268.5|726
1623232280000|2021-06-09 09:51:20|4270.5|4270|4270.5|4269.5|4270.5|4270|4270.5|4269.5|1595
1623232290000|2021-06-09 09:51:30|4270|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|0
1623232300000|2021-06-09 09:51:40|4270|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|632
1623232310000|2021-06-09 09:51:50||4270||4270||4270||4269.5|495
1623232320000|2021-06-09 09:52:00|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|307
1623232340000|2021-06-09 09:52:20|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|532
1623232350000|2021-06-09 09:52:30|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|270
1623232360000|2021-06-09 09:52:40|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4271|6315
1623232370000|2021-06-09 09:52:50|||||||||399
1623232380000|2021-06-09 09:53:00|||||||||407
1623232400000|2021-06-09 09:53:20|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|2766
1623232410000|2021-06-09 09:53:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|94
1623232430000|2021-06-09 09:53:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|384
1623232440000|2021-06-09 09:54:00|||||||||35
1623232460000|2021-06-09 09:54:20|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|644
1623232470000|2021-06-09 09:54:30|4271|4270.5|4271|4270.5|4271|4271|4271|4270.5|818
1623232480000|2021-06-09 09:54:40|||||||||100
1623232490000|2021-06-09 09:54:50|||||||||23
1623232500000|2021-06-09 09:55:00|4270.5|4270|4271|4270.5|4271|4270.5|4270|4269.5|3719
1623232560000|2021-06-09 09:56:00|4271.5|4271|4271|4270.5|4271.5|4271|4270.5|4270|3832
1623232590000|2021-06-09 09:56:30|||||||||93
1623232620000|2021-06-09 09:57:00|||||||||70
1623232650000|2021-06-09 09:57:30|||||||||661
1623232670000|2021-06-09 09:57:50|||||||||233
1623232680000|2021-06-09 09:58:00|4271.5|4271|4270.5|4270|4271.5|4271|4270.5|4270|3252
1623232690000|2021-06-09 09:58:10|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|764
1623232710000|2021-06-09 09:58:30|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|608
1623232730000|2021-06-09 09:58:50|4270|4269|4269.5|4269|4270|4269.5|4269.5|4268.5|1557
1623232740000|2021-06-09 09:59:00|4270|4269.5|4270|4269|4270|4269.5|4269.5|4269|782
1623232760000|2021-06-09 09:59:20||4269.5||4269||4269.5||4269|1
1623232770000|2021-06-09 09:59:30||4269.5||4269.5||4269.5||4269.5|0
1623232790000|2021-06-09 09:59:50|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|1822
1623232800000|2021-06-09 10:00:00|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|2678
1623232810000|2021-06-09 10:00:10|||||||||338
1623232840000|2021-06-09 10:00:40|||||||||161
1623232850000|2021-06-09 10:00:50|||||||||221
1623232870000|2021-06-09 10:01:10|||||||||21
1623232880000|2021-06-09 10:01:20|4270.5|4270|4269.5|4269|4270.5|4270|4269.5|4269|2326
1623232890000|2021-06-09 10:01:30|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|996
1623232900000|2021-06-09 10:01:40|4269||4269||4269||4269||0
1623232910000|2021-06-09 10:01:50|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|71
1623232920000|2021-06-09 10:02:00|4268|4267|4267.5|4267|4268|4267|4267.5|4267|358
1623232930000|2021-06-09 10:02:10|4268|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|552
1623232940000|2021-06-09 10:02:20|4268.5|4268|4269.5|4269|4269.5|4269|4268.5|4268|3047
1623232950000|2021-06-09 10:02:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|261
1623232960000|2021-06-09 10:02:40|||||||||268
1623232970000|2021-06-09 10:02:50|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|614
1623232990000|2021-06-09 10:03:10|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|473
1623233000000|2021-06-09 10:03:20|4271|4270|4271|4270.5|4271|4270.5|4271|4270|433
1623233010000|2021-06-09 10:03:30|||||||||27
1623233020000|2021-06-09 10:03:40|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269.5|2098
1623233030000|2021-06-09 10:03:50|4271|4270.5|4271|4270|4271|4270.5|4270.5|4270|258
1623233040000|2021-06-09 10:04:00|||||||||59
1623233060000|2021-06-09 10:04:20|||||||||500
1623233070000|2021-06-09 10:04:30|4270.5||4270.5||4270.5||4270.5||314
1623233080000|2021-06-09 10:04:40|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|739
1623233110000|2021-06-09 10:05:10|||||||||878
1623233120000|2021-06-09 10:05:20|||||||||66
1623233130000|2021-06-09 10:05:30|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|94
1623233140000|2021-06-09 10:05:40|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|5130
1623233150000|2021-06-09 10:05:50|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|397
1623233160000|2021-06-09 10:06:00|4270|4269.5|4269.5|4269|4270.5|4269.5|4269.5|4269|2720
1623233200000|2021-06-09 10:06:40|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|2670
1623233210000|2021-06-09 10:06:50|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|384
1623233220000|2021-06-09 10:07:00|4269|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|286
1623233250000|2021-06-09 10:07:30|4268.5|4268|4269|4268|4269|4268|4268.5|4268|45
1623233270000|2021-06-09 10:07:50|4268.5||4268.5||4268.5||4268.5||0
1623233280000|2021-06-09 10:08:00|4269|4268.5|4269|4268|4269|4268.5|4268.5|4268|728
1623233290000|2021-06-09 10:08:10|4268.5||4268.5||4268.5||4268.5||0
1623233310000|2021-06-09 10:08:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|481
1623233320000|2021-06-09 10:08:40|4268.5|4268|4269|4268|4269|4268|4268.5|4268|559
1623233330000|2021-06-09 10:08:50|4268.5||4269||4269||4268.5||0
1623233340000|2021-06-09 10:09:00|4268.5||4269||4269||4268.5||0
1623233350000|2021-06-09 10:09:10|4268.5||4269||4269||4268.5||0
1623233360000|2021-06-09 10:09:20|||||||||350
1623233370000|2021-06-09 10:09:30|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|439
1623233390000|2021-06-09 10:09:50|4268.5||4269||4269||4268.5||521
1623233400000|2021-06-09 10:10:00|||||||||178
1623233410000|2021-06-09 10:10:10|4268.5||4269||4269||4268.5||82
1623233420000|2021-06-09 10:10:20|4268.5||4268.5||4268.5||4268.5||0
1623233440000|2021-06-09 10:10:40|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|1171
1623233450000|2021-06-09 10:10:50|4269|4269|4269|4268.5|4269.5|4269|4269|4268.5|1038
1623233460000|2021-06-09 10:11:00|||||||||100
1623233490000|2021-06-09 10:11:30|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1524
1623233510000|2021-06-09 10:11:50|||||||||179
1623233530000|2021-06-09 10:12:10|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|2872
1623233540000|2021-06-09 10:12:20|4268.5|4267.5|4268|4267.5|4268.5|4267.5|4267.5|4267|673
1623233550000|2021-06-09 10:12:30|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|289
1623233560000|2021-06-09 10:12:40|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|12
1623233570000|2021-06-09 10:12:50|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|1020
1623233580000|2021-06-09 10:13:00|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|1135
1623233590000|2021-06-09 10:13:10|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|648
1623233600000|2021-06-09 10:13:20|4266|4265.5|4266|4265.5|4266.5|4265.5|4266|4265|270
1623233610000|2021-06-09 10:13:30|4266.5|4265|4265.5|4265|4266.5|4265|4265.5|4265|0
1623233660000|2021-06-09 10:14:20|4265|4264.5|4265|4264|4265|4264.5|4264.5|4264|1154
1623233670000|2021-06-09 10:14:30|4264.5||4264.5||4264.5||4264.5||0
1623233680000|2021-06-09 10:14:40|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|1
1623233710000|2021-06-09 10:15:10|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|1353
1623233720000|2021-06-09 10:15:20|||||||||236
1623233730000|2021-06-09 10:15:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|905
1623233740000|2021-06-09 10:15:40|||||||||448
1623233780000|2021-06-09 10:16:20|||||||||4
1623233790000|2021-06-09 10:16:30|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|795
1623233800000|2021-06-09 10:16:40|4265||4265||4265||4265||0
1623233820000|2021-06-09 10:17:00|||||||||500
1623233830000|2021-06-09 10:17:10|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|1264
1623233840000|2021-06-09 10:17:20|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|235
1623233850000|2021-06-09 10:17:30|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|742
1623233870000|2021-06-09 10:17:50||4264||4264||4264||4264|0
1623233880000|2021-06-09 10:18:00|4264|4263.5|4264|4263|4264|4263.5|4263.5|4263|106
1623233890000|2021-06-09 10:18:10|4263.5||4263.5||4263.5||4263.5||0
1623233910000|2021-06-09 10:18:30|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|94
1623233920000|2021-06-09 10:18:40||4263||4263.5||4263.5||4263|25
1623233930000|2021-06-09 10:18:50|||||||||262
1623233990000|2021-06-09 10:19:50|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|1516
1623234000000|2021-06-09 10:20:00|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|1308
1623234010000|2021-06-09 10:20:10|4263.5|4263|4264|4263|4264|4263|4263.5|4263|0
1623234030000|2021-06-09 10:20:30|4263.5||4263.5||4263.5||4263.5||8
1623234040000|2021-06-09 10:20:40|4264||4264||4264||4264||1
1623234050000|2021-06-09 10:20:50||4263.5||4263.5||4263.5||4263.5|0
1623234060000|2021-06-09 10:21:00|4264.5|4264|4264.5|4263.5|4264.5|4264|4264|4263.5|677
1623234080000|2021-06-09 10:21:20|4264||4264.5||4264.5||4264||0
1623234110000|2021-06-09 10:21:50|4265|4264|4265.5|4265|4266|4265.5|4265|4264|1098
1623234160000|2021-06-09 10:22:40|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|734
1623234170000|2021-06-09 10:22:50|4265|4264.5|4265|4264.5|4265.5|4264.5|4264.5|4264|4955
1623234190000|2021-06-09 10:23:10|4265.5|4264|4264|4263.5|4265.5|4264.5|4264|4263.5|1762
1623234210000|2021-06-09 10:23:30|4264.5|4263|4263.5|4263|4264.5|4263|4263.5|4263|205
1623234240000|2021-06-09 10:24:00|4263|4262.5|4263|4262|4263|4263|4263|4262|0
1623234250000|2021-06-09 10:24:10||4262.5||4262.5||4262.5||4262|0
1623234260000|2021-06-09 10:24:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|15
1623234280000|2021-06-09 10:24:40|||||||||75
1623234290000|2021-06-09 10:24:50|||||||||7
1623234310000|2021-06-09 10:25:10|4262|4261.5|4261.5|4260.5|4262.5|4261.5|4261|4260.5|2250
1623234320000|2021-06-09 10:25:20|4261|4260|4260.5|4259.5|4261|4260|4260|4259.5|694
1623234330000|2021-06-09 10:25:30|4261|4260|4261.5|4260.5|4261.5|4260.5|4261|4260|311
1623234340000|2021-06-09 10:25:40|4262|4261|4261|4260.5|4262|4261.5|4261|4260.5|1552
1623234350000|2021-06-09 10:25:50|||||||||484
1623234360000|2021-06-09 10:26:00|||||||||23
1623234370000|2021-06-09 10:26:10|||||||||116
1623234390000|2021-06-09 10:26:30|||||||||118
1623234400000|2021-06-09 10:26:40|||||||||44
1623234430000|2021-06-09 10:27:10|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|542
1623234440000|2021-06-09 10:27:20|4262|4261.5|4262|4261|4262|4261.5|4262|4261|94
1623234450000|2021-06-09 10:27:30|4262.5|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|1832
1623234470000|2021-06-09 10:27:50|||||||||500
1623234480000|2021-06-09 10:28:00|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|1147
1623234490000|2021-06-09 10:28:10|4262|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|494
1623234510000|2021-06-09 10:28:30|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|1014
1623234530000|2021-06-09 10:28:50|4262.5|4262|4261.5|4261|4262.5|4262|4261.5|4261|1284
1623234550000|2021-06-09 10:29:10|||||||||25
1623234580000|2021-06-09 10:29:40|||||||||100
1623234590000|2021-06-09 10:29:50|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|1380
1623234600000|2021-06-09 10:30:00|4260.5|4260|4260.5|4260|4260.5|4260|4260|4259.5|1025
1623234610000|2021-06-09 10:30:10|4261|4260.5|4261.5|4260.5|4261.5|4261|4261|4260.5|94
1623234620000|2021-06-09 10:30:20|4261||4261||4261||4261||0
1623234630000|2021-06-09 10:30:30|||||||||250
1623234640000|2021-06-09 10:30:40|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|310
1623234650000|2021-06-09 10:30:50|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|705
1623234660000|2021-06-09 10:31:00|||||||||59
1623234670000|2021-06-09 10:31:10|||||||||583
1623234720000|2021-06-09 10:32:00|||||||||497
1623234730000|2021-06-09 10:32:10|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|1274
1623234790000|2021-06-09 10:33:10|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|1016
1623234800000|2021-06-09 10:33:20|4261.5|4261|4260.5|4260|4261.5|4261|4260.5|4260|3844
1623234810000|2021-06-09 10:33:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|1218
1623234820000|2021-06-09 10:33:40|4261.5||4261.5||4261.5||4261.5||173
1623234830000|2021-06-09 10:33:50|4261||4261.5||4261.5||4261||109
1623234840000|2021-06-09 10:34:00||4261||4261||4261||4261|3
1623234850000|2021-06-09 10:34:10|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|767
1623234860000|2021-06-09 10:34:20|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|2442
1623234880000|2021-06-09 10:34:40|||||||||352
1623234890000|2021-06-09 10:34:50|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|439
1623234900000|2021-06-09 10:35:00|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|416
1623234910000|2021-06-09 10:35:10|||||||||61
1623235000000|2021-06-09 10:36:40|4262|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|591
1623235010000|2021-06-09 10:36:50|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|803
1623235020000|2021-06-09 10:37:00|||||||||624
1623235050000|2021-06-09 10:37:30|4263|4262|4262|4261.5|4263|4262|4262|4261.5|5372
1623235060000|2021-06-09 10:37:40|||||||||670
1623235080000|2021-06-09 10:38:00|||||||||3073
1623235090000|2021-06-09 10:38:10|4261.5|4261|4261.5|4261|4262|4261.5|4261.5|4261|4476
1623235100000|2021-06-09 10:38:20|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|210
1623235110000|2021-06-09 10:38:30|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|1037
1623235120000|2021-06-09 10:38:40|||||||||180
1623235130000|2021-06-09 10:38:50|4261.5|4261|4261.5|4261|4262|4261.5|4261.5|4261|773
1623235140000|2021-06-09 10:39:00|||||||||1
1623235150000|2021-06-09 10:39:10|4261|4260.5|4261|4260|4261.5|4261|4260.5|4260|1575
1623235160000|2021-06-09 10:39:20|4260.5||4260.5||4260.5||4260.5||0
1623235200000|2021-06-09 10:40:00|||||||||41
1623235210000|2021-06-09 10:40:10|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|1268
1623235220000|2021-06-09 10:40:20|||||||||100
1623235230000|2021-06-09 10:40:30|4261.5|4261|4261|4260.5|4261.5|4261|4260.5|4260|5964
1623235240000|2021-06-09 10:40:40|||||||||757
1623235260000|2021-06-09 10:41:00|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|417
1623235290000|2021-06-09 10:41:30|4261|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|263
1623235300000|2021-06-09 10:41:40|4262|4261|4262|4261.5|4262|4261.5|4262|4261|939
1623235310000|2021-06-09 10:41:50|||||||||456
1623235320000|2021-06-09 10:42:00|||||||||100
1623235370000|2021-06-09 10:42:50|||||||||771
1623235380000|2021-06-09 10:43:00|||||||||1055
1623235400000|2021-06-09 10:43:20|||||||||26
1623235410000|2021-06-09 10:43:30|4261.5|4261|4261.5|4261|4261.5|4261|4261|4260.5|4122
1623235420000|2021-06-09 10:43:40|||||||||97
1623235430000|2021-06-09 10:43:50|||||||||13
1623235440000|2021-06-09 10:44:00|||||||||16
1623235450000|2021-06-09 10:44:10|||||||||558
1623235460000|2021-06-09 10:44:20|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|1044
1623235470000|2021-06-09 10:44:30|4262||4262||4262||4261.5||258
1623235480000|2021-06-09 10:44:40|4261.5||4261.5||4262||4261.5||0
1623235490000|2021-06-09 10:44:50|4262||4262||4262||4262||0
1623235500000|2021-06-09 10:45:00|4261.5|4261.5|4262|4261.5|4262|4261.5|4261.5|4261|1010
1623235520000|2021-06-09 10:45:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4261.5|616
1623235570000|2021-06-09 10:46:10|||||||||400
1623235580000|2021-06-09 10:46:20|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|2322
1623235590000|2021-06-09 10:46:30|||||||||963
1623235600000|2021-06-09 10:46:40|||||||||614
1623235610000|2021-06-09 10:46:50|4263.5|4263|4265|4264.5|4265.5|4264.5|4263.5|4263|3864
1623235620000|2021-06-09 10:47:00|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|1286
1623235630000|2021-06-09 10:47:10|4264.5||4264.5||4264.5||4264.5||0
1623235640000|2021-06-09 10:47:20|4264||4264||4264||4264||351
1623235650000|2021-06-09 10:47:30|4264.5|4264|4265.5|4264.5|4265.5|4264.5|4264|4263.5|3115
1623235660000|2021-06-09 10:47:40|4266|4265|4264|4263.5|4266.5|4265.5|4264|4263.5|4147
1623235670000|2021-06-09 10:47:50|4264.5||4264.5||4264.5||4264.5||0
1623235690000|2021-06-09 10:48:10|4264||4264||4264||4264||2619
1623235700000|2021-06-09 10:48:20|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|1894
1623235740000|2021-06-09 10:49:00|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|1481
1623235770000|2021-06-09 10:49:30|4264|4263.5|4263.5|4263|4264.5|4263.5|4263|4262.5|2690
1623235780000|2021-06-09 10:49:40|||||||||415
1623235800000|2021-06-09 10:50:00|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|456
1623235810000|2021-06-09 10:50:10|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|186
1623235820000|2021-06-09 10:50:20|4262||4262||4262||4262||915
1623235830000|2021-06-09 10:50:30|4262.5||4262||4262.5||4262||44
1623235840000|2021-06-09 10:50:40|||||||||450
1623235850000|2021-06-09 10:50:50|4262.5||4262.5||4262.5||4262.5||0
1623235860000|2021-06-09 10:51:00|||||||||59
1623235880000|2021-06-09 10:51:20|4262||4262||4262||4262||0
1623235890000|2021-06-09 10:51:30|4262.5||4262.5||4262.5||4262.5||0
1623235910000|2021-06-09 10:51:50|4262||4262||4262||4262||0
1623235930000|2021-06-09 10:52:10|4262.5||4262.5||4262.5||4262.5||0
1623235940000|2021-06-09 10:52:20|4262||4262||4262||4262||0
1623235950000|2021-06-09 10:52:30|||||||||39
1623235960000|2021-06-09 10:52:40|4261.5|4261|4260|4259.5|4261.5|4261|4260|4259.5|4097
1623235970000|2021-06-09 10:52:50|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|353
1623235980000|2021-06-09 10:53:00|||||||||23
1623236020000|2021-06-09 10:53:40|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4258.5|1158
1623236090000|2021-06-09 10:54:50|4260|4259.5|4261|4260.5|4261|4260.5|4260|4259.5|1202
1623236100000|2021-06-09 10:55:00|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|532
1623236110000|2021-06-09 10:55:10|4261|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|0
1623236120000|2021-06-09 10:55:20||4260||4260.5||4260.5||4260|0
1623236130000|2021-06-09 10:55:30|4261.5||4261.5||4261.5||4261.5||0
1623236140000|2021-06-09 10:55:40|4261||4261||4261||4261||0
1623236150000|2021-06-09 10:55:50|4261.5||4261.5||4261.5||4261.5||0
1623236160000|2021-06-09 10:56:00||4261||4261||4261||4261|0
1623236170000|2021-06-09 10:56:10|4262||4262||4262||4262||0
1623236180000|2021-06-09 10:56:20||4261.5||4261.5||4261.5||4261.5|22
1623236190000|2021-06-09 10:56:30|4262.5|4262|4262|4261.5|4262.5|4262|4261.5|4261|3127
1623236210000|2021-06-09 10:56:50|4261.5|4261|4261.5|4260.5|4262|4261.5|4261|4260.5|2755
1623236220000|2021-06-09 10:57:00||4261||4260.5||4261||4260.5|743
1623236230000|2021-06-09 10:57:10|4261||4261||4261||4261||0
1623236250000|2021-06-09 10:57:30|||||||||290
1623236260000|2021-06-09 10:57:40|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|513
1623236280000|2021-06-09 10:58:00|||||||||163
1623236310000|2021-06-09 10:58:30|||||||||183
1623236330000|2021-06-09 10:58:50|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|187
1623236340000|2021-06-09 10:59:00|4261||4261||4261||4261||366
1623236350000|2021-06-09 10:59:10|4261.5|4261|4262.5|4261.5|4262.5|4261.5|4261.5|4261|262
1623236360000|2021-06-09 10:59:20|4262||4262.5||4262.5||4262||0
1623236370000|2021-06-09 10:59:30|4262|4262|4263|4262.5|4263|4262.5|4262|4262|2303
1623236380000|2021-06-09 10:59:40|4263.5|4263|4262.5|4261.5|4263.5|4263|4262|4261.5|5599
1623236390000|2021-06-09 10:59:50|4262||4262||4262||4262||588
1623236400000|2021-06-09 11:00:00|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|913
1623236410000|2021-06-09 11:00:10||4262||4261.5||4262||4261.5|215
1623236430000|2021-06-09 11:00:30||4262||4262||4262||4262|0
1623236440000|2021-06-09 11:00:40|4263|4262.5|4263|4262|4263|4262.5|4263|4262|52
1623236450000|2021-06-09 11:00:50|4262.5||4262.5||4262.5||4262.5||179
1623236500000|2021-06-09 11:01:40|4263||4263||4263||4262.5||0
1623236510000|2021-06-09 11:01:50|4262.5|4262.5|4263|4262.5|4263.5|4262.5|4262.5|4262|5616
1623236530000|2021-06-09 11:02:10|||||||||46
1623236540000|2021-06-09 11:02:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|3087
1623236550000|2021-06-09 11:02:30|||||||||682
1623236560000|2021-06-09 11:02:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|173
1623236580000|2021-06-09 11:03:00|4262.5|4262|4263|4262.5|4263.5|4262.5|4262.5|4262|424
1623236590000|2021-06-09 11:03:10|4263.5|4262|4262.5|4262|4263.5|4262|4262.5|4262|746
1623236640000|2021-06-09 11:04:00|||||||||424
1623236670000|2021-06-09 11:04:30|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|1270
1623236690000|2021-06-09 11:04:50|4262|4261|4261|4260.5|4262|4261|4261|4260.5|2784
1623236700000|2021-06-09 11:05:00|4261.5|4261|4262|4261|4262|4261.5|4261.5|4261|1677
1623236710000|2021-06-09 11:05:10|4261.5|4261.5|4261.5|4261|4261.5|4261.5|4261.5|4261|1518
1623236720000|2021-06-09 11:05:20|4261|4260.5|4262|4261.5|4262|4261.5|4261|4260.5|784
1623236740000|2021-06-09 11:05:40|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|921
1623236750000|2021-06-09 11:05:50|4261.5|4261|4262|4261|4262|4261|4261.5|4261|1475
1623236760000|2021-06-09 11:06:00|4261.5|4261.5|4261.5|4261|4261.5|4261.5|4261.5|4261|345
1623236770000|2021-06-09 11:06:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|0
1623236790000|2021-06-09 11:06:30|4262.5|4262|4263|4262.5|4263.5|4263|4262.5|4262|457
1623236800000|2021-06-09 11:06:40|4263.5|4263|4264.5|4264|4265|4264|4263.5|4263|1023
1623236810000|2021-06-09 11:06:50|4265|4264.5|4263.5|4263|4265|4264.5|4263.5|4263|1573
1623236820000|2021-06-09 11:07:00|||||||||251
1623236830000|2021-06-09 11:07:10|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|1426
1623236860000|2021-06-09 11:07:40|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|891
1623236870000|2021-06-09 11:07:50||4263||4263||4263||4263|0
1623236880000|2021-06-09 11:08:00|||||||||583
1623236900000|2021-06-09 11:08:20|4264|4263.5|4265|4264.5|4265|4264.5|4264|4263.5|1092
1623236950000|2021-06-09 11:09:10|||||||||100
1623236960000|2021-06-09 11:09:20|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|1723
1623236970000|2021-06-09 11:09:30|4265.5|4264|4264|4263.5|4265.5|4264|4264|4263.5|2700
1623236980000|2021-06-09 11:09:40|4264.5||4264.5||4264.5||4264.5||0
1623237000000|2021-06-09 11:10:00|4264||4264.5||4264.5||4264||0
1623237040000|2021-06-09 11:10:40|||||||||55
1623237050000|2021-06-09 11:10:50|4265|4264|4265|4264.5|4265|4264.5|4265|4264|87
1623237060000|2021-06-09 11:11:00|4265.5|4265|4265.5|4265|4266|4265.5|4265.5|4265|603
1623237080000|2021-06-09 11:11:20|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|361
1623237090000|2021-06-09 11:11:30|||||||||500
1623237100000|2021-06-09 11:11:40|4265||4265||4265.5||4265||0
1623237110000|2021-06-09 11:11:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|950
1623237120000|2021-06-09 11:12:00|4265||4264.5||4265||4264.5||0
1623237140000|2021-06-09 11:12:20|||||||||334
1623237150000|2021-06-09 11:12:30|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264|745
1623237160000|2021-06-09 11:12:40|4265.5|4265|4265.5|4265|4265.5|4265|4265|4264.5|346
1623237170000|2021-06-09 11:12:50|||||||||902
1623237180000|2021-06-09 11:13:00|4265|4264.5|4264.5|4264|4265.5|4265|4264.5|4264|2938
1623237190000|2021-06-09 11:13:10|||||||||59
1623237200000|2021-06-09 11:13:20|||||||||250
1623237210000|2021-06-09 11:13:30|4265|4264.5|4265|4264|4265|4264.5|4265|4264|627
1623237220000|2021-06-09 11:13:40||4264.5||4264.5||4264.5||4264.5|0
1623237250000|2021-06-09 11:14:10|4264.5|4264|4264.5|4264|4265|4264.5|4264.5|4264|2253
1623237260000|2021-06-09 11:14:20|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|695
1623237270000|2021-06-09 11:14:30|4265.5||4265.5||4265.5||4265.5||0
1623237280000|2021-06-09 11:14:40||4265||4264.5||4265||4264.5|112
1623237300000|2021-06-09 11:15:00|4266|4265|4265.5|4265|4266|4265|4265.5|4265|100
1623237310000|2021-06-09 11:15:10|||||||||208
1623237320000|2021-06-09 11:15:20|||||||||100
1623237330000|2021-06-09 11:15:30|4266|4265.5|4266|4265|4266|4265.5|4266|4265|0
1623237340000|2021-06-09 11:15:40|4265.5||4265.5||4265.5||4265.5||100
1623237350000|2021-06-09 11:15:50|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|0
1623237360000|2021-06-09 11:16:00|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|902
1623237370000|2021-06-09 11:16:10|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|1192
1623237390000|2021-06-09 11:16:30|4267|4266|4268|4267.5|4268|4267.5|4267|4266|601
1623237400000|2021-06-09 11:16:40|4268.5||4268||4268.5||4268||266
1623237410000|2021-06-09 11:16:50|4267.5|4267|4267.5|4266.5|4267.5|4267|4267.5|4266.5|878
1623237420000|2021-06-09 11:17:00|4267||4267||4267||4267||0
1623237480000|2021-06-09 11:18:00|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|1297
1623237490000|2021-06-09 11:18:10|4268|4267.5|4269.5|4268.5|4269.5|4269|4268|4267.5|1678
1623237500000|2021-06-09 11:18:20|4269|4268|4269|4268.5|4269|4268.5|4268.5|4268|864
1623237510000|2021-06-09 11:18:30|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|347
1623237520000|2021-06-09 11:18:40|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|295
1623237530000|2021-06-09 11:18:50||4268||4268||4268.5||4268|0
1623237540000|2021-06-09 11:19:00||4268.5||4268.5||4268.5||4268|0
1623237550000|2021-06-09 11:19:10|4268.5|4268|4267.5|4267|4268.5|4268|4267.5|4267|2480
1623237560000|2021-06-09 11:19:20|4268||4268||4268||4267.5||295
1623237570000|2021-06-09 11:19:30|4267.5||4267.5||4267.5||4267.5||20
1623237580000|2021-06-09 11:19:40|4268|4267.5|4268|4267|4268|4267.5|4268|4267|0
1623237590000|2021-06-09 11:19:50||4267.5||4267.5||4267.5||4267.5|0
1623237600000|2021-06-09 11:20:00|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|942
1623237610000|2021-06-09 11:20:10|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|197
1623237620000|2021-06-09 11:20:20||4267.5||4268||4268||4267.5|0
1623237640000|2021-06-09 11:20:40|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268|1569
1623237650000|2021-06-09 11:20:50|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|227
1623237660000|2021-06-09 11:21:00|||||||||74
1623237670000|2021-06-09 11:21:10|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|375
1623237690000|2021-06-09 11:21:30|4270|4269|4270.5|4269.5|4270.5|4270|4270|4269|444
1623237700000|2021-06-09 11:21:40|4270|4270|4271|4270.5|4271|4270.5|4270|4270|283
1623237710000|2021-06-09 11:21:50|||||||||250
1623237720000|2021-06-09 11:22:00|||||||||85
1623237730000|2021-06-09 11:22:10|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|2037
1623237740000|2021-06-09 11:22:20|4271||4270.5||4271||4270.5||0
1623237760000|2021-06-09 11:22:40|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|334
1623237770000|2021-06-09 11:22:50|4271||4271||4271||4271||0
1623237780000|2021-06-09 11:23:00|4270.5|4269.5|4269.5|4269|4271|4269.5|4269|4268.5|4714
1623237810000|2021-06-09 11:23:30|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|1216
1623237830000|2021-06-09 11:23:50|||||||||1
1623237840000|2021-06-09 11:24:00|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|1720
1623237850000|2021-06-09 11:24:10|||||||||60
1623237860000|2021-06-09 11:24:20|||||||||350
1623237870000|2021-06-09 11:24:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|21
1623237880000|2021-06-09 11:24:40|4269.5|4269|4270.5|4269.5|4270.5|4270|4269.5|4268.5|10320
1623237890000|2021-06-09 11:24:50|4270|4269|4270|4269.5|4270|4269.5|4269.5|4269|1201
1623237900000|2021-06-09 11:25:00|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|318
1623237910000|2021-06-09 11:25:10|4269.5|4269|4270|4269|4270|4269.5|4269.5|4269|1576
1623237930000|2021-06-09 11:25:30|4269.5||4269.5||4269.5||4269.5||100
1623237940000|2021-06-09 11:25:40|4269|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|754
1623237950000|2021-06-09 11:25:50|4269.5|4269|4268.5|4267.5|4270|4269|4268|4267.5|3405
1623237960000|2021-06-09 11:26:00|4268|4267|4268|4267.5|4268.5|4267.5|4267.5|4267|2232
1623237970000|2021-06-09 11:26:10|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|1936
1623237980000|2021-06-09 11:26:20|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|0
1623237990000|2021-06-09 11:26:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|686
1623238030000|2021-06-09 11:27:10|||||||||186
1623238050000|2021-06-09 11:27:30|4268||4267.5||4268||4267.5||547
1623238060000|2021-06-09 11:27:40|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|835
1623238070000|2021-06-09 11:27:50|4268|4267.5|4267.5|4267|4268.5|4267.5|4267.5|4267|608
1623238080000|2021-06-09 11:28:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|205
1623238090000|2021-06-09 11:28:10|4268.5||4268.5||4268.5||4268||0
1623238100000|2021-06-09 11:28:20|4268|4268|4269|4268|4269|4268|4268|4268|0
1623238110000|2021-06-09 11:28:30|4268.5||4269||4269||4268.5||0
1623238170000|2021-06-09 11:29:30|||||||||15
1623238200000|2021-06-09 11:30:00|4268.5|4267.5|4268|4267.5|4269|4268|4268|4267.5|3249
1623238210000|2021-06-09 11:30:10|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|562
1623238230000|2021-06-09 11:30:30|4269|4268.5|4269|4268|4269|4268.5|4269|4268|612
1623238240000|2021-06-09 11:30:40|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|206
1623238250000|2021-06-09 11:30:50|||||||||21
1623238260000|2021-06-09 11:31:00|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|1658
1623238270000|2021-06-09 11:31:10|4268.5||4268.5||4268.5||4268.5||0
1623238290000|2021-06-09 11:31:30|||||||||825
1623238300000|2021-06-09 11:31:40|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|527
1623238310000|2021-06-09 11:31:50|||||||||140
1623238320000|2021-06-09 11:32:00|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1416
1623238330000|2021-06-09 11:32:10|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|991
1623238340000|2021-06-09 11:32:20|4268|4268|4268|4267.5|4268|4268|4268|4267.5|215
1623238350000|2021-06-09 11:32:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|376
1623238380000|2021-06-09 11:33:00|4268||4267.5||4268||4267.5||0
1623238410000|2021-06-09 11:33:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|237
1623238440000|2021-06-09 11:34:00|4267.5|4267|4266|4265.5|4267.5|4267|4266|4265.5|4290
1623238450000|2021-06-09 11:34:10|4266.5|4265|4264.5|4264|4266.5|4265|4264.5|4264|558
1623238460000|2021-06-09 11:34:20||4263.5||4263.5||4263.5||4263.5|0
1623238490000|2021-06-09 11:34:50|4265|4264|4265.5|4265|4265.5|4265|4265|4264|645
1623238500000|2021-06-09 11:35:00|4265|4264.5|4265|4264.5|4265.5|4264.5|4264.5|4264|1388
1623238520000|2021-06-09 11:35:20|||||||||80
1623238530000|2021-06-09 11:35:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|577
1623238550000|2021-06-09 11:35:50|4265|4264.5|4265|4264.5|4265.5|4265|4265|4264|1808
1623238560000|2021-06-09 11:36:00|4265.5|4265|4266|4265|4266|4265.5|4265.5|4265|602
1623238570000|2021-06-09 11:36:10||4265.5||4265.5||4265.5||4265.5|0
1623238600000|2021-06-09 11:36:40|4266.5|4266|4267|4266|4267.5|4266.5|4266.5|4266|315
1623238610000|2021-06-09 11:36:50|4266.5|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|315
1623238620000|2021-06-09 11:37:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265|785
1623238630000|2021-06-09 11:37:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|0
1623238650000|2021-06-09 11:37:30|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|1617
1623238660000|2021-06-09 11:37:40|||||||||27
1623238670000|2021-06-09 11:37:50|4266.5|4266|4266.5|4266|4267|4266|4266.5|4266|0
1623238680000|2021-06-09 11:38:00|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|59
1623238720000|2021-06-09 11:38:40|4267|4267|4267|4266.5|4267|4267|4267|4266.5|0
1623238730000|2021-06-09 11:38:50|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4265.5|1333
1623238740000|2021-06-09 11:39:00|4266|4265.5|4267|4266.5|4267|4266.5|4266|4265.5|1417
1623238750000|2021-06-09 11:39:10|||||||||77
1623238830000|2021-06-09 11:40:30|||||||||100
1623238840000|2021-06-09 11:40:40|4267.5|4267|4266.5|4266|4267.5|4267|4266.5|4266|1971
1623238850000|2021-06-09 11:40:50|||||||||300
1623238860000|2021-06-09 11:41:00|4267|4266.5|4267|4266|4267|4266.5|4267|4266|182
1623238870000|2021-06-09 11:41:10|4266.5||4266.5||4266.5||4266.5||0
1623238880000|2021-06-09 11:41:20|4267||4267||4267||4267||0
1623238890000|2021-06-09 11:41:30||4266.5||4266.5||4266.5||4266.5|571
1623238900000|2021-06-09 11:41:40|||||||||1726
1623238910000|2021-06-09 11:41:50|||||||||100
1623238920000|2021-06-09 11:42:00|||||||||59
1623238960000|2021-06-09 11:42:40|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|208
1623238990000|2021-06-09 11:43:10|||||||||23
1623239000000|2021-06-09 11:43:20|||||||||2
1623239020000|2021-06-09 11:43:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|658
1623239030000|2021-06-09 11:43:50|||||||||148
1623239040000|2021-06-09 11:44:00|||||||||100
1623239100000|2021-06-09 11:45:00|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4265.5|3658
1623239110000|2021-06-09 11:45:10|||||||||349
1623239120000|2021-06-09 11:45:20|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|1656
1623239130000|2021-06-09 11:45:30|4266.5|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|611
1623239140000|2021-06-09 11:45:40|||||||||117
1623239150000|2021-06-09 11:45:50|4266|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|78
1623239160000|2021-06-09 11:46:00|4266|4266|4267|4266|4267|4266.5|4266|4265.5|900
1623239170000|2021-06-09 11:46:10|4266.5|4266.5|4267|4266|4267|4266.5|4266.5|4266|758
1623239180000|2021-06-09 11:46:20|4266.5|4266.5|4267|4266.5|4267|4266.5|4266.5|4266|63
1623239190000|2021-06-09 11:46:30|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|1741
1623239200000|2021-06-09 11:46:40|4266.5||4266||4266.5||4266||353
1623239210000|2021-06-09 11:46:50|4266.5|4266|4266.5|4265.5|4266.5|4266|4266.5|4265.5|589
1623239230000|2021-06-09 11:47:10|4267|4266|4267|4266.5|4267|4266.5|4267|4265.5|1352
1623239240000|2021-06-09 11:47:20|||||||||979
1623239250000|2021-06-09 11:47:30|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|1838
1623239300000|2021-06-09 11:48:20|||||||||70
1623239320000|2021-06-09 11:48:40|||||||||192
1623239340000|2021-06-09 11:49:00|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|2062
1623239350000|2021-06-09 11:49:10|4267.5||4267.5||4267.5||4267.5||0
1623239360000|2021-06-09 11:49:20|4267|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|108
1623239370000|2021-06-09 11:49:30||4267||4267||4267||4267|475
1623239380000|2021-06-09 11:49:40|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|207
1623239390000|2021-06-09 11:49:50|4267.5|4267.5|4268|4267|4268|4267.5|4267.5|4267|537
1623239400000|2021-06-09 11:50:00|4267.5|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|738
1623239410000|2021-06-09 11:50:10|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|146
1623239420000|2021-06-09 11:50:20|4268||4267.5||4268||4267.5||0
1623239440000|2021-06-09 11:50:40|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|3073
1623239450000|2021-06-09 11:50:50|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|175
1623239460000|2021-06-09 11:51:00|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|123
1623239480000|2021-06-09 11:51:20|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|1792
1623239490000|2021-06-09 11:51:30|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|243
1623239500000|2021-06-09 11:51:40|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|263
1623239510000|2021-06-09 11:51:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|347
1623239530000|2021-06-09 11:52:10|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|3646
1623239560000|2021-06-09 11:52:40|||||||||11
1623239570000|2021-06-09 11:52:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|250
1623239580000|2021-06-09 11:53:00|||||||||1438
1623239590000|2021-06-09 11:53:10|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|305
1623239600000|2021-06-09 11:53:20|||||||||259
1623239610000|2021-06-09 11:53:30|||||||||284
1623239620000|2021-06-09 11:53:40|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1057
1623239630000|2021-06-09 11:53:50|4268.5|4268|4268.5|4268|4268.5|4268|4268|4267.5|1037
1623239660000|2021-06-09 11:54:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|736
1623239670000|2021-06-09 11:54:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|3769
1623239680000|2021-06-09 11:54:40|||||||||628
1623239690000|2021-06-09 11:54:50|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|407
1623239710000|2021-06-09 11:55:10|||||||||315
1623239720000|2021-06-09 11:55:20|4268||4268||4268||4268||288
1623239730000|2021-06-09 11:55:30|4267.5|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|350
1623239740000|2021-06-09 11:55:40|||||||||92
1623239750000|2021-06-09 11:55:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1704
1623239760000|2021-06-09 11:56:00|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|614
1623239770000|2021-06-09 11:56:10|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|50
1623239780000|2021-06-09 11:56:20|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|1060
1623239790000|2021-06-09 11:56:30|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|419
1623239800000|2021-06-09 11:56:40|4268|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|2773
1623239810000|2021-06-09 11:56:50|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|2617
1623239820000|2021-06-09 11:57:00|4268||4268||4268||4268||934
1623239830000|2021-06-09 11:57:10|||||||||372
1623239870000|2021-06-09 11:57:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|2002
1623239890000|2021-06-09 11:58:10|4268|4267.5|4268|4267|4268|4267.5|4268|4267|659
1623239920000|2021-06-09 11:58:40|4267.5||4267.5||4267.5||4267.5||0
1623239940000|2021-06-09 11:59:00|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|50
1623239950000|2021-06-09 11:59:10|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|1071
1623239970000|2021-06-09 11:59:30|4268.5|4268|4269|4268|4269|4268|4268.5|4268|593
1623239980000|2021-06-09 11:59:40|4268.5|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|743
1623239990000|2021-06-09 11:59:50|||||||||516
1623240000000|2021-06-09 12:00:00|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267|1636
1623240020000|2021-06-09 12:00:20|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|694
1623240030000|2021-06-09 12:00:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|2553
1623240040000|2021-06-09 12:00:40|4267.5|4267|4268|4267.5|4268.5|4268|4267.5|4267|2929
1623240050000|2021-06-09 12:00:50|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|465
1623240060000|2021-06-09 12:01:00|4268|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|2777
1623240070000|2021-06-09 12:01:10|4269|4268|4268.5|4268|4269|4268.5|4268|4267.5|1798
1623240090000|2021-06-09 12:01:30|4269||4269||4269||4269||249
1623240100000|2021-06-09 12:01:40|4268.5||4268.5||4268.5||4268.5||90
1623240110000|2021-06-09 12:01:50|4269|4268.5|4269|4268|4269|4268.5|4269|4268|242
1623240120000|2021-06-09 12:02:00|4268.5|4268.5|4268.5|4268|4268.5|4268.5|4268.5|4268|445
1623240140000|2021-06-09 12:02:20|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|2584
1623240150000|2021-06-09 12:02:30|||||||||380
1623240160000|2021-06-09 12:02:40|4268|4267.5|4268|4267.5|4269|4268.5|4268|4267.5|3691
1623240170000|2021-06-09 12:02:50|4268.5|4268|4268.5|4268|4269|4268|4268.5|4268|565
1623240180000|2021-06-09 12:03:00|||||||||776
1623240190000|2021-06-09 12:03:10|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|839
1623240210000|2021-06-09 12:03:30|4268.5|4268|4269.5|4269|4269.5|4269|4268.5|4268|2169
1623240220000|2021-06-09 12:03:40|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|853
1623240230000|2021-06-09 12:03:50|4269||4269||4269||4269||0
1623240240000|2021-06-09 12:04:00|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|207
1623240250000|2021-06-09 12:04:10|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|2199
1623240260000|2021-06-09 12:04:20|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|1821
1623240270000|2021-06-09 12:04:30|4270|4269|4269.5|4269|4270|4269.5|4269.5|4268.5|694
1623240280000|2021-06-09 12:04:40|4270|4269.5|4270|4269|4270|4269.5|4269.5|4269|215
1623240300000|2021-06-09 12:05:00|4269.5||4269.5||4269.5||4269.5||0
1623240310000|2021-06-09 12:05:10|4270|4269.5|4269.5|4269|4271|4270|4269.5|4269|5579
1623240320000|2021-06-09 12:05:20|4270||4269.5||4270||4269.5||120
1623240330000|2021-06-09 12:05:30|4270|4269.5|4272|4271|4272|4271|4270|4269|3027
1623240340000|2021-06-09 12:05:40|4271.5|4271.5|4272|4271.5|4272.5|4272|4271.5|4271|3022
1623240360000|2021-06-09 12:06:00|4271.5|4271|4271.5|4271|4271.5|4271|4271|4270.5|4274
1623240370000|2021-06-09 12:06:10|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|934
1623240380000|2021-06-09 12:06:20|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|435
1623240390000|2021-06-09 12:06:30|4270.5|4270|4270.5|4270|4271|4270.5|4270.5|4270|818
1623240400000|2021-06-09 12:06:40|||||||||373
1623240410000|2021-06-09 12:06:50|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|1415
1623240420000|2021-06-09 12:07:00|||||||||2
1623240430000|2021-06-09 12:07:10|4270||4270||4270||4269.5||0
1623240440000|2021-06-09 12:07:20|4269.5|4269.5|4270.5|4269.5|4270.5|4269.5|4269.5|4269.5|1
1623240450000|2021-06-09 12:07:30|4270|4270|4270|4269.5|4270.5|4270|4270|4269.5|559
1623240460000|2021-06-09 12:07:40|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|1412
1623240480000|2021-06-09 12:08:00|4270||4270||4270||4270||250
1623240490000|2021-06-09 12:08:10|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|215
1623240500000|2021-06-09 12:08:20|4270|4269.5|4269.5|4269|4270|4270|4269.5|4269|2792
1623240510000|2021-06-09 12:08:30|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|273
1623240520000|2021-06-09 12:08:40|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4269.5|253
1623240530000|2021-06-09 12:08:50|||||||||436
1623240540000|2021-06-09 12:09:00|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|1901
1623240560000|2021-06-09 12:09:20|4270.5|4270|4271|4270|4271.5|4271|4270|4269.5|1983
1623240570000|2021-06-09 12:09:30||4270.5||4270||4270.5||4270|114
1623240580000|2021-06-09 12:09:40|4270.5||4270.5||4270.5||4270.5||14
1623240590000|2021-06-09 12:09:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|0
1623240600000|2021-06-09 12:10:00|4271.5|4271|4272|4271|4272.5|4271.5|4271.5|4271|356
1623240610000|2021-06-09 12:10:10|4271.5|4271.5|4272|4271|4272|4271.5|4271.5|4271|191
1623240620000|2021-06-09 12:10:20|4271.5||4271.5||4272||4271.5||0
1623240630000|2021-06-09 12:10:30|||||||||97
1623240670000|2021-06-09 12:11:10|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|1028
1623240690000|2021-06-09 12:11:30|4271.5|4271|4271.5|4271|4271.5|4271.5|4271.5|4271|1146
1623240700000|2021-06-09 12:11:40|4272||4272||4272||4272||0
1623240710000|2021-06-09 12:11:50|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|430
1623240720000|2021-06-09 12:12:00|4272|4272|4272.5|4272|4272.5|4272|4272|4271.5|859
1623240730000|2021-06-09 12:12:10|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|888
1623240740000|2021-06-09 12:12:20|4272.5|4272|4274|4273.5|4274|4273.5|4272.5|4272|1890
1623240750000|2021-06-09 12:12:30||4273||4273||4273.5||4273|0
1623240760000|2021-06-09 12:12:40||4273.5||4273.5||4273.5||4273.5|0
1623240780000|2021-06-09 12:13:00|4274.5|4274|4274.5|4274|4275|4274.5|4274|4274|1007
1623240790000|2021-06-09 12:13:10|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|903
1623240800000|2021-06-09 12:13:20|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274|72
1623240810000|2021-06-09 12:13:30|4275.5|4275|4276.5|4275.5|4276.5|4275.5|4275.5|4275|79
1623240820000|2021-06-09 12:13:40|4277|4276|4278|4277|4278|4277.5|4277|4275.5|961
1623240830000|2021-06-09 12:13:50|4277.5|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|29
1623240840000|2021-06-09 12:14:00|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|252
1623240850000|2021-06-09 12:14:10|4277.5|4277|4277.5|4277|4278|4277|4277.5|4277|837
1623240870000|2021-06-09 12:14:30|4277|4276.5|4277.5|4277|4277.5|4277|4276.5|4276|4779
1623240880000|2021-06-09 12:14:40|4278|4276.5|4279.5|4278.5|4279.5|4278.5|4278|4276.5|1013
1623240890000|2021-06-09 12:14:50|4279|4279|4278.5|4277.5|4279|4279|4278.5|4277.5|1412
1623240910000|2021-06-09 12:15:10|4278||4278.5||4278.5||4278||0
1623240930000|2021-06-09 12:15:30|4279|4278|4278|4277.5|4279|4278.5|4277.5|4277|3139
1623240940000|2021-06-09 12:15:40|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|904
1623240960000|2021-06-09 12:16:00|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|452
1623240970000|2021-06-09 12:16:10|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|153
1623240980000|2021-06-09 12:16:20|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|1362
1623240990000|2021-06-09 12:16:30|4276.5|4276|4277.5|4276.5|4277.5|4276.5|4276.5|4276|1119
1623241000000|2021-06-09 12:16:40|4277||4277||4277.5||4277||250
1623241020000|2021-06-09 12:17:00|4277.5||4277.5||4277.5||4277.5||0
1623241030000|2021-06-09 12:17:10|4277||4277||4277||4277||0
1623241040000|2021-06-09 12:17:20|4277.5|4277|4276.5|4275.5|4277.5|4277|4276.5|4275.5|1739
1623241060000|2021-06-09 12:17:40|4276|4275|4275.5|4275|4276|4275|4275.5|4275|447
1623241080000|2021-06-09 12:18:00|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|1041
1623241100000|2021-06-09 12:18:20|4274.5|4274|4274|4273|4274.5|4274|4273.5|4273|802
1623241120000|2021-06-09 12:18:40|4273.5||4274||4274||4273.5||50
1623241140000|2021-06-09 12:19:00|4273.5|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|1809
1623241150000|2021-06-09 12:19:10|4274.5|4274|4273.5|4273|4274.5|4274|4273.5|4273|1928
1623241160000|2021-06-09 12:19:20|4274||4274||4274||4274||0
1623241180000|2021-06-09 12:19:40|4273.5|4273.5|4275|4274|4275|4274.5|4273.5|4273.5|650
1623241190000|2021-06-09 12:19:50|4274.5||4275||4275||4274.5||102
1623241200000|2021-06-09 12:20:00|4274.5||4275||4275||4274.5||783
1623241210000|2021-06-09 12:20:10|4275.5|4274.5|4275.5|4275|4275.5|4275|4275.5|4274|727
1623241220000|2021-06-09 12:20:20|4276||4275.5||4276||4275.5||302
1623241230000|2021-06-09 12:20:30|||||||||342
1623241250000|2021-06-09 12:20:50|||||||||526
1623241260000|2021-06-09 12:21:00|4276||4275.5||4276||4275.5||966
1623241270000|2021-06-09 12:21:10|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|1380
1623241280000|2021-06-09 12:21:20|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|682
1623241290000|2021-06-09 12:21:30|||||||||608
1623241300000|2021-06-09 12:21:40|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|3852
1623241310000|2021-06-09 12:21:50|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|404
1623241340000|2021-06-09 12:22:20|4275|4274.5|4274.5|4274|4275|4274.5|4274|4273.5|2840
1623241370000|2021-06-09 12:22:50|4275|4274.5|4275.5|4275|4276|4275.5|4275|4274.5|1101
1623241380000|2021-06-09 12:23:00|||||||||106
1623241390000|2021-06-09 12:23:10|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|3250
1623241400000|2021-06-09 12:23:20|||||||||75
1623241410000|2021-06-09 12:23:30|||||||||20
1623241430000|2021-06-09 12:23:50|||||||||585
1623241440000|2021-06-09 12:24:00|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|520
1623241470000|2021-06-09 12:24:30|||||||||171
1623241490000|2021-06-09 12:24:50|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|2546
1623241500000|2021-06-09 12:25:00|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|1796
1623241510000|2021-06-09 12:25:10|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|1124
1623241520000|2021-06-09 12:25:20|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|767
1623241540000|2021-06-09 12:25:40|||||||||211
1623241550000|2021-06-09 12:25:50|||||||||5
1623241560000|2021-06-09 12:26:00|||||||||89
1623241570000|2021-06-09 12:26:10|||||||||230
1623241580000|2021-06-09 12:26:20|||||||||564
1623241590000|2021-06-09 12:26:30|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|750
1623241610000|2021-06-09 12:26:50|||||||||165
1623241630000|2021-06-09 12:27:10|||||||||36
1623241650000|2021-06-09 12:27:30|4276||4275.5||4276||4275.5||1129
1623241670000|2021-06-09 12:27:50|||||||||1157
1623241680000|2021-06-09 12:28:00|4276|4275.5|4277.5|4276.5|4277.5|4276.5|4275.5|4275|568
1623241690000|2021-06-09 12:28:10|4278|4277|4278|4277|4278.5|4277.5|4278|4277|32
1623241700000|2021-06-09 12:28:20|4277.5|4277.5|4277.5|4277|4277.5|4277.5|4277.5|4277|1418
1623241710000|2021-06-09 12:28:30|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4277.5|4277|687
1623241720000|2021-06-09 12:28:40||4278||4278||4278||4278|0
1623241730000|2021-06-09 12:28:50|4279|4278.5|4278.5|4278|4279.5|4279|4278.5|4278|1074
1623241750000|2021-06-09 12:29:10|4279||4278.5||4279||4278.5||0
1623241760000|2021-06-09 12:29:20|4278|4277.5|4278|4277.5|4278.5|4278|4278|4277.5|2882
1623241780000|2021-06-09 12:29:40|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|869
1623241800000|2021-06-09 12:30:00|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|1
1623241810000|2021-06-09 12:30:10|4278|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|613
1623241820000|2021-06-09 12:30:20|4278|4278|4278|4277.5|4278.5|4278|4278|4277.5|913
1623241830000|2021-06-09 12:30:30|||||||||250
1623241850000|2021-06-09 12:30:50|4278.5|4278|4278|4277.5|4278.5|4278|4277.5|4277|1857
1623241860000|2021-06-09 12:31:00|4277.5|4277|4279.5|4279|4279.5|4279|4277.5|4277|1764
1623241870000|2021-06-09 12:31:10|4280|4278.5|4279|4278.5|4280|4278.5|4279|4278.5|1178
1623241880000|2021-06-09 12:31:20|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|470
1623241900000|2021-06-09 12:31:40|4277.5|4277|4277.5|4276.5|4277.5|4277|4277|4276.5|544
1623241910000|2021-06-09 12:31:50|4277||4277.5||4277.5||4277||0
1623241920000|2021-06-09 12:32:00|4277|4277|4277.5|4277|4277.5|4277|4277|4276.5|197
1623241930000|2021-06-09 12:32:10|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|250
1623241940000|2021-06-09 12:32:20|||||||||250
1623241960000|2021-06-09 12:32:40|4279|4278|4281|4280|4281|4280.5|4279|4278|1998
1623241970000|2021-06-09 12:32:50|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|418
1623241980000|2021-06-09 12:33:00|4281||4281||4281||4281||290
1623241990000|2021-06-09 12:33:10|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|185
1623242020000|2021-06-09 12:33:40|4281|4281|4281|4280.5|4281|4281|4281|4280.5|200
1623242030000|2021-06-09 12:33:50|4281.5|4281|4282|4281|4282|4281.5|4281|4280.5|988
1623242040000|2021-06-09 12:34:00|4281.5||4281.5||4281.5||4281.5||1458
1623242050000|2021-06-09 12:34:10|4282|4281.5|4282|4281|4282|4281.5|4282|4281|202
1623242060000|2021-06-09 12:34:20|4281.5|4281.5|4281.5|4281|4281.5|4281.5|4281.5|4281|250
1623242070000|2021-06-09 12:34:30|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281|354
1623242080000|2021-06-09 12:34:40|4281.5|4281|4282|4281|4282|4281|4281.5|4281|1494
1623242090000|2021-06-09 12:34:50|4282.5|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|599
1623242100000|2021-06-09 12:35:00|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|823
1623242110000|2021-06-09 12:35:10|4282|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|215
1623242120000|2021-06-09 12:35:20|4282|4282|4282.5|4282|4283|4282.5|4282|4282|539
1623242130000|2021-06-09 12:35:30|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|337
1623242140000|2021-06-09 12:35:40|||||||||9
1623242150000|2021-06-09 12:35:50|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|2057
1623242160000|2021-06-09 12:36:00|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4281|1199
1623242170000|2021-06-09 12:36:10|4282|4280.5|4281|4280|4282|4280.5|4280.5|4280|1286
1623242180000|2021-06-09 12:36:20|4280.5|4280.5|4281|4280|4281|4280.5|4280.5|4280|108
1623242190000|2021-06-09 12:36:30|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|992
1623242200000|2021-06-09 12:36:40|||||||||100
1623242210000|2021-06-09 12:36:50|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|455
1623242220000|2021-06-09 12:37:00|||||||||250
1623242230000|2021-06-09 12:37:10|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|596
1623242240000|2021-06-09 12:37:20|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|0
1623242290000|2021-06-09 12:38:10|4277.5|4277|4277.5|4277|4278.5|4278|4277.5|4277|4005
1623242300000|2021-06-09 12:38:20|||||||||60
1623242310000|2021-06-09 12:38:30|4278|4277.5|4278|4277|4278|4277.5|4277.5|4277|310
1623242320000|2021-06-09 12:38:40||4277.5||4277.5||4277.5||4277.5|25
1623242330000|2021-06-09 12:38:50|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|479
1623242340000|2021-06-09 12:39:00|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|1472
1623242350000|2021-06-09 12:39:10|4276.5|4276|4276.5|4276|4276.5|4276|4276|4275.5|662
1623242360000|2021-06-09 12:39:20|4277|4276.5|4277.5|4276.5|4277.5|4277|4277|4276.5|1386
1623242390000|2021-06-09 12:39:50|4277||4277||4277||4277||62
1623242400000|2021-06-09 12:40:00|4277.5|4277|4278|4277|4278.5|4278|4277.5|4277|2788
1623242410000|2021-06-09 12:40:10|4277.5|4277.5|4278|4277|4278|4277.5|4277.5|4277|301
1623242420000|2021-06-09 12:40:20|4278.5|4277.5|4278|4277|4278.5|4277.5|4278|4277|0
1623242430000|2021-06-09 12:40:30|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|0
1623242440000|2021-06-09 12:40:40|4279|4278|4278.5|4278|4279|4278.5|4278.5|4277.5|740
1623242450000|2021-06-09 12:40:50|||||||||250
1623242470000|2021-06-09 12:41:10|4278|4277.5|4278.5|4278|4279|4278.5|4277.5|4277|3878
1623242480000|2021-06-09 12:41:20|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|662
1623242500000|2021-06-09 12:41:40|||||||||250
1623242510000|2021-06-09 12:41:50|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|1109
1623242520000|2021-06-09 12:42:00|4278|4277.5|4277.5|4277|4278|4277.5|4276.5|4276|1559
1623242540000|2021-06-09 12:42:20|4278|4277.5|4278.5|4278|4279|4278.5|4278|4277|671
1623242550000|2021-06-09 12:42:30|4279|4277.5|4278.5|4278|4279|4278.5|4278|4277.5|3686
1623242560000|2021-06-09 12:42:40|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|690
1623242600000|2021-06-09 12:43:20|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1141
1623242610000|2021-06-09 12:43:30|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|803
1623242620000|2021-06-09 12:43:40|||||||||266
1623242630000|2021-06-09 12:43:50|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|824
1623242640000|2021-06-09 12:44:00|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|453
1623242690000|2021-06-09 12:44:50|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|3002
1623242700000|2021-06-09 12:45:00|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|860
1623242710000|2021-06-09 12:45:10|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|927
1623242720000|2021-06-09 12:45:20|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|3711
1623242730000|2021-06-09 12:45:30|||||||||939
1623242750000|2021-06-09 12:45:50|||||||||56
1623242760000|2021-06-09 12:46:00|||||||||303
1623242780000|2021-06-09 12:46:20|||||||||936
1623242790000|2021-06-09 12:46:30|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1655
1623242810000|2021-06-09 12:46:50|4279|4278.5|4279|4278.5|4279|4278.5|4278.5|4278|1487
1623242820000|2021-06-09 12:47:00|4279.5|4279|4281|4280.5|4281|4280.5|4279.5|4279|2115
1623242830000|2021-06-09 12:47:10|4281.5||4281.5||4281.5||4281||12
1623242840000|2021-06-09 12:47:20|4281|4281|4280.5|4280|4281|4281|4280.5|4280|5891
1623242850000|2021-06-09 12:47:30|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1072
1623242860000|2021-06-09 12:47:40|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|102
1623242870000|2021-06-09 12:47:50|4280.5|4280|4280.5|4280|4280.5|4280|4280|4279.5|379
1623242880000|2021-06-09 12:48:00|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|2499
1623242890000|2021-06-09 12:48:10|4280||4280||4280.5||4280||334
1623242900000|2021-06-09 12:48:20|||||||||311
1623242910000|2021-06-09 12:48:30|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|505
1623242950000|2021-06-09 12:49:10|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1183
1623242960000|2021-06-09 12:49:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|951
1623242970000|2021-06-09 12:49:30|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|1443
1623242980000|2021-06-09 12:49:40|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|1330
1623242990000|2021-06-09 12:49:50|4279.5||4279||4279.5||4279||0
1623243000000|2021-06-09 12:50:00|4279.5|4279|4280|4279.5|4280|4279.5|4279|4279|654
1623243010000|2021-06-09 12:50:10|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|0
1623243020000|2021-06-09 12:50:20|4281||4280.5||4281||4280.5||495
1623243030000|2021-06-09 12:50:30|4281||4280.5||4281||4280.5||75
1623243040000|2021-06-09 12:50:40|4281||4280.5||4281||4280.5||1135
1623243070000|2021-06-09 12:51:10|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1842
1623243080000|2021-06-09 12:51:20|4281||4280.5||4281||4280.5||436
1623243090000|2021-06-09 12:51:30|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|564
1623243100000|2021-06-09 12:51:40|||||||||337
1623243110000|2021-06-09 12:51:50|||||||||95
1623243140000|2021-06-09 12:52:20|||||||||489
1623243150000|2021-06-09 12:52:30|||||||||61
1623243160000|2021-06-09 12:52:40|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|1525
1623243170000|2021-06-09 12:52:50|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|773
1623243180000|2021-06-09 12:53:00|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|424
1623243190000|2021-06-09 12:53:10|4279||4279||4279||4279||0
1623243200000|2021-06-09 12:53:20|4278.5|4278|4278.5|4278|4278.5|4278|4277.5|4277|1179
1623243210000|2021-06-09 12:53:30||4277.5||4278||4278||4277.5|0
1623243220000|2021-06-09 12:53:40|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|196
1623243230000|2021-06-09 12:53:50|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|547
1623243240000|2021-06-09 12:54:00|4280|4279|4279.5|4279|4280|4279.5|4279.5|4278.5|1585
1623243260000|2021-06-09 12:54:20|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|2057
1623243270000|2021-06-09 12:54:30||4279||4279||4279||4279|287
1623243290000|2021-06-09 12:54:50|4280||4279.5||4280||4279.5||155
1623243310000|2021-06-09 12:55:10|4279|4278.5|4279|4278.5|4279|4278.5|4278.5|4278|2351
1623243320000|2021-06-09 12:55:20|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|247
1623243330000|2021-06-09 12:55:30|4279.5|4278|4279|4278.5|4279.5|4279|4279|4278|366
1623243360000|2021-06-09 12:56:00|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|566
1623243370000|2021-06-09 12:56:10|4280||4279.5||4280||4279.5||0
1623243380000|2021-06-09 12:56:20|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|1000
1623243390000|2021-06-09 12:56:30|4280|4280|4280.5|4280|4280.5|4280|4280|4280|215
1623243400000|2021-06-09 12:56:40|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1922
1623243410000|2021-06-09 12:56:50|||||||||985
1623243430000|2021-06-09 12:57:10|||||||||200
1623243440000|2021-06-09 12:57:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|4101
1623243450000|2021-06-09 12:57:30|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1604
1623243460000|2021-06-09 12:57:40|||||||||215
1623243480000|2021-06-09 12:58:00|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|2366
1623243490000|2021-06-09 12:58:10|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|165
1623243500000|2021-06-09 12:58:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1463
1623243530000|2021-06-09 12:58:50|||||||||1
1623243540000|2021-06-09 12:59:00|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|639
1623243550000|2021-06-09 12:59:10|||||||||1000
1623243560000|2021-06-09 12:59:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|988
1623243580000|2021-06-09 12:59:40|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1017
1623243590000|2021-06-09 12:59:50|||||||||466
1623243600000|2021-06-09 13:00:00|4280|4279.5|4280.5|4280|4280.5|4280|4279.5|4279|5873
1623243610000|2021-06-09 13:00:10|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|1406
1623243640000|2021-06-09 13:00:40|4280.5|4280|4280.5|4280|4280.5|4280|4280|4279.5|676
1623243650000|2021-06-09 13:00:50|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|2083
1623243660000|2021-06-09 13:01:00|||||||||133
1623243670000|2021-06-09 13:01:10|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1470
1623243680000|2021-06-09 13:01:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1073
1623243690000|2021-06-09 13:01:30|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1019
1623243700000|2021-06-09 13:01:40|||||||||213
1623243710000|2021-06-09 13:01:50|||||||||44
1623243720000|2021-06-09 13:02:00|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|2024
1623243730000|2021-06-09 13:02:10|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1422
1623243740000|2021-06-09 13:02:20|||||||||464
1623243770000|2021-06-09 13:02:50|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|4660
1623243780000|2021-06-09 13:03:00|||||||||2344
1623243800000|2021-06-09 13:03:20|4281|4279.5|4280.5|4280|4281|4280|4280|4279.5|4852
1623243810000|2021-06-09 13:03:30|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|1231
1623243820000|2021-06-09 13:03:40|||||||||3
1623243830000|2021-06-09 13:03:50|4280.5|4280|4280.5|4280|4281|4280.5|4280|4279.5|1144
1623243840000|2021-06-09 13:04:00|4281|4280.5|4281|4280.5|4282|4281.5|4280.5|4280|7591
1623243850000|2021-06-09 13:04:10|4281.5|4281|4282|4281|4282|4281.5|4281.5|4281|609
1623243860000|2021-06-09 13:04:20|4282.5|4281.5|4283|4282|4283|4282.5|4282|4281.5|2414
1623243870000|2021-06-09 13:04:30|4282.5|4281.5|4283.5|4282.5|4283.5|4282.5|4282|4281.5|3829
1623243880000|2021-06-09 13:04:40|4284|4283|4285|4284.5|4285|4284.5|4283.5|4283|289
1623243890000|2021-06-09 13:04:50|4285.5|4285|4286.5|4285.5|4286.5|4285.5|4285.5|4285|0
1623243900000|2021-06-09 13:05:00|4286|4286|4285.5|4284.5|4286|4286|4285.5|4284.5|1927
1623243910000|2021-06-09 13:05:10|4285|4284|4284.5|4283.5|4285|4284|4283.5|4283|2238
1623243920000|2021-06-09 13:05:20|4284|4283|4284.5|4283.5|4284.5|4283.5|4283.5|4283|65
1623243930000|2021-06-09 13:05:30|4285|4284|4285.5|4284.5|4285.5|4285|4285|4284|1946
1623243940000|2021-06-09 13:05:40|4285||4285||4285||4285||250
1623243950000|2021-06-09 13:05:50|4285.5|4284|4284.5|4284|4285.5|4284|4284|4283.5|2591
1623243960000|2021-06-09 13:06:00|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|536
1623243980000|2021-06-09 13:06:20|4284|4283|4285|4284.5|4285.5|4284.5|4283.5|4283|2739
1623243990000|2021-06-09 13:06:30|4285.5|4284|4284|4283.5|4285.5|4284|4284|4283.5|681
1623244000000|2021-06-09 13:06:40|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|632
1623244010000|2021-06-09 13:06:50|4284.5||4284.5||4284.5||4284.5||0
1623244030000|2021-06-09 13:07:10|4285|4284|4284.5|4284|4285.5|4284.5|4284.5|4284|1414
1623244040000|2021-06-09 13:07:20|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|551
1623244070000|2021-06-09 13:07:50|4284||4284.5||4284.5||4284||39
1623244100000|2021-06-09 13:08:20|4284|4284|4284.5|4283.5|4285|4284|4284|4283.5|8029
1623244110000|2021-06-09 13:08:30|4284|4283|4283|4282.5|4284|4283|4283|4282|2760
1623244120000|2021-06-09 13:08:40|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|765
1623244130000|2021-06-09 13:08:50|4283||4283||4283||4283||0
1623244150000|2021-06-09 13:09:10|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|1200
1623244170000|2021-06-09 13:09:30|4283|4282.5|4284.5|4283.5|4284.5|4283.5|4283|4282.5|1922
1623244180000|2021-06-09 13:09:40|4284|4284|4284|4283.5|4284|4284|4284|4283.5|600
1623244190000|2021-06-09 13:09:50|4284.5||4284.5||4284.5||4284.5||0
1623244200000|2021-06-09 13:10:00||4284||4284||4284||4284|0
1623244210000|2021-06-09 13:10:10|4285|4284.5|4284.5|4284|4285.5|4285|4284|4283.5|4467
1623244220000|2021-06-09 13:10:20|||||||||359
1623244250000|2021-06-09 13:10:50|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|6548
1623244260000|2021-06-09 13:11:00|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|2736
1623244300000|2021-06-09 13:11:40|4284||4284.5||4284.5||4284||1
1623244330000|2021-06-09 13:12:10|4284|4283|4283.5|4283|4284|4283|4283|4282.5|3335
1623244340000|2021-06-09 13:12:20|||||||||354
1623244350000|2021-06-09 13:12:30|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283|1271
1623244360000|2021-06-09 13:12:40|4283.5|4283|4283.5|4282.5|4284|4283.5|4283|4282.5|1427
1623244370000|2021-06-09 13:12:50||4283||4282.5||4283||4282.5|292
1623244380000|2021-06-09 13:13:00|||||||||874
1623244400000|2021-06-09 13:13:20|4283||4283||4283||4283||0
1623244410000|2021-06-09 13:13:30|4283.5||4283.5||4283.5||4283.5||0
1623244420000|2021-06-09 13:13:40|4283|4283|4283.5|4283|4283.5|4283|4283|4283|290
1623244430000|2021-06-09 13:13:50|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|2709
1623244440000|2021-06-09 13:14:00|4284|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|5624
1623244450000|2021-06-09 13:14:10|4283.5|4283|4283|4282.5|4284|4283.5|4283|4282.5|8011
1623244460000|2021-06-09 13:14:20|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282.5|538
1623244470000|2021-06-09 13:14:30|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|874
1623244490000|2021-06-09 13:14:50|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|939
1623244500000|2021-06-09 13:15:00|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|2099
1623244510000|2021-06-09 13:15:10|4281.5|4281|4281|4280.5|4282|4281.5|4281|4280.5|3050
1623244540000|2021-06-09 13:15:40|4280.5|4280|4280.5|4280|4280.5|4280|4280|4279.5|1269
1623244550000|2021-06-09 13:15:50|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|458
1623244560000|2021-06-09 13:16:00|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|135
1623244570000|2021-06-09 13:16:10|||||||||78
1623244580000|2021-06-09 13:16:20|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|0
1623244590000|2021-06-09 13:16:30|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|448
1623244610000|2021-06-09 13:16:50|||||||||141
1623244630000|2021-06-09 13:17:10|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4281.5|4281|488
1623244640000|2021-06-09 13:17:20|4283|4282|4282.5|4282|4283|4282|4282.5|4282|250
1623244650000|2021-06-09 13:17:30|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|0
1623244680000|2021-06-09 13:18:00|||||||||219
1623244700000|2021-06-09 13:18:20|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|3198
1623244710000|2021-06-09 13:18:30|4282.5|4282|4282.5|4282|4283|4282.5|4282|4281.5|2658
1623244720000|2021-06-09 13:18:40|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|590
1623244780000|2021-06-09 13:19:40|||||||||40
1623244790000|2021-06-09 13:19:50|4283.5|4282.5|4283.5|4283|4284|4283|4283.5|4282|1196
1623244800000|2021-06-09 13:20:00|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|1565
1623244810000|2021-06-09 13:20:10|4283.5|4283|4283.5|4283|4284|4283|4283|4282.5|652
1623244820000|2021-06-09 13:20:20|||||||||1428
1623244830000|2021-06-09 13:20:30|4283|4282.5|4282|4281.5|4283|4282.5|4282|4281.5|4294
1623244840000|2021-06-09 13:20:40|4281.5|4281|4280.5|4280|4281.5|4281|4280.5|4280|1989
1623244850000|2021-06-09 13:20:50|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|1190
1623244860000|2021-06-09 13:21:00|||||||||57
1623244880000|2021-06-09 13:21:20|4280.5|4280|4281|4280.5|4281.5|4281|4280.5|4280|1148
1623244890000|2021-06-09 13:21:30|||||||||1492
1623244900000|2021-06-09 13:21:40|4280.5|4280|4281|4280|4281|4280.5|4280.5|4280|762
1623244910000|2021-06-09 13:21:50|4280.5||4280.5||4280.5||4280.5||191
1623244920000|2021-06-09 13:22:00|4281||4281||4281||4281||0
1623244930000|2021-06-09 13:22:10|4280.5||4280.5||4280.5||4280.5||0
1623244950000|2021-06-09 13:22:30|4280|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|1338
1623244960000|2021-06-09 13:22:40|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|0
1623244970000|2021-06-09 13:22:50|4281|4280.5|4282|4281|4282|4281|4281|4280.5|413
1623244980000|2021-06-09 13:23:00||4281.5||4281||4281.5||4281|0
1623245000000|2021-06-09 13:23:20||4281.5||4281.5||4281.5||4281.5|0
1623245020000|2021-06-09 13:23:40|4282.5|4282|4283.5|4282.5|4283.5|4283|4282.5|4282|942
1623245030000|2021-06-09 13:23:50|4284|4283|4284|4283|4284|4283|4284|4283|0
1623245040000|2021-06-09 13:24:00|4283.5||4283.5||4283.5||4283.5||0
1623245050000|2021-06-09 13:24:10|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|551
1623245060000|2021-06-09 13:24:20|4284||4283.5||4284||4283.5||0
1623245070000|2021-06-09 13:24:30|4284|4283.5|4284|4283|4284|4283.5|4284|4283|692
1623245080000|2021-06-09 13:24:40||4283.5||4283.5||4283.5||4283.5|250
1623245100000|2021-06-09 13:25:00|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|3346
1623245110000|2021-06-09 13:25:10|4283.5|4283|4284.5|4284|4284.5|4284|4283.5|4283|4970
1623245120000|2021-06-09 13:25:20||4283.5||4283.5||4283.5||4283.5|0
1623245130000|2021-06-09 13:25:30|4285|4284|4284.5|4284|4285|4284.5|4284|4283.5|3105
1623245140000|2021-06-09 13:25:40|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|887
1623245150000|2021-06-09 13:25:50|||||||||80
1623245160000|2021-06-09 13:26:00|4284|4283|4283.5|4283|4284.5|4283.5|4283.5|4283|3352
1623245170000|2021-06-09 13:26:10|4284|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|2483
1623245180000|2021-06-09 13:26:20|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|678
1623245190000|2021-06-09 13:26:30|4283|4282.5|4283.5|4283|4284|4283.5|4283|4282.5|2478
1623245200000|2021-06-09 13:26:40|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|991
1623245210000|2021-06-09 13:26:50|4283|4282|4282.5|4282|4283|4282|4282.5|4282|1102
1623245230000|2021-06-09 13:27:10|4283|4282.5|4282.5|4282|4283|4282.5|4282|4281.5|5489
1623245240000|2021-06-09 13:27:20|4282|4281.5|4283|4282.5|4283|4282.5|4282|4281|3365
1623245250000|2021-06-09 13:27:30|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|1591
1623245260000|2021-06-09 13:27:40|||||||||120
1623245280000|2021-06-09 13:28:00|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|553
1623245290000|2021-06-09 13:28:10|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|0
1623245300000|2021-06-09 13:28:20|4281|4281.5|4281|4280.5|4281.5|4281.5|4281|4280|8360
1623245310000|2021-06-09 13:28:30|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|872
1623245320000|2021-06-09 13:28:40|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|472
1623245330000|2021-06-09 13:28:50|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|674
1623245340000|2021-06-09 13:29:00|4280.5|4280|4280|4279.5|4281|4280|4280|4279.5|683
1623245350000|2021-06-09 13:29:10|4280.5||4280||4280.5||4280||0
1623245360000|2021-06-09 13:29:20|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|2293
1623245370000|2021-06-09 13:29:30|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|560
1623245380000|2021-06-09 13:29:40|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|588
1623245390000|2021-06-09 13:29:50|4281||4281.5||4281.5||4281||0
1623245400000|2021-06-09 13:30:00|4281|4281|4279|4278.5|4281|4281|4278.5|4278|7309
1623245410000|2021-06-09 13:30:10|4279.5|4278|4280.5|4280|4280.5|4280|4279.5|4278|8197
1623245420000|2021-06-09 13:30:20|4280|4279.5|4279.5|4278.5|4280.5|4279.5|4279|4278.5|2139
1623245430000|2021-06-09 13:30:30|4280|4279|4280.5|4280|4281|4280|4280|4279|927
1623245440000|2021-06-09 13:30:40|4281|4280.5|4281.5|4281|4282|4281|4281|4280|45
1623245450000|2021-06-09 13:30:50|4282|4280.5|4281.5|4281|4282|4281|4281|4280.5|628
1623245460000|2021-06-09 13:31:00|4282|4280.5|4282|4281.5|4282|4281.5|4282|4280.5|1227
1623245470000|2021-06-09 13:31:10|4281.5|4281|4282.5|4281.5|4282.5|4281.5|4281.5|4281|1823
1623245480000|2021-06-09 13:31:20|4283|4282|4282|4281.5|4283.5|4282.5|4281.5|4281|1777
1623245490000|2021-06-09 13:31:30|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|1246
1623245500000|2021-06-09 13:31:40|4281.5||4281||4281.5||4281||338
1623245510000|2021-06-09 13:31:50|4281.5|4281|4282.5|4282|4283|4282.5|4281.5|4281|1325
1623245520000|2021-06-09 13:32:00|4283|4282.5|4284.5|4283.5|4284.5|4283.5|4283|4282.5|724
1623245530000|2021-06-09 13:32:10|4284|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|650
1623245540000|2021-06-09 13:32:20|4285|4284|4284.5|4283.5|4285|4284.5|4284|4283.5|969
1623245550000|2021-06-09 13:32:30|4284|4283|4282.5|4281.5|4284|4283|4282|4281.5|5889
1623245560000|2021-06-09 13:32:40|4282|4281|4281.5|4281|4282|4281.5|4281|4280.5|2277
1623245570000|2021-06-09 13:32:50|4282|4281.5|4282|4281|4282|4281.5|4282|4281|1014
1623245580000|2021-06-09 13:33:00|4282.5|4281.5|4283.5|4283|4283.5|4283|4282.5|4281.5|1947
1623245590000|2021-06-09 13:33:10|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|215
1623245600000|2021-06-09 13:33:20|4283||4283.5||4283.5||4283||0
1623245610000|2021-06-09 13:33:30|4283||4283||4283||4283||0
1623245620000|2021-06-09 13:33:40|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|2224
1623245630000|2021-06-09 13:33:50|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|980
1623245640000|2021-06-09 13:34:00|4284|4283.5|4285|4284.5|4285.5|4284.5|4284|4283|454
1623245650000|2021-06-09 13:34:10|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|760
1623245660000|2021-06-09 13:34:20|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|909
1623245670000|2021-06-09 13:34:30|4285|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|1138
1623245690000|2021-06-09 13:34:50|4286|4285|4285.5|4285|4286.5|4285.5|4285|4284.5|4810
1623245700000|2021-06-09 13:35:00|4285|4284.5|4285.5|4285|4285.5|4285|4284.5|4284|4578
1623245710000|2021-06-09 13:35:10|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|686
1623245720000|2021-06-09 13:35:20|4285.5|4285.5|4287.5|4286.5|4287.5|4286.5|4285.5|4285|1165
1623245730000|2021-06-09 13:35:30|4287|4286|4287|4286.5|4287|4286.5|4286.5|4286|662
1623245740000|2021-06-09 13:35:40|||||||||613
1623245750000|2021-06-09 13:35:50|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|2629
1623245760000|2021-06-09 13:36:00|4287|4286.5|4287|4286.5|4287|4286.5|4286.5|4286|2943
1623245770000|2021-06-09 13:36:10|4286.5|4286|4285.5|4285|4287|4286.5|4285|4284.5|4587
1623245780000|2021-06-09 13:36:20|4285|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|523
1623245790000|2021-06-09 13:36:30|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|1130
1623245800000|2021-06-09 13:36:40|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|445
1623245810000|2021-06-09 13:36:50|4285|4284.5|4284|4283.5|4285|4284.5|4284|4283.5|3990
1623245820000|2021-06-09 13:37:00|||||||||382
1623245830000|2021-06-09 13:37:10|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283.5|1602
1623245840000|2021-06-09 13:37:20|4284|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|2137
1623245850000|2021-06-09 13:37:30|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4283.5|0
1623245860000|2021-06-09 13:37:40|4285|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|2586
1623245870000|2021-06-09 13:37:50|4285.5|4285|4286|4285|4286|4285|4285|4284.5|651
1623245880000|2021-06-09 13:38:00|4285.5|4285.5|4286|4285.5|4286|4285.5|4285.5|4285|800
1623245890000|2021-06-09 13:38:10|4286.5|4286|4286.5|4286|4287|4286|4286.5|4286|142
1623245900000|2021-06-09 13:38:20|4286|4285.5|4286|4285.5|4286.5|4285.5|4285.5|4285|2221
1623245910000|2021-06-09 13:38:30|4286.5|4286|4286.5|4286|4287.5|4286.5|4286|4285.5|4105
1623245920000|2021-06-09 13:38:40|||||||||15
1623245940000|2021-06-09 13:39:00|4286|4285.5|4285.5|4285|4286.5|4286|4285.5|4285|4647
1623245960000|2021-06-09 13:39:20|4284.5|4284.5|4284.5|4284|4284.5|4284.5|4284|4283.5|5759
1623245970000|2021-06-09 13:39:30|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|565
1623245980000|2021-06-09 13:39:40|4283.5|4283|4284|4283.5|4284|4283.5|4283|4282.5|3236
1623245990000|2021-06-09 13:39:50|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4283|762
1623246000000|2021-06-09 13:40:00|4284|4283.5|4284|4283.5|4284|4283.5|4283.5|4283.5|558
1623246010000|2021-06-09 13:40:10|4283.5|4283|4283|4282.5|4284|4283.5|4283|4282.5|1225
1623246020000|2021-06-09 13:40:20|4283.5|4283|4284|4283.5|4284|4283.5|4283|4283|965
1623246030000|2021-06-09 13:40:30|4284.5|4284|4284.5|4284|4285|4284.5|4284|4283.5|1407
1623246040000|2021-06-09 13:40:40|||||||||57
1623246050000|2021-06-09 13:40:50|4285|4284.5|4285|4284.5|4285.5|4284.5|4285|4284|1270
1623246060000|2021-06-09 13:41:00|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|980
1623246070000|2021-06-09 13:41:10|4286||4286||4286||4286||13
1623246080000|2021-06-09 13:41:20|4285.5|4285.5|4287|4286|4287|4286.5|4285.5|4285|780
1623246090000|2021-06-09 13:41:30|4286.5|4286.5|4287|4286.5|4288|4287.5|4286.5|4286.5|857
1623246100000|2021-06-09 13:41:40|4287.5|4287|4287.5|4287|4288|4287.5|4287.5|4287|250
1623246110000|2021-06-09 13:41:50|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|1403
1623246120000|2021-06-09 13:42:00|4287|4286.5|4286.5|4285.5|4287.5|4286.5|4285.5|4285|3639
1623246130000|2021-06-09 13:42:10|4286|4285|4286|4285|4286.5|4285|4285.5|4285|767
1623246140000|2021-06-09 13:42:20|4285.5|4285.5|4286.5|4285.5|4286.5|4286|4285.5|4285.5|239
1623246150000|2021-06-09 13:42:30|4287|4286|4287|4286.5|4287|4286.5|4286.5|4286|250
1623246160000|2021-06-09 13:42:40|4287.5|4287|4288.5|4288|4289|4288|4287.5|4287|449
1623246170000|2021-06-09 13:42:50|4288|4287.5|4289|4288|4289|4288.5|4288|4287.5|7758
1623246180000|2021-06-09 13:43:00|4288.5||4289||4289||4288.5||0
1623246190000|2021-06-09 13:43:10|4288.5|4288.5|4289|4288|4289|4288.5|4288.5|4288|280
1623246200000|2021-06-09 13:43:20|4289.5|4288.5|4289.5|4289|4290|4289.5|4289|4288.5|4715
1623246210000|2021-06-09 13:43:30|4290|4289.5|4290|4289.5|4291|4290.5|4289.5|4289.5|13371
1623246220000|2021-06-09 13:43:40|4289.5|4289|4289|4288.5|4290|4289.5|4288.5|4288|7769
1623246230000|2021-06-09 13:43:50|4288.5|4288|4288.5|4288|4289|4288.5|4288|4287.5|1745
1623246240000|2021-06-09 13:44:00|4289|4287.5|4288|4287|4289|4288|4287.5|4286.5|3365
1623246250000|2021-06-09 13:44:10|4288.5||4288||4288.5||4288||0
1623246260000|2021-06-09 13:44:20|4287.5|4286.5|4286.5|4286|4287.5|4286.5|4286|4285.5|3421
1623246270000|2021-06-09 13:44:30|4286|4285.5|4284.5|4284|4286.5|4285.5|4284.5|4284|4980
1623246280000|2021-06-09 13:44:40|4285|4284.5|4286|4285|4286|4285.5|4285|4284.5|1624
1623246290000|2021-06-09 13:44:50|4285.5|4285.5|4285.5|4285|4285.5|4285.5|4285.5|4285|1901
1623246300000|2021-06-09 13:45:00|4286|4285.5|4287.5|4286.5|4287.5|4286.5|4286|4285.5|581
1623246310000|2021-06-09 13:45:10|4287|4286|4286.5|4286|4287|4286|4286.5|4286|1466
1623246320000|2021-06-09 13:45:20|4286|4285.5|4286|4285|4286.5|4285.5|4285.5|4285|1143
1623246330000|2021-06-09 13:45:30|4285.5|4285.5|4286|4285.5|4286|4285.5|4285.5|4285|505
1623246340000|2021-06-09 13:45:40|4286.5|4285|4286.5|4285.5|4286.5|4285.5|4285.5|4285|1550
1623246350000|2021-06-09 13:45:50|4287|4286|4287|4286.5|4288|4287|4287|4286|1498
1623246360000|2021-06-09 13:46:00|4287.5||4287.5||4287.5||4287.5||202
1623246370000|2021-06-09 13:46:10|4287||4287||4287||4287||0
1623246380000|2021-06-09 13:46:20|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|3552
1623246390000|2021-06-09 13:46:30|4286|4285.5|4285|4284.5|4286|4285.5|4285|4284.5|2474
1623246400000|2021-06-09 13:46:40|4285.5|4285|4285|4284.5|4286|4285.5|4285|4284.5|1435
1623246410000|2021-06-09 13:46:50|||||||||2
1623246420000|2021-06-09 13:47:00|4284.5|4284|4284|4283.5|4285|4284.5|4284|4283.5|2671
1623246430000|2021-06-09 13:47:10|4283.5|4283|4284.5|4284|4285|4284.5|4283|4282.5|3559
1623246440000|2021-06-09 13:47:20|4285|4284.5|4284|4283.5|4285|4284.5|4284|4283.5|1210
1623246450000|2021-06-09 13:47:30|4284.5|4284|4284.5|4284|4285|4284|4284|4284|449
1623246460000|2021-06-09 13:47:40|4284|4283.5|4282.5|4282|4284|4283.5|4282.5|4282|4681
1623246470000|2021-06-09 13:47:50|4282|4281.5|4284|4283.5|4284.5|4283.5|4282|4281.5|3351
1623246480000|2021-06-09 13:48:00|4283.5|4283|4284|4283|4284|4283.5|4283.5|4283|1324
1623246490000|2021-06-09 13:48:10|4283.5|4282.5|4283.5|4283|4284.5|4283.5|4283|4282.5|2214
1623246500000|2021-06-09 13:48:20|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|1591
1623246510000|2021-06-09 13:48:30|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4283|4859
1623246520000|2021-06-09 13:48:40|4283|4282.5|4282|4281.5|4283.5|4283|4281.5|4281|5730
1623246530000|2021-06-09 13:48:50|4282.5|4282|4283|4282|4283|4282|4282|4281.5|2060
1623246540000|2021-06-09 13:49:00|4282.5|4282.5|4285.5|4285|4286|4285|4282.5|4282|3100
1623246550000|2021-06-09 13:49:10|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|76
1623246560000|2021-06-09 13:49:20|4285.5||4286||4286||4285.5||0
1623246590000|2021-06-09 13:49:50||4285.5||4285.5||4285.5||4285.5|0
1623246600000|2021-06-09 13:50:00|4285.5|4285|4287|4286.5|4287.5|4287|4285|4284.5|3933
1623246610000|2021-06-09 13:50:10|4287.5|4287|4288|4287.5|4288.5|4287.5|4287.5|4287|2546
1623246620000|2021-06-09 13:50:20|4287.5|4287|4287.5|4287|4288|4287.5|4287.5|4287|3085
1623246630000|2021-06-09 13:50:30|4288|4287.5|4288|4287|4288|4287.5|4287.5|4287|551
1623246640000|2021-06-09 13:50:40|4287.5|4287.5|4288|4287.5|4288|4287.5|4287.5|4287.5|767
1623246650000|2021-06-09 13:50:50|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|1503
1623246660000|2021-06-09 13:51:00|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|744
1623246670000|2021-06-09 13:51:10|4287.5|4287|4289|4288|4289|4288|4287.5|4287|2933
1623246680000|2021-06-09 13:51:20||4288.5||4288.5||4288.5||4288.5|5
1623246690000|2021-06-09 13:51:30|4289.5|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|0
1623246700000|2021-06-09 13:51:40|4289|4288|4289|4288.5|4289|4288.5|4288|4287.5|2422
1623246710000|2021-06-09 13:51:50|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|1492
1623246720000|2021-06-09 13:52:00|4289.5|4289|4290|4289|4290|4289.5|4289.5|4289|684
1623246730000|2021-06-09 13:52:10|4290.5|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|693
1623246740000|2021-06-09 13:52:20|4291|4290|4290.5|4290|4291|4290|4290|4289.5|466
1623246750000|2021-06-09 13:52:30|||||||||250
1623246760000|2021-06-09 13:52:40|4290|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|49
1623246770000|2021-06-09 13:52:50|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|113
1623246780000|2021-06-09 13:53:00|4290|4289.5|4289.5|4288.5|4290|4289.5|4289|4288.5|2577
1623246810000|2021-06-09 13:53:30|4289|4288|4288.5|4288|4289.5|4288|4288.5|4288|2276
1623246820000|2021-06-09 13:53:40|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|1381
1623246830000|2021-06-09 13:53:50|4288.5|4288|4288.5|4288|4288.5|4288|4288|4287.5|196
1623246840000|2021-06-09 13:54:00|4289|4288.5|4289|4288.5|4289.5|4288.5|4289|4288.5|933
1623246850000|2021-06-09 13:54:10|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|1547
1623246860000|2021-06-09 13:54:20|4289.5|4289|4290|4289|4290.5|4289.5|4289.5|4289|2479
1623246870000|2021-06-09 13:54:30|4289.5|4288.5|4288.5|4288|4290|4288.5|4288.5|4288|1441
1623246880000|2021-06-09 13:54:40|4289||4289||4289||4288.5||0
1623246890000|2021-06-09 13:54:50|4288.5|4288.5|4289|4288|4289|4288.5|4288.5|4288|195
1623246900000|2021-06-09 13:55:00|4288.5|4288.5|4289|4288|4289|4288.5|4288.5|4288|250
1623246910000|2021-06-09 13:55:10|4288.5|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|877
1623246920000|2021-06-09 13:55:20|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288|0
1623246930000|2021-06-09 13:55:30|4289.5|4289|4290.5|4289.5|4290.5|4289.5|4289|4288.5|2166
1623246940000|2021-06-09 13:55:40|4291|4290|4290|4289.5|4291|4290|4289.5|4289|5510
1623246950000|2021-06-09 13:55:50|4290.5|4289|4291.5|4290.5|4291.5|4290.5|4290.5|4289|2919
1623246960000|2021-06-09 13:56:00|4291|4291|4291|4290|4291.5|4291|4290.5|4290|1390
1623246970000|2021-06-09 13:56:10|4291.5|4290.5|4291|4290.5|4291.5|4290.5|4290.5|4290|902
1623246980000|2021-06-09 13:56:20|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4290|1881
1623246990000|2021-06-09 13:56:30|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|3288
1623247000000|2021-06-09 13:56:40|4289.5||4289.5||4289.5||4289.5||0
1623247010000|2021-06-09 13:56:50|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288|1794
1623247020000|2021-06-09 13:57:00|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|1875
1623247030000|2021-06-09 13:57:10|4289.5||4289.5||4290||4289.5||0
1623247040000|2021-06-09 13:57:20|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|1930
1623247060000|2021-06-09 13:57:40|||||||||581
1623247100000|2021-06-09 13:58:20|||||||||125
1623247110000|2021-06-09 13:58:30|4290.5|4290|4290.5|4290|4291|4290|4290.5|4290|1617
1623247120000|2021-06-09 13:58:40|4290|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|3295
1623247130000|2021-06-09 13:58:50|4290.5||4290||4290.5||4290||0
1623247140000|2021-06-09 13:59:00|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|2020
1623247150000|2021-06-09 13:59:10|4290.5||4290||4290.5||4290||2016
1623247170000|2021-06-09 13:59:30|||||||||233
1623247180000|2021-06-09 13:59:40|4289.5|4289|4289|4288.5|4290|4289|4289|4288.5|2098
1623247190000|2021-06-09 13:59:50|4289.5|4289|4288|4287.5|4289.5|4289|4288|4287.5|5013
1623247200000|2021-06-09 14:00:00|4288.5||4288.5||4288.5||4288.5||152
1623247210000|2021-06-09 14:00:10||4288||4288||4288||4288|322
1623247220000|2021-06-09 14:00:20|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|1532
1623247230000|2021-06-09 14:00:30|4288.5||4288||4288.5||4288||377
1623247240000|2021-06-09 14:00:40|4287.5|4287|4287.5|4287|4287.5|4287|4287|4286.5|1582
1623247260000|2021-06-09 14:01:00|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|100
1623247270000|2021-06-09 14:01:10|4287.5|4287|4289|4288|4289|4288|4287.5|4287|2807
1623247280000|2021-06-09 14:01:20|4288.5|4287.5|4288.5|4288|4289|4288|4288|4287.5|4955
1623247290000|2021-06-09 14:01:30|||||||||135
1623247300000|2021-06-09 14:01:40|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|1103
1623247310000|2021-06-09 14:01:50|4289|4288.5|4288.5|4288|4289|4288.5|4288|4287|7734
1623247320000|2021-06-09 14:02:00|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287|550
1623247330000|2021-06-09 14:02:10|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|221
1623247340000|2021-06-09 14:02:20|4288|4287.5|4288|4287|4288|4288|4287.5|4287|1233
1623247350000|2021-06-09 14:02:30|4287.5|4287.5|4285|4284.5|4288|4287.5|4285|4284|9896
1623247360000|2021-06-09 14:02:40|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|1675
1623247370000|2021-06-09 14:02:50|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|1455
1623247380000|2021-06-09 14:03:00|4285|4283.5|4284.5|4284|4285|4284|4284|4283.5|1438
1623247390000|2021-06-09 14:03:10|4284|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|2681
1623247400000|2021-06-09 14:03:20|4284.5|4283|4284|4283.5|4284.5|4283.5|4283.5|4283|1230
1623247410000|2021-06-09 14:03:30|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|1699
1623247420000|2021-06-09 14:03:40|4283|4283|4283.5|4283|4283.5|4283|4283|4283|262
1623247430000|2021-06-09 14:03:50|4284|4283.5|4285.5|4285|4285.5|4285|4284|4283.5|4250
1623247440000|2021-06-09 14:04:00|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|750
1623247450000|2021-06-09 14:04:10|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|2493
1623247460000|2021-06-09 14:04:20|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|76
1623247470000|2021-06-09 14:04:30|4284|4283.5|4284|4283.5|4284.5|4284|4283.5|4283|1951
1623247480000|2021-06-09 14:04:40|||||||||690
1623247490000|2021-06-09 14:04:50|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4282.5|384
1623247500000|2021-06-09 14:05:00|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|383
1623247510000|2021-06-09 14:05:10|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282|2284
1623247520000|2021-06-09 14:05:20|4283|4282.5|4282.5|4282|4283.5|4283|4282.5|4282|1875
1623247530000|2021-06-09 14:05:30|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|520
1623247540000|2021-06-09 14:05:40|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|848
1623247550000|2021-06-09 14:05:50|4283.5|4283|4283|4282.5|4283.5|4283|4282.5|4282|1295
1623247560000|2021-06-09 14:06:00|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|2436
1623247570000|2021-06-09 14:06:10|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|413
1623247580000|2021-06-09 14:06:20|4282.5|4282|4283|4282.5|4283.5|4283|4282|4281.5|4547
1623247590000|2021-06-09 14:06:30|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|0
1623247600000|2021-06-09 14:06:40|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|629
1623247610000|2021-06-09 14:06:50|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283.5|1152
1623247620000|2021-06-09 14:07:00|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|545
1623247630000|2021-06-09 14:07:10|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|2005
1623247640000|2021-06-09 14:07:20|4285|4284.5|4283|4282.5|4285|4284.5|4282.5|4282|5981
1623247650000|2021-06-09 14:07:30|4282.5|4282|4282.5|4282|4282.5|4282.5|4282.5|4282|247
1623247660000|2021-06-09 14:07:40|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|24
1623247670000|2021-06-09 14:07:50||4282.5||4282.5||4282.5||4282.5|7
1623247680000|2021-06-09 14:08:00|4283|4283|4283.5|4282.5|4283.5|4283|4282.5|4282|3034
1623247690000|2021-06-09 14:08:10|4284|4283|4283.5|4283|4284|4283.5|4283|4282.5|3369
1623247700000|2021-06-09 14:08:20|4283|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|81
1623247710000|2021-06-09 14:08:30|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|1572
1623247720000|2021-06-09 14:08:40|4284.5|4283|4283.5|4283|4284.5|4283|4283.5|4283|1418
1623247730000|2021-06-09 14:08:50|4284|4282.5|4283.5|4283|4284|4283|4283|4282.5|1530
1623247740000|2021-06-09 14:09:00|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|203
1623247750000|2021-06-09 14:09:10|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|11
1623247760000|2021-06-09 14:09:20|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|250
1623247770000|2021-06-09 14:09:30|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|1150
1623247780000|2021-06-09 14:09:40|4282.5|4282.5|4282.5|4282|4282.5|4282.5|4282|4281.5|552
1623247790000|2021-06-09 14:09:50|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|1456
1623247800000|2021-06-09 14:10:00|4281|4280.5|4280|4279.5|4281|4280.5|4280|4279.5|3735
1623247810000|2021-06-09 14:10:10|4280.5|4279|4278.5|4278|4280.5|4279|4278.5|4278|486
1623247820000|2021-06-09 14:10:20|4278|4277.5|4280|4279|4280|4279|4278|4277.5|410
1623247830000|2021-06-09 14:10:30|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|0
1623247850000|2021-06-09 14:10:50|4280.5|4279|4279|4278|4280.5|4279.5|4279|4278|5950
1623247860000|2021-06-09 14:11:00|4279.5|4278.5|4279.5|4279|4279.5|4279|4279|4278|38
1623247870000|2021-06-09 14:11:10|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|316
1623247890000|2021-06-09 14:11:30|4280.5|4280|4280|4279|4280.5|4280|4279.5|4279|7189
1623247900000|2021-06-09 14:11:40|4279.5||4280||4280||4279.5||0
1623247910000|2021-06-09 14:11:50|4279.5|4279.5|4280|4279|4280|4279.5|4279.5|4279|0
1623247920000|2021-06-09 14:12:00|4279.5|4279.5|4280|4279|4280|4279.5|4279.5|4279|675
1623247930000|2021-06-09 14:12:10|4279.5|4279.5|4279|4278|4279.5|4279.5|4278.5|4278|1428
1623247940000|2021-06-09 14:12:20|4278.5|4278.5|4279|4278|4279|4278.5|4278.5|4278|290
1623247950000|2021-06-09 14:12:30|4278.5||4279||4279||4278.5||0
1623247960000|2021-06-09 14:12:40|4279.5|4278.5|4281|4280|4281|4280.5|4279.5|4278.5|5368
1623247970000|2021-06-09 14:12:50|4280.5|4280.5|4281|4280.5|4281|4280.5|4280.5|4280.5|236
1623247980000|2021-06-09 14:13:00|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|591
1623247990000|2021-06-09 14:13:10|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|1769
1623248000000|2021-06-09 14:13:20|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|4167
1623248010000|2021-06-09 14:13:30|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|906
1623248020000|2021-06-09 14:13:40|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1523
1623248040000|2021-06-09 14:14:00|4278|4277.5|4279.5|4278.5|4279.5|4278.5|4278|4277.5|1263
1623248050000|2021-06-09 14:14:10|4279|4278|4279|4278.5|4279.5|4278.5|4278.5|4278|2001
1623248060000|2021-06-09 14:14:20|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|2839
1623248070000|2021-06-09 14:14:30|4279|4278.5|4278.5|4278|4279|4278.5|4278|4277.5|3866
1623248080000|2021-06-09 14:14:40|4279|4278.5|4279|4278.5|4279.5|4279|4279|4278.5|423
1623248100000|2021-06-09 14:15:00|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|697
1623248110000|2021-06-09 14:15:10|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|250
1623248130000|2021-06-09 14:15:30|4280.5|4280|4280|4279.5|4281|4280.5|4280|4279.5|3626
1623248140000|2021-06-09 14:15:40|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|2338
1623248160000|2021-06-09 14:16:00|||||||||281
1623248170000|2021-06-09 14:16:10|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|2268
1623248180000|2021-06-09 14:16:20|4279|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|992
1623248190000|2021-06-09 14:16:30|4279.5|4278|4279|4278|4279.5|4278.5|4278.5|4278|531
1623248200000|2021-06-09 14:16:40|4279.5|4278.5|4278.5|4278|4279.5|4278.5|4278|4277.5|1466
1623248210000|2021-06-09 14:16:50|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|276
1623248220000|2021-06-09 14:17:00|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|1283
1623248230000|2021-06-09 14:17:10|4277.5|4277|4277.5|4277|4278|4277|4277|4276.5|651
1623248240000|2021-06-09 14:17:20|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|324
1623248250000|2021-06-09 14:17:30|||||||||300
1623248270000|2021-06-09 14:17:50|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|727
1623248280000|2021-06-09 14:18:00|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|764
1623248290000|2021-06-09 14:18:10|4278.5|4278|4278.5|4277.5|4278.5|4278|4278|4277.5|577
1623248300000|2021-06-09 14:18:20||4278||4278||4278||4278|236
1623248320000|2021-06-09 14:18:40|||||||||11881
1623248330000|2021-06-09 14:18:50|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|1547
1623248340000|2021-06-09 14:19:00|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|268
1623248350000|2021-06-09 14:19:10|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|738
1623248360000|2021-06-09 14:19:20|4280|4279|4280.5|4279.5|4280.5|4280|4280|4279|186
1623248370000|2021-06-09 14:19:30|4280|4279|4280|4279.5|4280.5|4279.5|4279.5|4279|1131
1623248380000|2021-06-09 14:19:40|4279.5|4279|4279.5|4279|4280|4279|4279.5|4279|778
1623248390000|2021-06-09 14:19:50|||||||||100
1623248400000|2021-06-09 14:20:00|4279|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|1320
1623248420000|2021-06-09 14:20:20|4278.5|4278|4277.5|4276.5|4278.5|4278|4277.5|4276.5|3451
1623248430000|2021-06-09 14:20:30|4277|4276|4276|4275.5|4277|4276|4275.5|4275|1265
1623248440000|2021-06-09 14:20:40|4275.5|4275|4275.5|4274.5|4276|4275.5|4275|4274.5|2485
1623248450000|2021-06-09 14:20:50|4276|4275|4276|4275.5|4276|4275.5|4276|4275|553
1623248460000|2021-06-09 14:21:00|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|175
1623248500000|2021-06-09 14:21:40|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|1879
1623248510000|2021-06-09 14:21:50|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|972
1623248520000|2021-06-09 14:22:00||4276||4276||4276.5||4276|0
1623248550000|2021-06-09 14:22:30|4277.5|4276.5|4277.5|4277|4278|4277|4277|4276.5|1758
1623248560000|2021-06-09 14:22:40|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|118
1623248570000|2021-06-09 14:22:50|4278.5|4278|4278.5|4277.5|4278.5|4278|4278.5|4277.5|608
1623248580000|2021-06-09 14:23:00|4279|4278|4278.5|4277.5|4279|4278|4278.5|4277.5|309
1623248590000|2021-06-09 14:23:10|4278|4277|4278|4277.5|4278|4277.5|4277.5|4277|3572
1623248600000|2021-06-09 14:23:20|4277.5|4277|4277|4276.5|4278|4277.5|4277|4276.5|1345
1623248610000|2021-06-09 14:23:30|4277.5|4277|4276.5|4275.5|4277.5|4277|4276|4275.5|5507
1623248620000|2021-06-09 14:23:40|4276|4276|4276.5|4276|4276.5|4276|4276|4276|80
1623248630000|2021-06-09 14:23:50|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|301
1623248640000|2021-06-09 14:24:00|||||||||172
1623248650000|2021-06-09 14:24:10|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|366
1623248670000|2021-06-09 14:24:30|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|993
1623248680000|2021-06-09 14:24:40|4276|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|298
1623248690000|2021-06-09 14:24:50|4275.5|4275|4274|4273.5|4275.5|4275|4273.5|4273|4451
1623248700000|2021-06-09 14:25:00|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|428
1623248710000|2021-06-09 14:25:10|4272.5|4272|4272.5|4271.5|4273|4272.5|4272|4271.5|1501
1623248730000|2021-06-09 14:25:30|4272|4271|4272.5|4271.5|4272.5|4271.5|4271.5|4271|1404
1623248740000|2021-06-09 14:25:40|4272|4271|4272|4271|4272|4271.5|4271.5|4271|3333
1623248750000|2021-06-09 14:25:50|4271.5|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|489
1623248760000|2021-06-09 14:26:00|4272|4271.5|4273|4272|4273|4272|4272|4271.5|244
1623248770000|2021-06-09 14:26:10|4273.5|4272.5|4273.5|4273|4273.5|4273|4273.5|4272.5|841
1623248780000|2021-06-09 14:26:20|||||||||470
1623248790000|2021-06-09 14:26:30|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|1527
1623248800000|2021-06-09 14:26:40|4272.5|4272|4272.5|4272|4273|4272.5|4272.5|4272|1675
1623248810000|2021-06-09 14:26:50|4273|4271.5|4272.5|4271.5|4273|4272|4271.5|4271|847
1623248820000|2021-06-09 14:27:00|4272|4272|4271|4270|4272.5|4272|4271|4270|1620
1623248830000|2021-06-09 14:27:10|4271.5|4270.5|4272.5|4271.5|4272.5|4272|4271.5|4270|754
1623248840000|2021-06-09 14:27:20|4272|4272|4273.5|4272.5|4273.5|4273|4272|4271.5|1511
1623248850000|2021-06-09 14:27:30|4273||4273||4273.5||4273||0
1623248860000|2021-06-09 14:27:40|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|1116
1623248870000|2021-06-09 14:27:50|4273.5|4273|4274|4273|4274|4273.5|4273|4272.5|2727
1623248880000|2021-06-09 14:28:00|4273.5|4273.5|4274|4273|4274|4273.5|4273.5|4273|632
1623248890000|2021-06-09 14:28:10|4274.5|4273.5|4274|4273.5|4274.5|4274|4274|4273.5|675
1623248900000|2021-06-09 14:28:20|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|853
1623248910000|2021-06-09 14:28:30|4274.5||4274.5||4274.5||4274||251
1623248920000|2021-06-09 14:28:40|4275|4274|4274.5|4274|4275|4274.5|4274.5|4273.5|249
1623248930000|2021-06-09 14:28:50|4275|4274.5|4274.5|4274|4275.5|4274.5|4274.5|4274|1893
1623248960000|2021-06-09 14:29:20|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|4118
1623248970000|2021-06-09 14:29:30|4274|4273.5|4274|4273|4274|4273.5|4274|4273|16
1623248980000|2021-06-09 14:29:40||4273.5||4273||4273.5||4273|20
1623248990000|2021-06-09 14:29:50|4274.5|4273.5|4274.5|4274|4274.5|4274|4274.5|4273.5|1953
1623249000000|2021-06-09 14:30:00|||||||||100
1623249010000|2021-06-09 14:30:10|4275|4274.5|4276|4275|4276|4275|4274.5|4274|5515
1623249020000|2021-06-09 14:30:20|4275.5|4275.5|4275|4274.5|4276.5|4275.5|4275|4274.5|3467
1623249030000|2021-06-09 14:30:30|4275.5|4274|4274.5|4274|4275.5|4274.5|4274.5|4274|1756
1623249040000|2021-06-09 14:30:40|4274|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|2896
1623249050000|2021-06-09 14:30:50|4273|4272.5|4274|4273|4274|4273.5|4273|4272.5|2134
1623249060000|2021-06-09 14:31:00|4273.5|4273.5|4275|4274|4275|4274|4273.5|4273.5|198
1623249070000|2021-06-09 14:31:10|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|284
1623249080000|2021-06-09 14:31:20|4275|4274|4274.5|4274|4275|4274|4274|4273.5|2031
1623249090000|2021-06-09 14:31:30|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|238
1623249100000|2021-06-09 14:31:40|4276|4275|4276|4275|4276|4275|4276|4275|12
1623249110000|2021-06-09 14:31:50|4275.5|4275.5|4275|4274.5|4276|4275.5|4275|4274.5|5499
1623249120000|2021-06-09 14:32:00|4275.5|4275|4275.5|4274.5|4276|4275.5|4275|4274.5|886
1623249130000|2021-06-09 14:32:10||4275||4275||4275||4275|0
1623249140000|2021-06-09 14:32:20|4276|4275.5|4275.5|4275|4276|4275.5|4275|4274.5|2311
1623249150000|2021-06-09 14:32:30|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|218
1623249160000|2021-06-09 14:32:40|||||||||305
1623249170000|2021-06-09 14:32:50|4274.5|4274|4275.5|4274.5|4275.5|4275|4274.5|4274|675
1623249180000|2021-06-09 14:33:00|4275|4275|4275|4274.5|4275|4275|4275|4274.5|1034
1623249190000|2021-06-09 14:33:10|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|1083
1623249200000|2021-06-09 14:33:20|4274.5|4274|4274.5|4274|4274.5|4274.5|4274.5|4274|333
1623249210000|2021-06-09 14:33:30|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|465
1623249220000|2021-06-09 14:33:40|4274.5||4274.5||4274.5||4274.5||395
1623249230000|2021-06-09 14:33:50|4274|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|309
1623249240000|2021-06-09 14:34:00|4273.5|4273|4273|4272.5|4274|4273|4272.5|4272|3964
1623249250000|2021-06-09 14:34:10|4273.5||4273||4273.5||4273||10000
1623249260000|2021-06-09 14:34:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|191
1623249270000|2021-06-09 14:34:30|||||||||153
1623249280000|2021-06-09 14:34:40|||||||||208
1623249300000|2021-06-09 14:35:00|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|1912
1623249310000|2021-06-09 14:35:10|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|1604
1623249320000|2021-06-09 14:35:20|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|140
1623249330000|2021-06-09 14:35:30|4272|4271.5|4272.5|4271.5|4272.5|4272|4271.5|4271.5|155
1623249340000|2021-06-09 14:35:40|4272||4272||4272.5||4272||516
1623249350000|2021-06-09 14:35:50|4272.5||4272||4272.5||4272||281
1623249360000|2021-06-09 14:36:00|4272.5|4272|4272.5|4272|4272.5|4272|4272|4272|89
1623249370000|2021-06-09 14:36:10|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|1895
1623249380000|2021-06-09 14:36:20|4273.5|4273|4272.5|4272|4273.5|4273|4272.5|4272|1624
1623249390000|2021-06-09 14:36:30|4273||4273||4273||4272.5||95
1623249400000|2021-06-09 14:36:40|4272.5|4272.5|4273|4272.5|4273|4272.5|4272.5|4272.5|381
1623249410000|2021-06-09 14:36:50|||||||||934
1623249420000|2021-06-09 14:37:00|4273.5|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4273|2025
1623249430000|2021-06-09 14:37:10|4274||4274||4274.5||4274||184
1623249440000|2021-06-09 14:37:20|4274.5||4274||4274.5||4274||0
1623249460000|2021-06-09 14:37:40|4274.5|4274|4274.5|4274|4274.5|4274|4274|4273.5|1642
1623249470000|2021-06-09 14:37:50|4274|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|3919
1623249480000|2021-06-09 14:38:00|4274||4273.5||4274||4273.5||280
1623249490000|2021-06-09 14:38:10|||||||||325
1623249500000|2021-06-09 14:38:20|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|674
1623249520000|2021-06-09 14:38:40|4274|4273.5|4274|4273.5|4274|4273.5|4273|4272.5|4326
1623249530000|2021-06-09 14:38:50|4274.5|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|774
1623249540000|2021-06-09 14:39:00||4274||4274||4274||4273.5|0
1623249550000|2021-06-09 14:39:10|4275|4274.5|4275|4274|4275|4274.5|4275|4274|0
1623249560000|2021-06-09 14:39:20|4274.5|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|250
1623249570000|2021-06-09 14:39:30|4275.5|4275|4276|4275|4276|4275|4275.5|4274.5|267
1623249580000|2021-06-09 14:39:40|4275.5||4275.5||4275.5||4275.5||203
1623249590000|2021-06-09 14:39:50|4276|4275.5|4276|4275|4276|4275.5|4275.5|4275|1235
1623249600000|2021-06-09 14:40:00|4276.5|4275.5|4277|4276|4277.5|4276.5|4276|4275|8398
1623249610000|2021-06-09 14:40:10|4276.5|4275.5|4277|4276|4277|4276|4276|4275.5|3768
1623249620000|2021-06-09 14:40:20||4276.5||4276.5||4276.5||4276|1071
1623249630000|2021-06-09 14:40:30|4277.5|4277|4277|4276|4278|4277|4276.5|4276|2481
1623249640000|2021-06-09 14:40:40|4276.5||4276.5||4276.5||4276.5||0
1623249650000|2021-06-09 14:40:50|4277|4276.5|4277|4276|4277|4276.5|4276.5|4276|386
1623249660000|2021-06-09 14:41:00|4277.5|4276.5|4278|4277.5|4278|4277.5|4277.5|4276|2686
1623249670000|2021-06-09 14:41:10|||||||||250
1623249680000|2021-06-09 14:41:20|4277.5|4277|4277|4276|4278|4277|4276.5|4276|4649
1623249690000|2021-06-09 14:41:30|4276.5|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|248
1623249700000|2021-06-09 14:41:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|198
1623249710000|2021-06-09 14:41:50|4276|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|1072
1623249720000|2021-06-09 14:42:00|4275.5|4275|4275|4274.5|4276|4275.5|4275|4274.5|2115
1623249730000|2021-06-09 14:42:10|4275.5||4275.5||4275.5||4275||300
1623249740000|2021-06-09 14:42:20|4275|4274|4274.5|4274|4275|4274.5|4274.5|4274|785
1623249750000|2021-06-09 14:42:30|4275|4273.5|4274|4273.5|4275|4273.5|4274|4273.5|125
1623249760000|2021-06-09 14:42:40|4274.5|4274|4275|4274|4275|4274.5|4274.5|4274|3560
1623249770000|2021-06-09 14:42:50|4274.5|4274.5|4275|4274.5|4275.5|4274.5|4274.5|4274.5|302
1623249780000|2021-06-09 14:43:00|4275.5|4274|4275|4274|4275.5|4274|4274.5|4274|1962
1623249790000|2021-06-09 14:43:10||4274.5||4274.5||4274.5||4274.5|185
1623249800000|2021-06-09 14:43:20|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|243
1623249810000|2021-06-09 14:43:30|4274.5|4274|4274.5|4274|4275|4274.5|4274|4273.5|4922
1623249820000|2021-06-09 14:43:40|4274|4273.5|4274.5|4273.5|4274.5|4274|4274|4273.5|1591
1623249830000|2021-06-09 14:43:50|4274|4273|4274|4273|4274|4273.5|4273|4272.5|4056
1623249840000|2021-06-09 14:44:00|4273.5|4272.5|4273|4272|4274|4272.5|4272.5|4272|2389
1623249850000|2021-06-09 14:44:10|4272.5|4271.5|4272.5|4272|4273|4272.5|4272|4271.5|2806
1623249860000|2021-06-09 14:44:20|4273||4272.5||4273||4272.5||20
1623249870000|2021-06-09 14:44:30|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|4515
1623249880000|2021-06-09 14:44:40|4272|4271.5|4272|4271|4272.5|4272|4271.5|4270.5|1876
1623249890000|2021-06-09 14:44:50|4271.5|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|2379
1623249900000|2021-06-09 14:45:00|4272||4272||4272||4272||97
1623249910000|2021-06-09 14:45:10|4271.5|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|1151
1623249930000|2021-06-09 14:45:30|4271.5|4271|4272|4271|4272|4271.5|4271.5|4271|1973
1623249940000|2021-06-09 14:45:40|4271.5|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|1619
1623249950000|2021-06-09 14:45:50|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|723
1623249960000|2021-06-09 14:46:00|4271.5|4271|4272|4271|4272|4271.5|4271.5|4270.5|1259
1623249970000|2021-06-09 14:46:10|4271.5|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|1511
1623249980000|2021-06-09 14:46:20|4270.5|4270|4271|4270|4271|4270|4270.5|4270|550
1623249990000|2021-06-09 14:46:30|4270.5|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|1865
1623250000000|2021-06-09 14:46:40|4270.5|4270|4270|4269.5|4270.5|4270|4269.5|4269|1001
1623250010000|2021-06-09 14:46:50|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|1707
1623250020000|2021-06-09 14:47:00|||||||||427
1623250030000|2021-06-09 14:47:10|4270.5|4269|4271|4270.5|4271|4270.5|4269.5|4269|2545
1623250040000|2021-06-09 14:47:20|4271.5|4271|4271|4270.5|4271.5|4271|4270.5|4270|2831
1623250050000|2021-06-09 14:47:30|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|977
1623250060000|2021-06-09 14:47:40|4271||4270.5||4271||4270.5||61
1623250070000|2021-06-09 14:47:50|4270|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|1228
1623250080000|2021-06-09 14:48:00|4270.5||4270||4270.5||4270||573
1623250090000|2021-06-09 14:48:10|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269.5|783
1623250100000|2021-06-09 14:48:20|4270|4269.5|4270|4269.5|4270|4269.5|4269.5|4269|2148
1623250110000|2021-06-09 14:48:30|4269.5|4269|4270|4269|4270|4269|4269.5|4269|372
1623250120000|2021-06-09 14:48:40|4269.5|4269.5|4270|4269.5|4270.5|4269.5|4269.5|4269|484
1623250130000|2021-06-09 14:48:50|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|167
1623250140000|2021-06-09 14:49:00|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269|296
1623250150000|2021-06-09 14:49:10|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|0
1623250160000|2021-06-09 14:49:20|4271|4270.5|4271.5|4271|4272|4271|4271|4270.5|1309
1623250170000|2021-06-09 14:49:30|4272|4270.5|4271.5|4271|4272|4271|4271|4270.5|3565
1623250180000|2021-06-09 14:49:40|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|1729
1623250190000|2021-06-09 14:49:50|||||||||27
1623250200000|2021-06-09 14:50:00|4272|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|299
1623250210000|2021-06-09 14:50:10|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|193
1623250220000|2021-06-09 14:50:20|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|993
1623250230000|2021-06-09 14:50:30|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|2616
1623250250000|2021-06-09 14:50:50|||||||||100
1623250270000|2021-06-09 14:51:10|4271.5||4271||4271.5||4271||140
1623250280000|2021-06-09 14:51:20|4271.5|4271|4271.5|4271|4271.5|4271|4271|4270.5|245
1623250290000|2021-06-09 14:51:30|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|2808
1623250300000|2021-06-09 14:51:40|4273||4272.5||4273||4272.5||215
1623250310000|2021-06-09 14:51:50|4273||4273||4273||4273||0
1623250320000|2021-06-09 14:52:00|4272.5|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|0
1623250330000|2021-06-09 14:52:10|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|1082
1623250340000|2021-06-09 14:52:20|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|3481
1623250350000|2021-06-09 14:52:30|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|204
1623250360000|2021-06-09 14:52:40|4273|4271.5|4272|4271|4273|4271.5|4271.5|4271|3181
1623250370000|2021-06-09 14:52:50|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4270.5|4270|1860
1623250380000|2021-06-09 14:53:00|4271|4270|4270.5|4270|4271|4270.5|4270.5|4270|10
1623250390000|2021-06-09 14:53:10|4271|4269.5|4270|4269|4271|4269.5|4269.5|4269|1812
1623250400000|2021-06-09 14:53:20|4269.5|4269.5|4270|4269|4270|4269.5|4269.5|4269|679
1623250410000|2021-06-09 14:53:30|4269.5||4270||4270||4269.5||321
1623250420000|2021-06-09 14:53:40|4269.5|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|257
1623250430000|2021-06-09 14:53:50|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|2397
1623250440000|2021-06-09 14:54:00|4268.5||4268||4268.5||4268||245
1623250450000|2021-06-09 14:54:10|4267.5|4267|4267.5|4267|4268|4267|4267.5|4267|1002
1623250460000|2021-06-09 14:54:20|4268||4268||4268||4268||83
1623250470000|2021-06-09 14:54:30|4267.5||4268||4268||4267.5||0
1623250490000|2021-06-09 14:54:50|4267.5|4266.5|4267.5|4266.5|4267.5|4267|4267|4266.5|640
1623250500000|2021-06-09 14:55:00||4267||4266.5||4267||4266.5|0
1623250510000|2021-06-09 14:55:10|4267|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|1108
1623250520000|2021-06-09 14:55:20|4267|4266|4267.5|4267|4267.5|4267|4266.5|4266|1070
1623250540000|2021-06-09 14:55:40|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|791
1623250550000|2021-06-09 14:55:50|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|1
1623250560000|2021-06-09 14:56:00|4268||4268||4268||4268||1
1623250570000|2021-06-09 14:56:10|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4267.5|228
1623250580000|2021-06-09 14:56:20|4269|4268.5|4270|4269.5|4270|4269.5|4269|4268.5|3604
1623250590000|2021-06-09 14:56:30|4269.5|4269|4270|4269|4270|4269.5|4269.5|4269|843
1623250600000|2021-06-09 14:56:40|4270.5|4269.5|4270|4269.5|4271|4270|4270|4269|3076
1623250610000|2021-06-09 14:56:50|4270.5|4270|4270.5|4270|4270.5|4270|4270|4270|755
1623250630000|2021-06-09 14:57:10|4271|4270.5|4271|4270.5|4271.5|4270.5|4270.5|4270|5853
1623250640000|2021-06-09 14:57:20|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|806
1623250650000|2021-06-09 14:57:30|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|1580
1623250660000|2021-06-09 14:57:40|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|1186
1623250670000|2021-06-09 14:57:50|4270.5|4270|4271|4270|4271|4270|4270.5|4270|1158
1623250680000|2021-06-09 14:58:00||4270.5||4270.5||4270.5||4270.5|0
1623250690000|2021-06-09 14:58:10|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|411
1623250700000|2021-06-09 14:58:20|||||||||82
1623250710000|2021-06-09 14:58:30|4270|4269.5|4269|4268.5|4270.5|4270|4269|4268.5|6854
1623250720000|2021-06-09 14:58:40|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1519
1623250730000|2021-06-09 14:58:50|||||||||458
1623250740000|2021-06-09 14:59:00|4268.5|4268|4269|4268|4269|4268.5|4268|4267.5|1505
1623250750000|2021-06-09 14:59:10|4268.5|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|958
1623250760000|2021-06-09 14:59:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1184
1623250770000|2021-06-09 14:59:30|4267.5|4267|4268|4267|4268|4267.5|4267.5|4267|447
1623250790000|2021-06-09 14:59:50|4268.5|4267.5|4268.5|4268|4268.5|4268|4268.5|4267.5|1086
1623250800000|2021-06-09 15:00:00|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|1669
1623250810000|2021-06-09 15:00:10|4268|4267.5|4270|4269|4270|4269.5|4268|4267.5|2507
1623250820000|2021-06-09 15:00:20|4269.5|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|3090
1623250830000|2021-06-09 15:00:30|4269.5|4268|4269|4268|4269.5|4268|4268.5|4268|2565
1623250840000|2021-06-09 15:00:40|4268.5|4268.5|4268.5|4268|4269|4268.5|4268.5|4267.5|1912
1623250850000|2021-06-09 15:00:50|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|1633
1623250860000|2021-06-09 15:01:00|4270|4269.5|4269.5|4268.5|4270.5|4269.5|4269|4268.5|5164
1623250870000|2021-06-09 15:01:10|4269|4269|4269.5|4268.5|4269.5|4269|4269|4268.5|2322
1623250880000|2021-06-09 15:01:20|4269||4269.5||4269.5||4269||887
1623250890000|2021-06-09 15:01:30|4269|4269|4269|4268|4269.5|4269|4268.5|4268|2831
1623250900000|2021-06-09 15:01:40|4268.5|4268.5|4268|4267.5|4269|4268.5|4268|4267.5|4601
1623250910000|2021-06-09 15:01:50|4268.5||4268||4268.5||4268||168
1623250920000|2021-06-09 15:02:00|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|257
1623250930000|2021-06-09 15:02:10|4268|4267|4268|4267.5|4268.5|4268|4267.5|4267|2379
1623250940000|2021-06-09 15:02:20|||||||||250
1623250950000|2021-06-09 15:02:30|4267.5|4267|4268|4267|4268|4267|4267.5|4267|320
1623250960000|2021-06-09 15:02:40|4267.5|4267.5|4267.5|4267|4268|4267.5|4267|4266.5|5476
1623250970000|2021-06-09 15:02:50|4267|4266.5|4267.5|4267|4268|4267|4267|4266.5|2085
1623250980000|2021-06-09 15:03:00|4268|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|2806
1623250990000|2021-06-09 15:03:10|4268|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|1410
1623251000000|2021-06-09 15:03:20|4268||4268||4268||4268||268
1623251010000|2021-06-09 15:03:30|||||||||63
1623251020000|2021-06-09 15:03:40|4267.5|4267|4267|4266.5|4268|4267.5|4267|4266.5|2974
1623251030000|2021-06-09 15:03:50|4267.5|4267|4267.5|4266.5|4267.5|4267|4267.5|4266.5|175
1623251040000|2021-06-09 15:04:00|4268|4267|4268|4267|4268|4267.5|4267.5|4267|1393
1623251050000|2021-06-09 15:04:10|4267.5||4268||4268||4267.5||0
1623251060000|2021-06-09 15:04:20||4267.5||4267.5||4267.5||4267.5|0
1623251070000|2021-06-09 15:04:30|||||||||845
1623251090000|2021-06-09 15:04:50|4268.5|4268|4269.5|4268.5|4269.5|4269|4268.5|4268|6945
1623251100000|2021-06-09 15:05:00|4269|4269|4269|4268.5|4269.5|4269|4268.5|4268|2507
1623251110000|2021-06-09 15:05:10|4268.5|4268|4269|4268.5|4269.5|4269|4268.5|4268|1829
1623251130000|2021-06-09 15:05:30|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|1621
1623251140000|2021-06-09 15:05:40|4269|4268.5|4269|4268.5|4269|4268.5|4268.5|4268|131
1623251150000|2021-06-09 15:05:50|4269.5||4269.5||4269.5||4269||12
1623251160000|2021-06-09 15:06:00|4269|4269|4269|4268.5|4269.5|4269|4269|4268.5|2719
1623251170000|2021-06-09 15:06:10|4269.5|4269|4269.5|4268.5|4270|4269.5|4269|4268.5|3765
1623251180000|2021-06-09 15:06:20|4269|4268|4268.5|4268|4269|4268.5|4268.5|4268|3850
1623251190000|2021-06-09 15:06:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|0
1623251200000|2021-06-09 15:06:40|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|1340
1623251210000|2021-06-09 15:06:50|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|644
1623251220000|2021-06-09 15:07:00|4268|4267.5|4269|4268|4269|4268.5|4268|4267.5|5747
1623251230000|2021-06-09 15:07:10|4268.5|4268.5|4269|4268.5|4269|4268.5|4268.5|4268|256
1623251240000|2021-06-09 15:07:20|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1690
1623251250000|2021-06-09 15:07:30|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|2559
1623251260000|2021-06-09 15:07:40|||||||||599
1623251270000|2021-06-09 15:07:50|4268|4267.5|4268.5|4268|4269|4268.5|4268|4267.5|2733
1623251280000|2021-06-09 15:08:00|4269|4268.5|4269|4268.5|4269|4268.5|4268.5|4268|976
1623251290000|2021-06-09 15:08:10|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|363
1623251300000|2021-06-09 15:08:20|4269||4269||4269||4268.5||498
1623251310000|2021-06-09 15:08:30|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|343
1623251320000|2021-06-09 15:08:40|4268.5|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|425
1623251330000|2021-06-09 15:08:50|4269|4268.5|4269|4268|4269|4268.5|4268.5|4268|1205
1623251340000|2021-06-09 15:09:00|4268.5|4268.5|4268.5|4267.5|4269|4268.5|4268|4267.5|2458
1623251350000|2021-06-09 15:09:10|4268|4268|4267|4266.5|4268.5|4268|4267|4266.5|4170
1623251360000|2021-06-09 15:09:20|4267.5|4266|4267|4266.5|4267.5|4266.5|4266.5|4266|2405
1623251370000|2021-06-09 15:09:30|4266.5|4266|4267|4266|4267|4266.5|4266.5|4266|1190
1623251380000|2021-06-09 15:09:40|4266.5|4266.5|4267|4266|4267|4266.5|4266.5|4266|928
1623251410000|2021-06-09 15:10:10||4266.5||4266.5||4266.5||4266|907
1623251420000|2021-06-09 15:10:20|4267.5|4267|4268|4267|4268|4267|4267|4266.5|2037
1623251430000|2021-06-09 15:10:30|4268.5|4267.5|4268.5|4267.5|4269|4268|4268|4267|3240
1623251440000|2021-06-09 15:10:40||4268||4268||4268||4268|0
1623251450000|2021-06-09 15:10:50|||||||||266
1623251460000|2021-06-09 15:11:00|4269|4268.5|4269|4268.5|4269.5|4269|4268.5|4268|1724
1623251470000|2021-06-09 15:11:10|4268.5|4268|4269|4268.5|4269.5|4268.5|4268.5|4268|8808
1623251480000|2021-06-09 15:11:20|4269.5||4269.5||4269.5||4269.5||16
1623251490000|2021-06-09 15:11:30|4269|4269|4269|4268.5|4269.5|4269|4269|4268.5|232
1623251500000|2021-06-09 15:11:40|4268.5|4268|4269.5|4268.5|4269.5|4268.5|4268.5|4268|3411
1623251520000|2021-06-09 15:12:00|4269|4269|4269.5|4268.5|4269.5|4269|4269|4268.5|1439
1623251530000|2021-06-09 15:12:10|4269|4269|4269.5|4269|4269.5|4269|4269|4269|525
1623251550000|2021-06-09 15:12:30|||||||||638
1623251560000|2021-06-09 15:12:40|4270|4269.5|4270|4269.5|4271|4270|4269.5|4269|2974
1623251570000|2021-06-09 15:12:50|4269.5|4269|4269.5|4269|4270|4269.5|4269.5|4269|1939
1623251580000|2021-06-09 15:13:00|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|527
1623251590000|2021-06-09 15:13:10|4270||4269.5||4270||4269.5||2007
1623251600000|2021-06-09 15:13:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|227
1623251610000|2021-06-09 15:13:30|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|961
1623251620000|2021-06-09 15:13:40|4268.5|4268|4269|4268|4269|4268|4268.5|4268|2202
1623251650000|2021-06-09 15:14:10|4268.5|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|1550
1623251660000|2021-06-09 15:14:20|4269|4268.5|4269|4268|4269|4268.5|4268.5|4268|943
1623251670000|2021-06-09 15:14:30|4268.5|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|200
1623251680000|2021-06-09 15:14:40|||||||||667
1623251690000|2021-06-09 15:14:50|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|1058
1623251700000|2021-06-09 15:15:00|4269|4268.5|4270.5|4269.5|4270.5|4269.5|4269|4268.5|3194
1623251710000|2021-06-09 15:15:10|4271|4269|4271|4270|4271.5|4270.5|4270.5|4269|144
1623251720000|2021-06-09 15:15:20|4270.5|4269.5|4271.5|4270.5|4271.5|4270.5|4270.5|4269.5|45
1623251730000|2021-06-09 15:15:30|4272|4270|4271.5|4270.5|4272|4271|4271.5|4270|0
1623251740000|2021-06-09 15:15:40|4272|4271|4271|4270|4272|4271|4270.5|4269.5|60
1623251750000|2021-06-09 15:15:50|4270.5|4269.5|4270|4269|4271|4269.5|4270|4269|86
1623251760000|2021-06-09 15:16:00|4270.5|4269.5|4269.5|4268.5|4270.5|4269.5|4269.5|4268.5|175
1623251770000|2021-06-09 15:16:10|4270|4269|4270|4269|4270|4269|4270|4269|0
1623251780000|2021-06-09 15:16:20|4269.5|4268.5|4270|4269|4270|4269|4269.5|4268.5|0
1623251790000|2021-06-09 15:16:30|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|0
1623251800000|2021-06-09 15:16:40|4270|4269|4269.5|4268.5|4270|4269|4269.5|4268.5|0
1623251810000|2021-06-09 15:16:50|4270.5|4269.5|4270|4269|4270.5|4269.5|4270|4269|35
1623251820000|2021-06-09 15:17:00|4270.5|4269.5|4270.5|4269|4271|4269.5|4270|4269|0
1623251830000|2021-06-09 15:17:10|4271|4269.5|4270.5|4269|4271|4269.5|4270.5|4269|0
1623251840000|2021-06-09 15:17:20|4271|4269.5|4271|4270|4271|4270|4270.5|4269|0
1623251850000|2021-06-09 15:17:30|4270.5|4269.5|4271|4270|4271.5|4270.5|4270.5|4269.5|81
1623251860000|2021-06-09 15:17:40|4271.5|4270.5|4272|4271|4272|4271|4271|4270|0
1623251870000|2021-06-09 15:17:50|4271.5|4270.5|4271.5|4270.5|4272|4271|4271.5|4270.5|0
1623251880000|2021-06-09 15:18:00|4272|4271|4271.5|4270.5|4273|4271.5|4271.5|4270.5|207
1623251890000|2021-06-09 15:18:10|4272|4271|4272.5|4271.5|4272.5|4271.5|4271.5|4270.5|0
1623251900000|2021-06-09 15:18:20|4272|4271|4272|4271|4272.5|4271.5|4272|4271|0
1623251910000|2021-06-09 15:18:30|4272.5|4271.5|4271.5|4270.5|4272.5|4271.5|4271|4270|23
1623251920000|2021-06-09 15:18:40|4271|4270|4270.5|4269.5|4271.5|4270.5|4270.5|4269.5|102
1623251930000|2021-06-09 15:18:50|4271|4270|4270.5|4269.5|4271|4270|4270.5|4269.5|0
1623251940000|2021-06-09 15:19:00|4271|4270|4271.5|4270.5|4271.5|4270.5|4270.5|4269.5|73
1623251950000|2021-06-09 15:19:10|4271|4270|4271.5|4270|4271.5|4270.5|4270.5|4269.5|0
1623251960000|2021-06-09 15:19:20|4271|4269.5|4271.5|4270.5|4271.5|4270.5|4271|4269.5|0
1623251970000|2021-06-09 15:19:30|4271|4270|4272|4271|4272|4271|4271|4270|53
1623251980000|2021-06-09 15:19:40|4271.5|4270.5|4271|4270|4272.5|4271.5|4271|4270|74
1623251990000|2021-06-09 15:19:50|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270|0
1623252000000|2021-06-09 15:20:00|4271|4270|4271.5|4270|4272|4270.5|4271|4270|0
1623252010000|2021-06-09 15:20:10|4272|4270.5|4271.5|4270.5|4272.5|4271.5|4271.5|4270.5|50
1623252020000|2021-06-09 15:20:20|4272.5|4271|4272.5|4271|4272.5|4271|4272|4270.5|0
1623252030000|2021-06-09 15:20:30|4272|4270.5|4272.5|4271|4272.5|4271|4272|4270.5|0
1623252040000|2021-06-09 15:20:40|4272|4270.5|4272.5|4271.5|4272.5|4271.5|4272|4270.5|0
1623252050000|2021-06-09 15:20:50|4272|4271|4272|4271|4272.5|4271.5|4272|4271|0
1623252060000|2021-06-09 15:21:00|4272.5|4271.5|4272|4271|4272.5|4271.5|4272|4271|0
1623252070000|2021-06-09 15:21:10|4272.5|4271.5|4272|4271|4273|4272|4272|4271|197
1623252080000|2021-06-09 15:21:20|4272.5|4271.5|4273|4272|4273|4272|4272.5|4271|0
1623252090000|2021-06-09 15:21:30|4272.5|4271.5|4272.5|4271.5|4273|4272|4272.5|4271.5|0
1623252100000|2021-06-09 15:21:40|4273|4272|4272.5|4271.5|4273|4272|4272|4271|0
1623252110000|2021-06-09 15:21:50|4273|4272|4272.5|4271.5|4273|4272|4272.5|4271.5|0
1623252120000|2021-06-09 15:22:00|4273|4272|4273|4272|4273|4272|4272.5|4271.5|0
1623252130000|2021-06-09 15:22:10|4272.5|4271.5|4272.5|4271.5|4273|4272|4272.5|4271.5|0
1623252140000|2021-06-09 15:22:20|4273|4272|4273.5|4272.5|4273.5|4272.5|4272.5|4271.5|0
1623252150000|2021-06-09 15:22:30|4273|4272|4273|4272|4274|4273|4273|4271.5|187
1623252160000|2021-06-09 15:22:40|4273.5|4272.5|4274|4272.5|4274|4272.5|4273|4272|207
1623252170000|2021-06-09 15:22:50|4273.5|4273|4274|4273|4274|4273|4273.5|4272.5|0
1623252180000|2021-06-09 15:23:00|4273.5|4272.5|4274.5|4273|4275|4273.5|4273.5|4272.5|112
1623252190000|2021-06-09 15:23:10|4275|4273.5|4275|4274|4275.5|4274|4274.5|4273|175
1623252200000|2021-06-09 15:23:20|4274|4273|4273.5|4272.5|4274.5|4273.5|4273|4272|229
1623252210000|2021-06-09 15:23:30|4273|4272|4274|4273|4274|4273|4273|4272|0
1623252220000|2021-06-09 15:23:40|4273.5|4272.5|4273.5|4272|4274|4273|4273|4272|0
1623252230000|2021-06-09 15:23:50|4273|4272.5|4273|4272|4274|4273|4273|4272|0
1623252240000|2021-06-09 15:24:00|4274|4272.5|4274|4273|4274|4273|4273.5|4272|0
1623252250000|2021-06-09 15:24:10|4273.5|4272.5|4274|4272.5|4274.5|4273|4273.5|4272|127
1623252260000|2021-06-09 15:24:20|4273.5|4273|4273|4272|4274|4273|4273|4272|0
1623252270000|2021-06-09 15:24:30|4273.5|4272.5|4273.5|4272.5|4274|4273|4273|4272|0
1623252280000|2021-06-09 15:24:40|4274|4273|4273.5|4272.5|4274|4273|4273.5|4272.5|0
1623252290000|2021-06-09 15:24:50|4274|4273|4274.5|4273.5|4275|4274|4274|4273|79
1623252300000|2021-06-09 15:25:00|4275|4274|4275|4274|4275.5|4274|4274.5|4273.5|0
1623252310000|2021-06-09 15:25:10|4274.5|4273.5|4274.5|4273.5|4275|4274|4274|4273|356
1623252320000|2021-06-09 15:25:20|4274|4273|4274|4273|4274.5|4273.5|4274|4273|0
1623252330000|2021-06-09 15:25:30|4274.5|4273.5|4273.5|4272.5|4274.5|4273.5|4273.5|4272.5|0
1623252340000|2021-06-09 15:25:40|4274|4273|4273.5|4272.5|4274|4273|4273.5|4272.5|0
1623252350000|2021-06-09 15:25:50|4274|4273|4274|4273|4275|4273.5|4273.5|4272.5|0
1623252360000|2021-06-09 15:26:00|4273.5|4272.5|4273|4272|4274|4272.5|4273|4272|530
1623252370000|2021-06-09 15:26:10|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272|297
1623252380000|2021-06-09 15:26:20|4273|4272|4273|4272|4273.5|4272.5|4273|4272|0
1623252390000|2021-06-09 15:26:30|4273.5|4272.5|4273|4272|4273.5|4272.5|4272.5|4271.5|0
1623252400000|2021-06-09 15:26:40|4272.5|4271.5|4273|4272|4273.5|4272.5|4272.5|4271.5|0
1623252410000|2021-06-09 15:26:50|4272.5|4271.5|4272.5|4271|4273|4272|4272|4271|110
1623252420000|2021-06-09 15:27:00|4273|4271.5|4273|4271.5|4273|4271.5|4272|4271|10
1623252430000|2021-06-09 15:27:10|4272.5|4271|4272.5|4271.5|4273|4272|4272.5|4271|35
1623252440000|2021-06-09 15:27:20|4273|4272|4272|4271|4273|4272|4272|4271|0
1623252450000|2021-06-09 15:27:30|4272.5|4271.5|4272|4271|4273|4272|4272|4271|0
1623252460000|2021-06-09 15:27:40|4272.5|4271.5|4271.5|4270.5|4273|4272|4271.5|4270.5|104
1623252470000|2021-06-09 15:27:50|4272|4271|4272|4270.5|4272.5|4271.5|4271.5|4270.5|0
1623252480000|2021-06-09 15:28:00|4272.5|4271|4272|4271|4272.5|4271.5|4272|4270.5|0
1623252490000|2021-06-09 15:28:10|4272.5|4270.5|4272.5|4271|4272.5|4271|4272|4270.5|0
1623252500000|2021-06-09 15:28:20|4272|4270.5|4271.5|4270.5|4272.5|4271|4271.5|4270.5|334
1623252510000|2021-06-09 15:28:30|4272|4271|4271.5|4270|4272|4271|4271|4270|0
1623252520000|2021-06-09 15:28:40|4272|4270.5|4272|4271|4272|4271|4271.5|4270.5|0
1623252530000|2021-06-09 15:28:50|4271.5|4270.5|4272|4271|4272|4271|4271.5|4270|81
1623252540000|2021-06-09 15:29:00|4273|4272|4271.5|4270.5|4273|4272|4271.5|4270.5|36
1623252550000|2021-06-09 15:29:10|4272|4271|4272.5|4271|4272.5|4271|4271.5|4270.5|0
1623252560000|2021-06-09 15:29:20|4271.5|4270.5|4272|4270.5|4272.5|4271|4271.5|4270.5|0
1623252570000|2021-06-09 15:29:30|4272.5|4271|4272|4271|4272.5|4271|4271.5|4270.5|67
1623252580000|2021-06-09 15:29:40|4271.5|4270.5|4272|4270.5|4272|4271|4271|4270|0
1623252590000|2021-06-09 15:29:50|4271|4270|4271.5|4270|4271.5|4270.5|4270.5|4268.5|92
1623308420000|2021-06-10 07:00:20|4270|4259|4267|4261.5|4270|4261.5|4267|4259|258
1623308430000|2021-06-10 07:00:30|4266.5|4262|4263.5|4260|4269|4266|4262.5|4259.5|8046
1623308440000|2021-06-10 07:00:40|4263|4259.5|4266.5|4264|4266.5|4265.5|4263|4259.5|2578
1623308450000|2021-06-10 07:00:50|4267|4264.5|4267.5|4266.5|4267.5|4266.5|4267|4264.5|933
1623308460000|2021-06-10 07:01:00|4268.5|4267|4271.5|4270|4272|4270.5|4268.5|4267|1237
1623308470000|2021-06-10 07:01:10|4272|4270.5|4272.5|4271.5|4273|4272|4272|4270.5|3646
1623308480000|2021-06-10 07:01:20|4273|4272|4275|4274|4275.5|4274|4272|4271.5|3030
1623308490000|2021-06-10 07:01:30|4275.5|4274.5|4277|4276|4277|4276|4275.5|4274.5|1453
1623308500000|2021-06-10 07:01:40|4277.5|4276.5|4276|4275|4278|4277|4275.5|4274.5|3378
1623308510000|2021-06-10 07:01:50|4275.5|4275.5|4275|4274|4276|4275.5|4274.5|4273|1049
1623308520000|2021-06-10 07:02:00|4274.5|4273.5|4273.5|4273|4275|4273.5|4273|4272.5|3384
1623308530000|2021-06-10 07:02:10|4274|4272.5|4273.5|4272.5|4274|4273.5|4273.5|4272.5|1576
1623308540000|2021-06-10 07:02:20|4273||4273||4273||4273||663
1623308550000|2021-06-10 07:02:30|4273.5|4273|4274|4272.5|4274|4273|4273.5|4272.5|690
1623308560000|2021-06-10 07:02:40|4273.5|4272|4272|4271|4273.5|4272.5|4272|4271|1068
1623308570000|2021-06-10 07:02:50|4271.5|4270.5|4271|4270|4271.5|4270.5|4271|4270|614
1623308580000|2021-06-10 07:03:00|4271.5|4270.5|4270|4269|4271.5|4270.5|4270|4269|613
1623308600000|2021-06-10 07:03:20|4269.5|4268.5|4267.5|4266.5|4269.5|4268.5|4267.5|4266.5|497
1623308610000|2021-06-10 07:03:30|4267|4267|4268|4267|4268|4267|4267|4267|572
1623308620000|2021-06-10 07:03:40|4268.5|4267.5|4266.5|4265|4269|4267.5|4266.5|4265|1011
1623308630000|2021-06-10 07:03:50|4266|4264.5|4266.5|4265|4266.5|4265|4264.5|4263.5|1214
1623308640000|2021-06-10 07:04:00|4266|4264.5|4265|4264|4266|4264.5|4265|4264|922
1623308650000|2021-06-10 07:04:10|4265.5|4263.5|4264.5|4263.5|4266|4264.5|4264|4263|2414
1623308660000|2021-06-10 07:04:20|4264|4263|4264.5|4263.5|4265|4264.5|4264|4263|3296
1623308670000|2021-06-10 07:04:30|4265||4265||4265||4265||0
1623308680000|2021-06-10 07:04:40|4264.5||4264.5||4265||4264.5||117
1623308690000|2021-06-10 07:04:50|4265|4264|4265|4263.5|4265|4264|4265|4263.5|51
1623308700000|2021-06-10 07:05:00||4264||4264||4264||4263.5|32
1623308710000|2021-06-10 07:05:10|4264.5|4263.5|4265|4263|4265|4264|4262|4261|3683
1623308720000|2021-06-10 07:05:20|4264.5|4263.5|4264.5|4263|4265|4264|4264|4263|3455
1623308730000|2021-06-10 07:05:30|4265|4263.5|4264.5|4264|4265.5|4264.5|4264.5|4263.5|500
1623308740000|2021-06-10 07:05:40|4264|4263.5|4263.5|4262|4264.5|4264|4263.5|4262|1440
1623308750000|2021-06-10 07:05:50|4263|4262.5|4263|4262|4263|4262.5|4262.5|4262|170
1623308760000|2021-06-10 07:06:00|4263.5|4262.5|4263.5|4262.5|4264.5|4263|4263.5|4262.5|651
1623308770000|2021-06-10 07:06:10|4264|4263|4264|4263|4264|4263|4264|4263|96
1623308780000|2021-06-10 07:06:20|4264.5|4263.5|4265|4263.5|4265|4263.5|4264|4263|193
1623308790000|2021-06-10 07:06:30|4264.5|4264|4263|4262|4264.5|4264|4263|4261.5|4180
1623308800000|2021-06-10 07:06:40|4262.5|4261.5|4262.5|4261|4262.5|4262|4262.5|4261|1152
1623308820000|2021-06-10 07:07:00|4262||4262||4262.5||4262||846
1623308840000|2021-06-10 07:07:20|||||||||117
1623308850000|2021-06-10 07:07:30|4261.5|4260.5|4260|4259.5|4262|4261|4260|4259.5|3718
1623308860000|2021-06-10 07:07:40|4260.5|4260|4261|4260|4261|4260|4260.5|4260|1156
1623308870000|2021-06-10 07:07:50||4260.5||4260.5||4260.5||4260.5|280
1623308880000|2021-06-10 07:08:00|||||||||10
1623308890000|2021-06-10 07:08:10|4261.5|4261|4262|4261|4262|4261.5|4261.5|4261|1390
1623308900000|2021-06-10 07:08:20|4261.5||4261.5||4262||4261.5||0
1623308910000|2021-06-10 07:08:30|4261|4260.5|4258|4257.5|4261|4260.5|4258|4257.5|4163
1623308920000|2021-06-10 07:08:40|4258.5|4258|4259|4258|4259|4258|4258.5|4258|423
1623308930000|2021-06-10 07:08:50|||||||||117
1623308940000|2021-06-10 07:09:00|4258.5|4257.5|4257|4256|4258.5|4258|4256|4255.5|3371
1623308950000|2021-06-10 07:09:10|4257.5|4256.5|4256.5|4256|4257.5|4256.5|4256.5|4255|5282
1623308960000|2021-06-10 07:09:20|4256|4255.5|4256.5|4255.5|4256.5|4256|4256|4255.5|1033
1623308970000|2021-06-10 07:09:30|4257|4256|4256.5|4256|4257|4256.5|4256.5|4256|478
1623308980000|2021-06-10 07:09:40|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|1372
1623308990000|2021-06-10 07:09:50|4256|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|817
1623309000000|2021-06-10 07:10:00|4257|4256|4257.5|4256.5|4257.5|4256.5|4257|4256|322
1623309010000|2021-06-10 07:10:10|4258|4257|4259|4258|4260.5|4259|4258|4257|1678
1623309020000|2021-06-10 07:10:20|4258.5|4258.5|4260|4259|4260|4259|4258.5|4258.5|998
1623309030000|2021-06-10 07:10:30|4259.5|4258.5|4258.5|4257.5|4259.5|4258.5|4258|4257|2563
1623309040000|2021-06-10 07:10:40|4258|4257|4258|4257|4258.5|4257.5|4257|4256|1191
1623309050000|2021-06-10 07:10:50|4257.5|4256.5|4258.5|4257.5|4258.5|4257.5|4257.5|4256.5|1142
1623309060000|2021-06-10 07:11:00|4258|4257|4258.5|4257.5|4258.5|4257.5|4257.5|4257|996
1623309080000|2021-06-10 07:11:20|4259|4258|4259|4257.5|4259|4258.5|4259|4257.5|378
1623309090000|2021-06-10 07:11:30|4258.5|4257|4258|4257.5|4258.5|4257.5|4258|4257|658
1623309100000|2021-06-10 07:11:40|4257.5|4257|4257.5|4257|4258|4257|4257.5|4257|353
1623309110000|2021-06-10 07:11:50|4257|4256|4258.5|4257|4258.5|4257|4256.5|4255.5|1387
1623309120000|2021-06-10 07:12:00|4258|4256.5|4256.5|4255.5|4258|4256.5|4256.5|4255.5|1822
1623309130000|2021-06-10 07:12:10|4256|4255|4256.5|4256|4256.5|4256|4255.5|4255|220
1623309140000|2021-06-10 07:12:20|4257|4256.5|4257|4256|4257.5|4256.5|4257|4256|115
1623309150000|2021-06-10 07:12:30|4256.5||4256.5||4257||4256.5||195
1623309160000|2021-06-10 07:12:40|4257|4255.5|4257.5|4256.5|4257.5|4257|4257|4255.5|3346
1623309170000|2021-06-10 07:12:50|4258|4257|4258.5|4257|4259|4258|4257.5|4257|193
1623309190000|2021-06-10 07:13:10|4259.5|4257.5|4258.5|4258|4259.5|4258.5|4258.5|4257.5|924
1623309200000|2021-06-10 07:13:20|4259|4258.5|4259|4258|4260|4259|4259|4258|1160
1623309210000|2021-06-10 07:13:30|4258.5|4257.5|4258.5|4257|4259|4258|4258|4257|3264
1623309220000|2021-06-10 07:13:40|4258||4258||4258||4258||0
1623309250000|2021-06-10 07:14:10|4258.5|4257.5|4259.5|4258|4259.5|4258|4258.5|4257.5|575
1623309260000|2021-06-10 07:14:20|4260|4258.5|4260|4259.5|4260|4259.5|4258.5|4258|2110
1623309270000|2021-06-10 07:14:30|4259.5|4259|4261|4259.5|4261|4259.5|4259.5|4259|374
1623309280000|2021-06-10 07:14:40|4260.5||4261||4261||4260.5||0
1623309290000|2021-06-10 07:14:50|4261.5|4260|4262|4260.5|4262.5|4260.5|4261.5|4260|42
1623309300000|2021-06-10 07:15:00|4262.5|4261|4261|4260|4262.5|4262|4260.5|4260|2561
1623309310000|2021-06-10 07:15:10|4261.5|4260.5|4262|4260.5|4262.5|4261|4261.5|4260.5|349
1623309320000|2021-06-10 07:15:20|4262.5|4261|4262.5|4262|4262.5|4262|4262|4261|585
1623309330000|2021-06-10 07:15:30|4263|4262.5|4262|4261.5|4264|4262.5|4262|4261.5|4033
1623309340000|2021-06-10 07:15:40|4262.5||4262||4262.5||4262||0
1623309350000|2021-06-10 07:15:50|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|423
1623309360000|2021-06-10 07:16:00|4262|4261|4260.5|4260|4262.5|4261.5|4260|4259|4554
1623309370000|2021-06-10 07:16:10|4261|4260.5|4261.5|4261|4262|4261.5|4260.5|4260.5|2098
1623309380000|2021-06-10 07:16:20|4261|4260.5|4261|4260.5|4261.5|4261|4261|4260.5|596
1623309390000|2021-06-10 07:16:30|4261.5||4261||4261.5||4261||0
1623309400000|2021-06-10 07:16:40|4260.5|4260|4260.5|4259.5|4261|4260.5|4260|4259.5|2637
1623309410000|2021-06-10 07:16:50|4261|4260|4261|4260|4262|4261.5|4260.5|4260|1953
1623309420000|2021-06-10 07:17:00|4261.5|4260.5|4261|4260.5|4261.5|4261|4261|4260.5|942
1623309430000|2021-06-10 07:17:10|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|857
1623309440000|2021-06-10 07:17:20|4262|4261|4263.5|4262.5|4263.5|4262.5|4262|4260.5|2561
1623309450000|2021-06-10 07:17:30|4264|4263|4263.5|4263|4264|4263|4263|4262.5|289
1623309460000|2021-06-10 07:17:40|4263|4262.5|4262.5|4261.5|4263.5|4263|4262.5|4261.5|2150
1623309470000|2021-06-10 07:17:50|4263|4262|4263.5|4262.5|4264|4263|4263|4261.5|1033
1623309480000|2021-06-10 07:18:00|4264|4263|4262.5|4261.5|4264|4263|4262|4261.5|3630
1623309490000|2021-06-10 07:18:10|4262|4261|4261.5|4261|4262|4261|4261|4260.5|1314
1623309500000|2021-06-10 07:18:20|4261|4260.5|4262|4261|4262|4261.5|4261|4260.5|1256
1623309510000|2021-06-10 07:18:30|4262.5|4261.5|4263|4262|4263.5|4262|4262.5|4261.5|726
1623309520000|2021-06-10 07:18:40|4263.5|4262.5|4263.5|4262.5|4263.5|4263|4263.5|4262.5|0
1623309530000|2021-06-10 07:18:50|4263|4262|4263.5|4263|4264|4263.5|4262.5|4262|2144
1623309540000|2021-06-10 07:19:00|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4262.5|4262|2913
1623309550000|2021-06-10 07:19:10|4263||4263||4263||4263||0
1623309560000|2021-06-10 07:19:20|4262.5|4262|4262.5|4262|4263|4262|4262|4261|2320
1623309570000|2021-06-10 07:19:30|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4262.5|4262.5|1334
1623309580000|2021-06-10 07:19:40|4263|4262|4263|4262|4263|4262.5|4262.5|4262|368
1623309600000|2021-06-10 07:20:00|4262.5|4261.5|4262|4261.5|4262.5|4261.5|4261.5|4261|3138
1623309610000|2021-06-10 07:20:10|4262.5|4262|4262.5|4261.5|4263|4262.5|4262.5|4261.5|1272
1623309620000|2021-06-10 07:20:20|4262|4261|4262|4261|4262.5|4261.5|4261.5|4261|1384
1623309630000|2021-06-10 07:20:30||4261.5||4261.5||4261.5||4261.5|10
1623309640000|2021-06-10 07:20:40|4261.5|4261|4261|4260.5|4262|4261.5|4261|4260.5|506
1623309650000|2021-06-10 07:20:50|4261.5||4261.5||4261.5||4261.5||0
1623309660000|2021-06-10 07:21:00|4262|4261|4262.5|4262|4262.5|4262|4261.5|4260.5|829
1623309670000|2021-06-10 07:21:10|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|23
1623309680000|2021-06-10 07:21:20|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|525
1623309690000|2021-06-10 07:21:30|||||||||93
1623309700000|2021-06-10 07:21:40|4263|4262|4262.5|4262|4263|4262.5|4262.5|4262|833
1623309710000|2021-06-10 07:21:50|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262|749
1623309720000|2021-06-10 07:22:00|4263|4262|4263|4262.5|4263.5|4263|4263|4262|1770
1623309730000|2021-06-10 07:22:10|4262.5|4262|4264|4263.5|4264|4263.5|4262.5|4262|1069
1623309740000|2021-06-10 07:22:20|4263.5|4263|4263|4262.5|4264|4263|4262.5|4262|3236
1623309750000|2021-06-10 07:22:30|4262.5|4262|4262.5|4262|4263|4262|4262.5|4262|974
1623309760000|2021-06-10 07:22:40|4262|4261.5|4262|4261|4262|4261.5|4261|4260.5|1267
1623309770000|2021-06-10 07:22:50|4261.5||4262||4262||4261.5||116
1623309780000|2021-06-10 07:23:00|4262.5|4261.5|4262|4261.5|4263|4262|4262|4261.5|1082
1623309790000|2021-06-10 07:23:10|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|921
1623309800000|2021-06-10 07:23:20|4261.5|4261|4262|4261|4262|4261.5|4261.5|4261|913
1623309810000|2021-06-10 07:23:30|4261.5|4261.5|4261.5|4261|4262|4261.5|4260.5|4260|3406
1623309820000|2021-06-10 07:23:40|4262||4262||4262||4262||0
1623309840000|2021-06-10 07:24:00|4261.5|4260.5|4262|4261|4262|4261|4261|4260.5|1307
1623309850000|2021-06-10 07:24:10|4261.5||4262||4262||4261.5||382
1623309860000|2021-06-10 07:24:20|4261.5|4260.5|4262.5|4261.5|4263|4262|4261|4260.5|3059
1623309870000|2021-06-10 07:24:30|4263|4262|4263.5|4263|4263.5|4263|4262.5|4262|1049
1623309880000|2021-06-10 07:24:40|4263|4262.5|4264|4263.5|4264|4263.5|4263|4262.5|470
1623309890000|2021-06-10 07:24:50|4263.5|4263|4264|4263|4264|4263.5|4263|4262.5|757
1623309900000|2021-06-10 07:25:00|4264.5|4263.5|4264|4263|4264.5|4264|4263.5|4263|978
1623309910000|2021-06-10 07:25:10||4263.5||4263.5||4263.5||4263.5|0
1623309920000|2021-06-10 07:25:20|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|42
1623309930000|2021-06-10 07:25:30|4263|4262.5|4263|4262.5|4263.5|4263|4263|4262.5|1158
1623309940000|2021-06-10 07:25:40|4262.5|4262|4261.5|4260.5|4262.5|4262|4261|4260.5|758
1623309950000|2021-06-10 07:25:50|4261||4261||4261||4261||0
1623309970000|2021-06-10 07:26:10|4261.5||4261||4261.5||4261||56
1623309980000|2021-06-10 07:26:20|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|378
1623309990000|2021-06-10 07:26:30|4262.5|4262|4262.5|4262|4262.5|4262|4262|4262|524
1623310000000|2021-06-10 07:26:40|4263|4262.5|4262.5|4261.5|4263.5|4262.5|4262|4261.5|1430
1623310010000|2021-06-10 07:26:50|4263|4262|4262.5|4262|4263|4262.5|4262.5|4262|356
1623310020000|2021-06-10 07:27:00|4262|4261.5|4261|4260.5|4262.5|4262|4261|4260.5|4145
1623310030000|2021-06-10 07:27:10|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|1868
1623310040000|2021-06-10 07:27:20|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|9282
1623310050000|2021-06-10 07:27:30|4262|4261|4262.5|4262|4262.5|4262|4261.5|4261|494
1623310060000|2021-06-10 07:27:40||4261.5||4261.5||4261.5||4261.5|1158
1623310070000|2021-06-10 07:27:50|4262|4262|4262|4261.5|4262|4262|4262|4261.5|3
1623310080000|2021-06-10 07:28:00|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|153
1623310090000|2021-06-10 07:28:10|4263|4262|4263.5|4262.5|4263.5|4262.5|4263|4262|979
1623310100000|2021-06-10 07:28:20|4264|4263|4265.5|4264|4265.5|4264|4264|4263|208
1623310120000|2021-06-10 07:28:40|4265|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|192
1623310130000|2021-06-10 07:28:50|4264.5|4264|4264.5|4264|4265|4264.5|4264.5|4264|1383
1623310140000|2021-06-10 07:29:00|4265|4264.5|4266.5|4265.5|4266.5|4265.5|4265|4264.5|836
1623310150000|2021-06-10 07:29:10|||||||||373
1623310160000|2021-06-10 07:29:20|||||||||75
1623310180000|2021-06-10 07:29:40|4266|4265|4266|4265.5|4266.5|4265.5|4266|4265|1126
1623310200000|2021-06-10 07:30:00|4265.5|4265|4266.5|4265.5|4266.5|4265.5|4265.5|4265|406
1623310210000|2021-06-10 07:30:10|4267|4266|4269|4268|4269|4268|4267|4265.5|2010
1623310220000|2021-06-10 07:30:20||4268.5||4268.5||4268.5||4268.5|0
1623310230000|2021-06-10 07:30:30|4269.5|4269|4270.5|4269.5|4270.5|4270|4268.5|4267.5|8517
1623310240000|2021-06-10 07:30:40||4269||4269.5||4269.5||4269|0
1623310250000|2021-06-10 07:30:50|4271|4270|4272|4271.5|4272.5|4271.5|4271|4269.5|894
1623310260000|2021-06-10 07:31:00|4271.5|4271|4273.5|4272|4273.5|4272|4271.5|4271|344
1623310270000|2021-06-10 07:31:10|4273|4272.5|4274|4273|4274.5|4273.5|4273|4272.5|634
1623310280000|2021-06-10 07:31:20|4273.5|4273.5|4275.5|4274.5|4275.5|4274.5|4273.5|4273|7613
1623310290000|2021-06-10 07:31:30|4276|4275|4275.5|4274.5|4276|4275|4274.5|4274|1032
1623310300000|2021-06-10 07:31:40|4276|4275|4276.5|4275|4276.5|4275|4275.5|4275|1485
1623310310000|2021-06-10 07:31:50|4276|4275.5|4278|4277|4278|4277|4276|4275.5|558
1623310330000|2021-06-10 07:32:10|4278.5|4277.5|4279.5|4278.5|4280|4278.5|4278.5|4277.5|672
1623310340000|2021-06-10 07:32:20|4280|4279|4280|4279|4281|4280|4279.5|4279|1899
1623310350000|2021-06-10 07:32:30|4280.5|4279.5|4280.5|4279.5|4281.5|4281|4280.5|4279.5|8589
1623310360000|2021-06-10 07:32:40|4281|4280|4282|4281|4282.5|4281.5|4281|4280|3882
1623310370000|2021-06-10 07:32:50|4281.5|4281.5|4282|4281|4282.5|4281.5|4281.5|4281|3494
1623310380000|2021-06-10 07:33:00|4281.5|4281.5|4282.5|4281.5|4282.5|4281.5|4281.5|4280.5|4441
1623310390000|2021-06-10 07:33:10|4283|4282|4281.5|4280.5|4283|4282|4281|4280.5|3718
1623310400000|2021-06-10 07:33:20|4282|4281|4283|4282|4283|4282|4281.5|4280.5|738
1623310410000|2021-06-10 07:33:30|4282.5|4281.5|4283|4281.5|4283|4282|4282|4281.5|720
1623310420000|2021-06-10 07:33:40|4282.5|4282|4281.5|4280.5|4283|4282|4281|4280.5|1264
1623310430000|2021-06-10 07:33:50|4281|4280|4280|4279|4281.5|4280.5|4280|4279|1212
1623310440000|2021-06-10 07:34:00|4279.5|4279.5|4280|4279|4281|4280|4279.5|4279|357
1623310450000|2021-06-10 07:34:10|4279.5|4278.5|4280|4279|4280|4279.5|4278.5|4278|7619
1623310460000|2021-06-10 07:34:20||4279.5||4279.5||4279.5||4279.5|0
1623310470000|2021-06-10 07:34:30|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|115
1623310480000|2021-06-10 07:34:40|4280|4279.5|4281|4280.5|4281.5|4280.5|4280|4279.5|507
1623310490000|2021-06-10 07:34:50|4280.5|4280|4281.5|4280.5|4281.5|4280.5|4280.5|4280|37
1623310500000|2021-06-10 07:35:00|4281|4281|4282|4281|4282|4281|4281|4281|212
1623310510000|2021-06-10 07:35:10|4282.5|4281.5|4282.5|4281|4283|4281.5|4281.5|4281|2155
1623310520000|2021-06-10 07:35:20|4282|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|43
1623310530000|2021-06-10 07:35:30|4282||4282.5||4282.5||4282||0
1623310540000|2021-06-10 07:35:40|4283|4282|4284|4283|4284|4283|4282|4281.5|3560
1623310550000|2021-06-10 07:35:50|4284.5|4283.5|4284.5|4284|4284.5|4284|4284|4283|552
1623310560000|2021-06-10 07:36:00|4284|4283.5|4283|4282.5|4284.5|4283.5|4283|4282.5|4040
1623310570000|2021-06-10 07:36:10|4282.5|4282|4282.5|4281.5|4283|4282.5|4281.5|4281|5834
1623310580000|2021-06-10 07:36:20|4282||4282||4282||4282||157
1623310590000|2021-06-10 07:36:30|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|2143
1623310600000|2021-06-10 07:36:40|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|751
1623310610000|2021-06-10 07:36:50|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|60
1623310620000|2021-06-10 07:37:00|4282|4281|4282|4281|4282|4281|4282|4281|364
1623310630000|2021-06-10 07:37:10|4281.5|4280.5|4281|4280.5|4282|4280.5|4281|4280.5|825
1623310640000|2021-06-10 07:37:20|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|176
1623310650000|2021-06-10 07:37:30|4281.5|4281|4282.5|4281.5|4283|4282|4281.5|4281|1027
1623310660000|2021-06-10 07:37:40|4283|4282|4282.5|4282|4283.5|4282.5|4282.5|4281.5|1710
1623310670000|2021-06-10 07:37:50|4283|4282.5|4282.5|4282|4283.5|4283|4282.5|4282|1522
1623310680000|2021-06-10 07:38:00|4283|4282.5|4283|4282.5|4283.5|4282.5|4282.5|4282|2033
1623310690000|2021-06-10 07:38:10|||||||||782
1623310700000|2021-06-10 07:38:20|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|6583
1623310710000|2021-06-10 07:38:30|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|3688
1623310720000|2021-06-10 07:38:40|4281.5|4281|4281|4280.5|4281.5|4281|4280.5|4280|2567
1623310730000|2021-06-10 07:38:50|4281.5|4281|4281.5|4280.5|4281.5|4281|4281.5|4280.5|220
1623310740000|2021-06-10 07:39:00|4282|4281|4282|4281|4282|4281|4282|4281|48
1623310750000|2021-06-10 07:39:10|4281.5|4280.5|4281.5|4281|4282|4281.5|4281|4280.5|865
1623310760000|2021-06-10 07:39:20|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|529
1623310780000|2021-06-10 07:39:40|4282|4281|4281|4280.5|4282|4281.5|4281|4280.5|529
1623310790000|2021-06-10 07:39:50|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|121
1623310800000|2021-06-10 07:40:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1414
1623310810000|2021-06-10 07:40:10|4280.5|4280|4281|4280|4281|4280|4280.5|4280|1271
1623310820000|2021-06-10 07:40:20|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|116
1623310830000|2021-06-10 07:40:30|4281|4281|4280.5|4280|4281.5|4281|4280.5|4280|1254
1623310840000|2021-06-10 07:40:40|4280|4279.5|4281|4280|4281|4280.5|4280|4279.5|1413
1623310850000|2021-06-10 07:40:50|4281.5|4280.5|4282|4281|4282|4281|4281.5|4280.5|405
1623310860000|2021-06-10 07:41:00||4281.5||4281||4281.5||4281|66
1623310870000|2021-06-10 07:41:10|4282.5|4281.5|4282|4281.5|4283|4282|4282|4281.5|2601
1623310880000|2021-06-10 07:41:20|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|3319
1623310890000|2021-06-10 07:41:30|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|284
1623310900000|2021-06-10 07:41:40|4282.5|4282|4283.5|4282.5|4284.5|4283.5|4282.5|4282|4855
1623310910000|2021-06-10 07:41:50|4283||4283.5||4283.5||4283||0
1623310930000|2021-06-10 07:42:10|4284|4283|4284|4283|4284|4283|4284|4283|131
1623310950000|2021-06-10 07:42:30|4284.5|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|436
1623310960000|2021-06-10 07:42:40|4284.5||4284.5||4284.5||4284.5||653
1623310970000|2021-06-10 07:42:50|4285|4284|4285|4284|4285|4284|4284.5|4284|574
1623310980000|2021-06-10 07:43:00|4285.5|4284.5|4285.5|4284.5|4286|4285.5|4285|4284|3010
1623310990000|2021-06-10 07:43:10||4285||4285||4285||4285|60
1623311000000|2021-06-10 07:43:20|4286|4285.5|4286|4285|4286.5|4285.5|4285.5|4285|533
1623311010000|2021-06-10 07:43:30|4285.5|4285.5|4285|4284.5|4285.5|4285.5|4284.5|4284|3155
1623311020000|2021-06-10 07:43:40|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|954
1623311030000|2021-06-10 07:43:50|4285||4285||4285||4285||272
1623311050000|2021-06-10 07:44:10|4284.5||4284.5||4284.5||4284.5||0
1623311060000|2021-06-10 07:44:20|4284|4283.5|4283.5|4283|4284.5|4284|4283.5|4283|2727
1623311070000|2021-06-10 07:44:30|4284|4283.5|4284|4283|4284.5|4284|4284|4283|507
1623311080000|2021-06-10 07:44:40|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283|0
1623311090000|2021-06-10 07:44:50|4285|4284|4286.5|4286|4287|4286|4285|4284|78
1623311100000|2021-06-10 07:45:00|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4285.5|4284.5|1791
1623311110000|2021-06-10 07:45:10|4286|4285|4287|4286|4287|4286|4285.5|4285|956
1623311120000|2021-06-10 07:45:20|4287.5|4286.5|4288|4287|4288.5|4287|4287|4286.5|237
1623311130000|2021-06-10 07:45:30|4288.5||4288.5||4288.5||4288.5||1
1623311140000|2021-06-10 07:45:40|4288|4287.5|4288|4287|4288.5|4287.5|4287.5|4287|4013
1623311160000|2021-06-10 07:46:00|4288.5|4287.5|4289|4288|4289.5|4288|4288|4287.5|1061
1623311170000|2021-06-10 07:46:10|4288.5|4287.5|4289|4288|4289|4288|4288|4287.5|784
1623311180000|2021-06-10 07:46:20|4289.5|4288.5|4289|4288|4290|4289|4289|4288|2426
1623311190000|2021-06-10 07:46:30|4289.5|4288.5|4290|4289|4290|4289|4289|4288.5|883
1623311200000|2021-06-10 07:46:40|4289.5|4288.5|4289.5|4288.5|4290|4289.5|4289|4288.5|1689
1623311210000|2021-06-10 07:46:50|4290|4289|4290|4289|4290|4289|4290|4289|172
1623311220000|2021-06-10 07:47:00|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|563
1623311240000|2021-06-10 07:47:20|4290|4289|4290|4289|4290|4289.5|4290|4288.5|394
1623311260000|2021-06-10 07:47:40|4289.5|4288.5|4289|4288|4289.5|4289|4288.5|4288|3364
1623311280000|2021-06-10 07:48:00|4288.5|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|600
1623311290000|2021-06-10 07:48:10||4288||4288||4288||4288|0
1623311300000|2021-06-10 07:48:20|||||||||2162
1623311310000|2021-06-10 07:48:30|4288.5||4288.5||4288.5||4288.5||0
1623311320000|2021-06-10 07:48:40|4289|4288.5|4289|4288|4289|4288.5|4288.5|4288|212
1623311330000|2021-06-10 07:48:50|4289.5|4288.5|4290|4289|4290|4289|4289.5|4288|272
1623311350000|2021-06-10 07:49:10|4289.5||4290||4290||4289.5||199
1623311360000|2021-06-10 07:49:20|4290.5|4289.5|4291|4289.5|4291|4289.5|4290.5|4289.5|203
1623311380000|2021-06-10 07:49:40|4290.5|4290|4290.5|4290|4291|4290|4290|4289.5|2523
1623311390000|2021-06-10 07:49:50|4290|4289.5|4292|4291|4292|4291|4290|4289.5|3567
1623311400000|2021-06-10 07:50:00|4292.5|4291.5|4293|4292.5|4293.5|4292.5|4292.5|4291|1367
1623311420000|2021-06-10 07:50:20|4293.5|4293|4294|4293|4294|4293|4293.5|4292.5|236
1623311440000|2021-06-10 07:50:40||4293.5||4293.5||4293.5||4293.5|0
1623311450000|2021-06-10 07:50:50|4294.5||4294.5||4294.5||4294.5||0
1623311460000|2021-06-10 07:51:00|4294|4294|4294|4293.5|4294|4294|4293.5|4293|8886
1623311470000|2021-06-10 07:51:10|4294.5|4294|4293.5|4292.5|4294.5|4294|4293.5|4292.5|5702
1623311480000|2021-06-10 07:51:20|4293||4293.5||4293.5||4293||0
1623311490000|2021-06-10 07:51:30|4294|4293|4294|4293|4294|4293.5|4293.5|4293|429
1623311510000|2021-06-10 07:51:50|4294.5|4293.5|4295|4294.5|4295.5|4294.5|4294.5|4293.5|7
1623311520000|2021-06-10 07:52:00|4294.5|4294|4295|4294|4295|4294|4294.5|4294|543
1623311530000|2021-06-10 07:52:10|4294.5|4293.5|4295|4294|4295|4294|4293.5|4293|4128
1623311540000|2021-06-10 07:52:20|4294.5|4293.5|4294.5|4294|4295|4294|4294.5|4293.5|180
1623311550000|2021-06-10 07:52:30|4295||4295||4295||4295||0
1623311580000|2021-06-10 07:53:00|4294.5|4293.5|4294.5|4294|4295|4294|4294|4293.5|1639
1623311590000|2021-06-10 07:53:10|4295|4294.5|4296|4295|4296|4295|4295|4294.5|257
1623311600000|2021-06-10 07:53:20|4295.5||4296||4296||4295.5||0
1623311610000|2021-06-10 07:53:30|4295.5||4295.5||4296||4295.5||0
1623311620000|2021-06-10 07:53:40|||||||||500
1623311630000|2021-06-10 07:53:50|4296||4296||4296||4295.5||500
1623311640000|2021-06-10 07:54:00|4296.5|4295.5|4297|4296|4297.5|4296.5|4296.5|4295.5|953
1623311650000|2021-06-10 07:54:10|4296.5||4296.5||4296.5||4296.5||238
1623311660000|2021-06-10 07:54:20|||||||||46
1623311680000|2021-06-10 07:54:40|4297|4295|4297|4296|4297|4296|4296|4295|3456
1623311690000|2021-06-10 07:54:50|4297.5|4296.5|4296|4295.5|4297.5|4297|4296|4295.5|6534
1623311700000|2021-06-10 07:55:00|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|880
1623311710000|2021-06-10 07:55:10|4295|4294.5|4294|4293|4295|4294.5|4293.5|4293|1332
1623311720000|2021-06-10 07:55:20|4293.5||4293.5||4293.5||4293.5||218
1623311730000|2021-06-10 07:55:30|4294||4294||4294||4294||0
1623311740000|2021-06-10 07:55:40|4293.5||4293.5||4293.5||4293.5||0
1623311750000|2021-06-10 07:55:50|4294|4292.5|4293|4292|4294|4292.5|4292.5|4292|450
1623311760000|2021-06-10 07:56:00|4292.5|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|103
1623311780000|2021-06-10 07:56:20|4291.5|4291|4292|4291|4292|4291|4291.5|4291|1151
1623311800000|2021-06-10 07:56:40|4292.5|4291.5|4293|4292.5|4293|4292.5|4292.5|4291.5|398
1623311810000|2021-06-10 07:56:50|4293.5|4293|4293|4292.5|4294|4293|4293|4292.5|375
1623311820000|2021-06-10 07:57:00|4293.5|4293|4293.5|4292.5|4293.5|4293|4293.5|4292.5|0
1623311830000|2021-06-10 07:57:10|4293||4293||4293||4293||215
1623311840000|2021-06-10 07:57:20|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|570
1623311850000|2021-06-10 07:57:30|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|191
1623311860000|2021-06-10 07:57:40|4292.5|4292|4291.5|4291|4292.5|4292|4291.5|4291|1230
1623311870000|2021-06-10 07:57:50|4291|4290.5|4292|4291|4292|4291.5|4291|4290.5|569
1623311880000|2021-06-10 07:58:00|4292.5|4291.5|4292|4291.5|4293|4292|4292|4291.5|12620
1623311900000|2021-06-10 07:58:20|4293||4293||4293||4292||0
1623311910000|2021-06-10 07:58:30|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|800
1623311920000|2021-06-10 07:58:40|4293|4292|4293|4292|4293|4292|4293|4292|845
1623311940000|2021-06-10 07:59:00|4293.5|4292.5|4294.5|4293.5|4294.5|4293.5|4293.5|4292|215
1623311950000|2021-06-10 07:59:10|4295|4294|4294.5|4294|4295|4294|4294.5|4293.5|1319
1623311960000|2021-06-10 07:59:20|||||||||100
1623311980000|2021-06-10 07:59:40|4294|4293.5|4295|4294|4295|4294|4294|4293.5|104
1623311990000|2021-06-10 07:59:50|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|941
1623312000000|2021-06-10 08:00:00|4296|4295|4295.5|4294.5|4296|4295.5|4295|4294.5|2622
1623312010000|2021-06-10 08:00:10|||||||||77
1623312020000|2021-06-10 08:00:20|4295|4294|4294.5|4293.5|4295|4294|4294.5|4293.5|477
1623312040000|2021-06-10 08:00:40||4294||4294||4294||4294|0
1623312050000|2021-06-10 08:00:50|4295|4294.5|4295|4294|4295|4294.5|4295|4294|1489
1623312060000|2021-06-10 08:01:00|4294.5||4295||4295||4294.5||0
1623312080000|2021-06-10 08:01:20|4294.5|4293.5|4295|4294|4295|4294|4294|4293.5|755
1623312090000|2021-06-10 08:01:30|4295.5|4294.5|4296|4295|4296|4295|4295.5|4294.5|605
1623312100000|2021-06-10 08:01:40|4295.5|4294.5|4295|4294.5|4295.5|4294.5|4295|4294|761
1623312120000|2021-06-10 08:02:00|4294.5|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|1562
1623312140000|2021-06-10 08:02:20|4294|4293|4293.5|4293|4294.5|4293|4293.5|4293|572
1623312150000|2021-06-10 08:02:30||4292.5||4292.5||4292.5||4292.5|22
1623312160000|2021-06-10 08:02:40|||||||||116
1623312170000|2021-06-10 08:02:50|4294|4293|4294.5|4293.5|4294.5|4293.5|4294|4292.5|618
1623312180000|2021-06-10 08:03:00|4295|4294|4295.5|4295|4295.5|4295|4295|4294|469
1623312190000|2021-06-10 08:03:10||4294.5||4294.5||4294.5||4294.5|0
1623312200000|2021-06-10 08:03:20|4296|4295|4296|4295.5|4296|4295.5|4296|4295|118
1623312210000|2021-06-10 08:03:30|4296.5|4295|4296|4295.5|4297|4296.5|4296|4295|996
1623312220000|2021-06-10 08:03:40|4296.5|4296|4296.5|4295.5|4297|4296|4295.5|4295|975
1623312230000|2021-06-10 08:03:50|4297|4296|4297|4296|4297|4296|4297|4296|72
1623312240000|2021-06-10 08:04:00|4296.5||4297||4297||4296.5||0
1623312250000|2021-06-10 08:04:10|||||||||39
1623312270000|2021-06-10 08:04:30|4296.5|4295.5|4296.5|4296|4296.5|4296|4295.5|4295|1748
1623312280000|2021-06-10 08:04:40|4297|4296.5|4297.5|4296.5|4297.5|4297|4297|4296.5|1726
1623312290000|2021-06-10 08:04:50|4297|4296|4297.5|4296.5|4297.5|4297|4296.5|4296|1144
1623312330000|2021-06-10 08:05:30|4298|4297|4299|4298.5|4300|4299|4298|4297|6122
1623312340000|2021-06-10 08:05:40|4299.5||4299.5||4299.5||4299.5||878
1623312350000|2021-06-10 08:05:50|4299|4299|4298.5|4297.5|4299|4299|4298|4297.5|2033
1623312390000|2021-06-10 08:06:30|4298|4298|4298|4297|4298.5|4298|4297.5|4297|2445
1623312400000|2021-06-10 08:06:40|||||||||440
1623312410000|2021-06-10 08:06:50|4297.5||4297.5||4297.5||4297.5||0
1623312420000|2021-06-10 08:07:00|4298|4297.5|4298|4297|4298|4297.5|4297.5|4297|468
1623312430000|2021-06-10 08:07:10|4297.5|4297.5|4298|4297.5|4298|4297.5|4297.5|4297.5|28
1623312440000|2021-06-10 08:07:20|4298.5|4298|4299|4298|4299|4298|4298.5|4298|347
1623312450000|2021-06-10 08:07:30|4298.5|4298.5|4299.5|4299|4300|4299.5|4298.5|4298.5|2141
1623312460000|2021-06-10 08:07:40|||||||||545
1623312480000|2021-06-10 08:08:00|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|1590
1623312490000|2021-06-10 08:08:10|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|266
1623312500000|2021-06-10 08:08:20|4300|4298.5|4299.5|4299|4300|4299|4298.5|4298|2229
1623312510000|2021-06-10 08:08:30|4300|4298.5|4299.5|4298.5|4300|4298.5|4299|4298.5|3241
1623312520000|2021-06-10 08:08:40|4299||4299||4299||4299||0
1623312530000|2021-06-10 08:08:50|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|71
1623312540000|2021-06-10 08:09:00|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|583
1623312550000|2021-06-10 08:09:10|4300|4299.5|4300.5|4299.5|4301|4300|4300|4299|1034
1623312560000|2021-06-10 08:09:20|4300||4300||4300||4300||59
1623312570000|2021-06-10 08:09:30|4300.5|4300|4301|4300.5|4301.5|4301|4300.5|4299.5|2449
1623312580000|2021-06-10 08:09:40|4301.5||4301||4301.5||4301||291
1623312590000|2021-06-10 08:09:50|4301.5|4301|4302|4301|4302|4301|4301.5|4301|87
1623312610000|2021-06-10 08:10:10|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|600
1623312620000|2021-06-10 08:10:20|4303|4302|4303|4302.5|4303|4302.5|4303|4302|70
1623312630000|2021-06-10 08:10:30|4302.5|4302|4301.5|4301|4303|4302.5|4301.5|4301|4955
1623312640000|2021-06-10 08:10:40|4301|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|578
1623312650000|2021-06-10 08:10:50|4300.5|4300|4300|4299.5|4300.5|4300|4299.5|4299|936
1623312660000|2021-06-10 08:11:00|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|35
1623312670000|2021-06-10 08:11:10|4300|4299.5|4300|4299|4300|4299.5|4300|4299|341
1623312680000|2021-06-10 08:11:20|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|161
1623312690000|2021-06-10 08:11:30|4301|4300|4301.5|4300.5|4302|4301|4301|4299.5|1270
1623312700000|2021-06-10 08:11:40|4302|4301|4301.5|4300.5|4302|4301|4301.5|4300.5|142
1623312720000|2021-06-10 08:12:00|4301|4300|4299|4298.5|4301|4300|4299|4298.5|1076
1623312730000|2021-06-10 08:12:10|4298.5|4298|4299|4298|4299|4298.5|4298|4297.5|1641
1623312750000|2021-06-10 08:12:30|4298.5||4298.5||4298.5||4298.5||343
1623312760000|2021-06-10 08:12:40|4299|4298.5|4300|4299|4300|4299|4299|4298|283
1623312770000|2021-06-10 08:12:50|4299.5||4300||4300||4299.5||0
1623312780000|2021-06-10 08:13:00|4299.5|4299.5|4299.5|4299|4299.5|4299.5|4299.5|4299|0
1623312790000|2021-06-10 08:13:10|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299.5|2015
1623312800000|2021-06-10 08:13:20|4300.5|4300|4301|4300|4301|4300|4300.5|4300|597
1623312830000|2021-06-10 08:13:50||4300.5||4300.5||4300.5||4300.5|338
1623312840000|2021-06-10 08:14:00|4302|4301|4300.5|4300|4302|4301|4300.5|4300|1304
1623312850000|2021-06-10 08:14:10|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|56
1623312880000|2021-06-10 08:14:40|4301||4301||4301||4301||0
1623312890000|2021-06-10 08:14:50|4300.5|4300|4301|4300|4301|4300|4300.5|4300|604
1623312900000|2021-06-10 08:15:00|4300.5|4300.5|4301|4300.5|4301|4300.5|4300|4299.5|1099
1623312910000|2021-06-10 08:15:10|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|170
1623312920000|2021-06-10 08:15:20|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|0
1623312930000|2021-06-10 08:15:30|4301.5|4301|4301.5|4301|4302|4301.5|4301.5|4301|728
1623312940000|2021-06-10 08:15:40|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|384
1623312960000|2021-06-10 08:16:00|4302.5|4302|4301.5|4301|4302.5|4302|4301.5|4301|1523
1623312970000|2021-06-10 08:16:10|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|847
1623312980000|2021-06-10 08:16:20|4301.5|4301|4302|4301|4302|4301|4301.5|4301|9
1623313010000|2021-06-10 08:16:50|4301.5||4301.5||4302||4301.5||125
1623313020000|2021-06-10 08:17:00|4302|4301.5|4303.5|4302.5|4303.5|4302.5|4302|4301.5|983
1623313040000|2021-06-10 08:17:20|4303|4302|4301|4300.5|4303|4302|4301|4300.5|1875
1623313050000|2021-06-10 08:17:30|||||||||566
1623313060000|2021-06-10 08:17:40|||||||||531
1623313070000|2021-06-10 08:17:50|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|473
1623313080000|2021-06-10 08:18:00|4301.5|4301|4304|4303|4304|4303|4301|4300.5|1994
1623313090000|2021-06-10 08:18:10|4304.5|4303.5|4304|4303|4304.5|4303.5|4304|4303|685
1623313100000|2021-06-10 08:18:20|4303.5|4302.5|4304|4303|4304|4303|4303|4302.5|1498
1623313110000|2021-06-10 08:18:30|4303.5|4302.5|4303.5|4302.5|4304|4303|4303|4302.5|1010
1623313120000|2021-06-10 08:18:40|4303|4303|4302|4301.5|4303|4303|4302|4301|1234
1623313130000|2021-06-10 08:18:50|4302.5|4302|4302.5|4301.5|4302.5|4302|4302.5|4301.5|159
1623313140000|2021-06-10 08:19:00|||||||||231
1623313150000|2021-06-10 08:19:10|4302|4301|4302|4301|4302.5|4301.5|4301|4300.5|1676
1623313160000|2021-06-10 08:19:20|4301.5|4301.5|4302|4301|4302|4301.5|4301.5|4301|100
1623313170000|2021-06-10 08:19:30|4301.5||4301.5||4301.5||4301.5||73
1623313180000|2021-06-10 08:19:40|4302|4301.5|4302|4301.5|4302.5|4301.5|4302|4301.5|81
1623313190000|2021-06-10 08:19:50|4301.5|4301|4303|4302|4303|4302.5|4301.5|4301|402
1623313200000|2021-06-10 08:20:00|4302.5|4301.5|4302.5|4301.5|4302.5|4302|4302|4301.5|695
1623313240000|2021-06-10 08:20:40|4302|4301|4301.5|4301|4302|4301|4301.5|4301|319
1623313250000|2021-06-10 08:20:50|4302|4301.5|4302|4301|4302|4301.5|4302|4301|19
1623313260000|2021-06-10 08:21:00|4301.5||4302||4302||4301.5||70
1623313280000|2021-06-10 08:21:20|4302.5|4301.5|4302|4301.5|4302.5|4301.5|4302|4301.5|114
1623313290000|2021-06-10 08:21:30||4301||4301.5||4301.5||4301|0
1623313300000|2021-06-10 08:21:40|4301.5|4301|4302|4301|4302|4301|4301.5|4301|623
1623313310000|2021-06-10 08:21:50||4301.5||4301.5||4301.5||4301|470
1623313320000|2021-06-10 08:22:00|4301.5|4301|4302|4301|4302|4301.5|4301.5|4301|2714
1623313330000|2021-06-10 08:22:10|4302.5|4301.5|4302|4301|4302.5|4301.5|4302|4301|225
1623313340000|2021-06-10 08:22:20||4301.5||4301.5||4301.5||4301.5|100
1623313350000|2021-06-10 08:22:30|4302.5|4302|4302|4301|4303|4302.5|4301.5|4301|4277
1623313360000|2021-06-10 08:22:40|4301.5||4301.5||4301.5||4301.5||340
1623313370000|2021-06-10 08:22:50|||||||||490
1623313380000|2021-06-10 08:23:00|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|3388
1623313390000|2021-06-10 08:23:10|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|838
1623313400000|2021-06-10 08:23:20|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|1717
1623313410000|2021-06-10 08:23:30|4299|4298.5|4299|4298|4299|4298.5|4298.5|4298|735
1623313420000|2021-06-10 08:23:40|4298.5|4297.5|4298|4297.5|4298.5|4297.5|4298|4297.5|611
1623313430000|2021-06-10 08:23:50|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|234
1623313440000|2021-06-10 08:24:00|||||||||225
1623313450000|2021-06-10 08:24:10|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|564
1623313460000|2021-06-10 08:24:20|4298||4298||4298.5||4298||698
1623313480000|2021-06-10 08:24:40|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|36
1623313490000|2021-06-10 08:24:50|||||||||146
1623313500000|2021-06-10 08:25:00|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|702
1623313510000|2021-06-10 08:25:10|4298||4298||4298.5||4298||20
1623313520000|2021-06-10 08:25:20|4297.5|4297|4298.5|4298|4299.5|4299|4297.5|4297|4569
1623313530000|2021-06-10 08:25:30|4299||4299||4299||4299||51
1623313540000|2021-06-10 08:25:40|4299.5|4298.5|4299|4298.5|4300|4299.5|4299|4298|2188
1623313550000|2021-06-10 08:25:50|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|912
1623313560000|2021-06-10 08:26:00|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|517
1623313590000|2021-06-10 08:26:30|4300.5|4299.5|4300|4299|4300.5|4300|4299.5|4299|1590
1623313610000|2021-06-10 08:26:50|||||||||14
1623313620000|2021-06-10 08:27:00|4299.5||4299.5||4299.5||4299.5||35
1623313630000|2021-06-10 08:27:10|4299|4298.5|4299|4298.5|4299.5|4299|4299|4298|3718
1623313650000|2021-06-10 08:27:30|4298.5|4298|4297.5|4296.5|4298.5|4298|4297|4296.5|3668
1623313660000|2021-06-10 08:27:40|4297|4296|4297|4296.5|4297.5|4296.5|4296.5|4296|806
1623313670000|2021-06-10 08:27:50|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|792
1623313680000|2021-06-10 08:28:00|4295.5|4295|4296.5|4295.5|4296.5|4296|4295.5|4295|926
1623313690000|2021-06-10 08:28:10|4296|4296|4296.5|4295.5|4296.5|4296|4296|4295.5|513
1623313700000|2021-06-10 08:28:20|4297|4296|4297|4296.5|4297|4296.5|4296.5|4296|1237
1623313710000|2021-06-10 08:28:30|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|0
1623313720000|2021-06-10 08:28:40|4296|4295.5|4295.5|4295|4296|4296|4295|4294|1250
1623313730000|2021-06-10 08:28:50|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294|235
1623313740000|2021-06-10 08:29:00|4295.5|4294|4295.5|4295|4295.5|4295|4295.5|4294|432
1623313750000|2021-06-10 08:29:10|||||||||250
1623313760000|2021-06-10 08:29:20|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|1061
1623313780000|2021-06-10 08:29:40|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|495
1623313790000|2021-06-10 08:29:50|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|762
1623313800000|2021-06-10 08:30:00|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|1207
1623313810000|2021-06-10 08:30:10|4295|4294.5|4296|4295|4296|4295|4295|4294.5|299
1623313820000|2021-06-10 08:30:20|||||||||671
1623313830000|2021-06-10 08:30:30|||||||||40
1623313840000|2021-06-10 08:30:40||4295.5||4295.5||4295.5||4295.5|0
1623313850000|2021-06-10 08:30:50|4295.5|4295|4296|4295|4296|4295.5|4295.5|4295|261
1623313870000|2021-06-10 08:31:10|4295.5|4295.5|4295.5|4295|4295.5|4295.5|4295.5|4295|0
1623313880000|2021-06-10 08:31:20|4296|4294.5|4293.5|4293|4296|4294.5|4293.5|4293|14371
1623313890000|2021-06-10 08:31:30|4293|4292.5|4294|4293.5|4294.5|4294|4293|4292.5|2944
1623313910000|2021-06-10 08:31:50|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|676
1623313920000|2021-06-10 08:32:00|4293|4292.5|4292.5|4292|4293|4292.5|4292|4291.5|838
1623313930000|2021-06-10 08:32:10|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|958
1623313940000|2021-06-10 08:32:20|4294|4293.5|4295|4294|4295|4294|4294|4293.5|651
1623313950000|2021-06-10 08:32:30|4294.5|4294.5|4296.5|4296|4297|4296|4294.5|4294.5|2085
1623313960000|2021-06-10 08:32:40|4296|4295.5|4296|4295|4296|4295.5|4295.5|4295|798
1623313970000|2021-06-10 08:32:50|4296.5|4295.5|4296.5|4296|4296.5|4296|4296.5|4295|673
1623313980000|2021-06-10 08:33:00|4297|4296.5|4296.5|4296|4297.5|4297|4296.5|4296|1180
1623313990000|2021-06-10 08:33:10|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|1303
1623314000000|2021-06-10 08:33:20|||||||||228
1623314030000|2021-06-10 08:33:50|4296.5|4296|4296.5|4296|4297|4296|4296.5|4296|226
1623314040000|2021-06-10 08:34:00|||||||||282
1623314070000|2021-06-10 08:34:30|4297|4296.5|4298.5|4297.5|4298.5|4297.5|4297|4296.5|908
1623314080000|2021-06-10 08:34:40||4298||4298||4298||4298|4
1623314090000|2021-06-10 08:34:50|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298.5|102
1623314100000|2021-06-10 08:35:00|4300|4299|4300.5|4299.5|4300.5|4299.5|4300|4299|358
1623314110000|2021-06-10 08:35:10|4300|4300|4301.5|4300.5|4301.5|4300.5|4300|4300|607
1623314120000|2021-06-10 08:35:20|4301|4301|4301.5|4300.5|4302|4301|4301|4300.5|165
1623314130000|2021-06-10 08:35:30|4301||4301.5||4301.5||4301||0
1623314150000|2021-06-10 08:35:50|4301|4300|4301|4300.5|4301|4300.5|4300.5|4300|1461
1623314160000|2021-06-10 08:36:00|4300.5|4300|4301|4300|4301|4300.5|4300.5|4300|471
1623314170000|2021-06-10 08:36:10|4301.5|4300.5|4302|4301|4302|4301|4301.5|4300|733
1623314180000|2021-06-10 08:36:20||4301.5||4301.5||4301.5||4301.5|244
1623314190000|2021-06-10 08:36:30|4301.5|4301|4302.5|4301.5|4302.5|4302|4301.5|4301|2679
1623314220000|2021-06-10 08:37:00|4302||4302||4302||4302||0
1623314230000|2021-06-10 08:37:10|||||||||338
1623314270000|2021-06-10 08:37:50|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|2575
1623314280000|2021-06-10 08:38:00|4302|4301.5|4300.5|4300|4302|4301.5|4300.5|4299.5|1034
1623314290000|2021-06-10 08:38:10|4301|4300.5|4301|4300.5|4301.5|4301|4301|4300|731
1623314300000|2021-06-10 08:38:20|4301.5|4300|4302.5|4301.5|4302.5|4301.5|4301.5|4300|100
1623314310000|2021-06-10 08:38:30|4302|4301|4301.5|4300.5|4302|4301|4301.5|4300.5|191
1623314320000|2021-06-10 08:38:40|4302||4302||4302||4302||0
1623314330000|2021-06-10 08:38:50|4301.5||4301.5||4301.5||4301.5||4
1623314340000|2021-06-10 08:39:00|4301|4300|4299.5|4299|4301|4300|4299.5|4299|1455
1623314350000|2021-06-10 08:39:10|||||||||270
1623314360000|2021-06-10 08:39:20|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|107
1623314370000|2021-06-10 08:39:30|||||||||188
1623314380000|2021-06-10 08:39:40|4299|4298.5|4300|4299|4300|4299.5|4299|4298.5|609
1623314390000|2021-06-10 08:39:50|4299.5|4299.5|4300|4299.5|4300|4299.5|4299.5|4299.5|11
1623314400000|2021-06-10 08:40:00|4300.5|4300|4300.5|4299.5|4301|4300.5|4300|4299.5|6611
1623314410000|2021-06-10 08:40:10|4300|4299|4300.5|4299.5|4300.5|4299.5|4300|4299|721
1623314430000|2021-06-10 08:40:30|4300|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|456
1623314440000|2021-06-10 08:40:40||4300||4299.5||4300||4299.5|68
1623314480000|2021-06-10 08:41:20|||||||||13
1623314510000|2021-06-10 08:41:50|4301|4300|4301.5|4300.5|4301.5|4301|4301|4300|880
1623314520000|2021-06-10 08:42:00|4301||4301||4301||4301||175
1623314530000|2021-06-10 08:42:10|4301.5||4301.5||4301.5||4301||166
1623314540000|2021-06-10 08:42:20|4301|4300|4300|4299.5|4301|4300|4300|4299.5|1701
1623314550000|2021-06-10 08:42:30|4299.5|4299|4299.5|4298.5|4299.5|4299|4299.5|4298.5|634
1623314560000|2021-06-10 08:42:40|4299|4298|4298.5|4298|4299.5|4298|4298.5|4297.5|196
1623314570000|2021-06-10 08:42:50|||||||||97
1623314590000|2021-06-10 08:43:10|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|200
1623314600000|2021-06-10 08:43:20|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4296.5|331
1623314620000|2021-06-10 08:43:40|4298|4297.5|4298|4297|4298|4297.5|4298|4297|230
1623314630000|2021-06-10 08:43:50||4297.5||4297.5||4297.5||4297.5|100
1623314640000|2021-06-10 08:44:00|4298.5|4298|4298.5|4297.5|4298.5|4298|4298.5|4297.5|319
1623314650000|2021-06-10 08:44:10|||||||||77
1623314660000|2021-06-10 08:44:20|4298|4297|4297.5|4297|4298|4297.5|4297.5|4297|1794
1623314670000|2021-06-10 08:44:30|4298|4296.5|4297.5|4296.5|4298|4297.5|4297.5|4296.5|1337
1623314680000|2021-06-10 08:44:40|4298|4297|4298.5|4297.5|4298.5|4297.5|4298|4297|117
1623314690000|2021-06-10 08:44:50|4298|4297|4298|4297|4298|4297|4297.5|4297|248
1623314700000|2021-06-10 08:45:00|4297.5|4297.5|4298|4297.5|4298.5|4297.5|4297.5|4296.5|1982
1623314710000|2021-06-10 08:45:10|4298.5|4298|4298.5|4298|4299|4298.5|4298|4298|982
1623314720000|2021-06-10 08:45:20|4299|4297.5|4299|4298.5|4299|4298.5|4299|4297.5|566
1623314730000|2021-06-10 08:45:30|4298.5|4298|4299|4298|4299|4298|4298.5|4298|571
1623314750000|2021-06-10 08:45:50|4299.5|4298.5|4299|4298.5|4299.5|4299|4299|4298|1146
1623314760000|2021-06-10 08:46:00|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|175
1623314770000|2021-06-10 08:46:10|||||||||5
1623314780000|2021-06-10 08:46:20|||||||||100
1623314810000|2021-06-10 08:46:50|||||||||70
1623314820000|2021-06-10 08:47:00|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|1296
1623314830000|2021-06-10 08:47:10|4297.5|4297|4296.5|4296|4297.5|4297|4296.5|4295.5|1031
1623314840000|2021-06-10 08:47:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|298
1623314870000|2021-06-10 08:47:50|4296.5|4296|4296.5|4296|4297|4296.5|4296.5|4296|885
1623314880000|2021-06-10 08:48:00|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|544
1623314900000|2021-06-10 08:48:20|||||||||687
1623314910000|2021-06-10 08:48:30|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|701
1623314920000|2021-06-10 08:48:40|||||||||67
1623314930000|2021-06-10 08:48:50|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|646
1623314940000|2021-06-10 08:49:00|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|175
1623314950000|2021-06-10 08:49:10|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4296.5|879
1623314960000|2021-06-10 08:49:20||4296.5||4297||4297||4296.5|0
1623314970000|2021-06-10 08:49:30|||||||||736
1623314980000|2021-06-10 08:49:40|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|104
1623314990000|2021-06-10 08:49:50|4297|4296.5|4298|4297|4298|4297|4297|4296.5|192
1623315000000|2021-06-10 08:50:00|4297.5|4297.5|4298|4297|4298|4297.5|4297.5|4297|485
1623315010000|2021-06-10 08:50:10|4297.5|4296.5|4296.5|4295.5|4297.5|4296.5|4296.5|4295.5|1856
1623315030000|2021-06-10 08:50:30|4297|4296|4297|4296.5|4297|4296.5|4296.5|4296|419
1623315050000|2021-06-10 08:50:50|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4296.5|276
1623315060000|2021-06-10 08:51:00|||||||||114
1623315080000|2021-06-10 08:51:20|4298.5|4298|4298.5|4297.5|4298.5|4298|4298.5|4297.5|271
1623315090000|2021-06-10 08:51:30|4299|4298|4299|4298|4299|4298|4299|4298|0
1623315120000|2021-06-10 08:52:00|4298.5|4297.5|4297.5|4297|4298.5|4297.5|4297.5|4297|1642
1623315130000|2021-06-10 08:52:10|4298||4298||4298||4298||0
1623315140000|2021-06-10 08:52:20|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298.5|4297.5|223
1623315170000|2021-06-10 08:52:50|4298||4298||4298||4298||0
1623315190000|2021-06-10 08:53:10|4297.5|4297|4298|4297.5|4298.5|4298|4297.5|4297|2191
1623315200000|2021-06-10 08:53:20|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|628
1623315210000|2021-06-10 08:53:30|||||||||368
1623315220000|2021-06-10 08:53:40|4297|4296.5|4296|4295|4297|4296.5|4295|4294.5|1012
1623315230000|2021-06-10 08:53:50|4295.5||4295.5||4295.5||4295.5||0
1623315240000|2021-06-10 08:54:00|4295|4294.5|4295|4294.5|4295.5|4294.5|4295|4294.5|68
1623315250000|2021-06-10 08:54:10|4295.5|4295|4295.5|4294.5|4295.5|4295|4295.5|4294.5|170
1623315260000|2021-06-10 08:54:20|4295|4294|4295|4294.5|4295|4294.5|4294.5|4294|1461
1623315270000|2021-06-10 08:54:30|||||||||315
1623315280000|2021-06-10 08:54:40|4295.5|4295|4296|4295|4296|4295|4295.5|4294.5|1176
1623315290000|2021-06-10 08:54:50|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|526
1623315300000|2021-06-10 08:55:00|4296|4296|4296.5|4296|4296.5|4296|4296|4296|747
1623315310000|2021-06-10 08:55:10|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|1827
1623315320000|2021-06-10 08:55:20|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|633
1623315330000|2021-06-10 08:55:30|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295|1908
1623315340000|2021-06-10 08:55:40|||||||||16
1623315350000|2021-06-10 08:55:50|||||||||373
1623315360000|2021-06-10 08:56:00|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4295.5|4295|2339
1623315380000|2021-06-10 08:56:20|4296||4296||4296||4296||14
1623315390000|2021-06-10 08:56:30|4296.5|4296|4296.5|4295.5|4296.5|4296|4296|4295.5|540
1623315400000|2021-06-10 08:56:40|4297|4296|4297.5|4296.5|4297.5|4296.5|4297|4296|541
1623315410000|2021-06-10 08:56:50|4297||4297||4297||4297||0
1623315420000|2021-06-10 08:57:00|||||||||15
1623315450000|2021-06-10 08:57:30|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296.5|609
1623315460000|2021-06-10 08:57:40|||||||||218
1623315470000|2021-06-10 08:57:50|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|321
1623315480000|2021-06-10 08:58:00|4298|4297.5|4298|4297|4298|4297.5|4298|4297|437
1623315490000|2021-06-10 08:58:10|4297.5|4297.5|4297.5|4297|4297.5|4297.5|4297.5|4297|685
1623315500000|2021-06-10 08:58:20|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|1914
1623315510000|2021-06-10 08:58:30|||||||||13
1623315520000|2021-06-10 08:58:40|||||||||726
1623315530000|2021-06-10 08:58:50|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|1003
1623315550000|2021-06-10 08:59:10|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|323
1623315560000|2021-06-10 08:59:20|4297.5|4297|4297.5|4296.5|4297.5|4297|4297.5|4296.5|78
1623315570000|2021-06-10 08:59:30|4297||4297||4297||4297||0
1623315580000|2021-06-10 08:59:40|||||||||1519
1623315590000|2021-06-10 08:59:50|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|801
1623315600000|2021-06-10 09:00:00|4298|4297.5|4298|4297.5|4298.5|4298|4298|4297.5|423
1623315610000|2021-06-10 09:00:10|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296.5|781
1623315620000|2021-06-10 09:00:20|4296.5|4296|4296|4295|4296.5|4296|4296|4295|1253
1623315630000|2021-06-10 09:00:30||4295.5||4295||4295.5||4295|1
1623315640000|2021-06-10 09:00:40|4295.5|4294.5|4295|4294.5|4295.5|4294.5|4294.5|4294|54
1623315660000|2021-06-10 09:01:00|||||||||2
1623315670000|2021-06-10 09:01:10|||||||||40
1623315680000|2021-06-10 09:01:20|4294.5|4294|4294.5|4294|4295|4294.5|4294.5|4294|529
1623315700000|2021-06-10 09:01:40|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|1503
1623315720000|2021-06-10 09:02:00|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|1920
1623315730000|2021-06-10 09:02:10|4293|4292.5|4293|4292|4293|4292.5|4293|4292|504
1623315740000|2021-06-10 09:02:20|4292.5|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|592
1623315770000|2021-06-10 09:02:50|||||||||200
1623315780000|2021-06-10 09:03:00|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|1802
1623315790000|2021-06-10 09:03:10|||||||||116
1623315810000|2021-06-10 09:03:30|4293|4292.5|4293|4292|4293|4292.5|4293|4292|836
1623315820000|2021-06-10 09:03:40|4292.5|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|270
1623315830000|2021-06-10 09:03:50|4293|4291.5|4291.5|4291|4293|4292|4291|4290.5|2299
1623315850000|2021-06-10 09:04:10|||||||||100
1623315860000|2021-06-10 09:04:20|||||||||239
1623315870000|2021-06-10 09:04:30|4292|4291.5|4292|4291.5|4292.5|4292|4292|4291.5|743
1623315880000|2021-06-10 09:04:40|4292.5|4292|4292.5|4292|4293|4292|4292.5|4292|11
1623315890000|2021-06-10 09:04:50|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|607
1623315900000|2021-06-10 09:05:00|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|472
1623315920000|2021-06-10 09:05:20|4291|4290.5|4290|4289.5|4291|4290.5|4290|4289.5|430
1623315930000|2021-06-10 09:05:30|4290.5||4290||4290.5||4290||40
1623315940000|2021-06-10 09:05:40|4289.5|4289|4289.5|4289|4290|4289|4289.5|4289|4153
1623315960000|2021-06-10 09:06:00|4290||4290||4290||4290||0
1623315970000|2021-06-10 09:06:10|4289.5|4288.5|4289|4288.5|4290|4288.5|4289|4288.5|824
1623315990000|2021-06-10 09:06:30|4289.5|4289|4290.5|4289.5|4290.5|4290|4289.5|4289|843
1623316000000|2021-06-10 09:06:40|4290||4290||4290.5||4290||0
1623316020000|2021-06-10 09:07:00|4289.5|4289|4290.5|4289.5|4290.5|4289.5|4289.5|4289|500
1623316030000|2021-06-10 09:07:10|4290||4290||4290||4290||0
1623316040000|2021-06-10 09:07:20|4290.5|4290|4291|4290|4291|4290.5|4290.5|4290|1251
1623316050000|2021-06-10 09:07:30|4290.5|4289.5|4289|4288.5|4290.5|4289.5|4288.5|4288|2185
1623316060000|2021-06-10 09:07:40|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|0
1623316100000|2021-06-10 09:08:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|346
1623316110000|2021-06-10 09:08:30|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|928
1623316120000|2021-06-10 09:08:40|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|914
1623316130000|2021-06-10 09:08:50|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|274
1623316140000|2021-06-10 09:09:00|4288.5||4288||4288.5||4288||185
1623316150000|2021-06-10 09:09:10|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|600
1623316160000|2021-06-10 09:09:20|4288.5|4288|4289.5|4288.5|4289.5|4288.5|4288|4288|2967
1623316170000|2021-06-10 09:09:30|4289|4289|4292|4291|4292|4291|4289|4289|3034
1623316180000|2021-06-10 09:09:40|4291.5|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|821
1623316190000|2021-06-10 09:09:50|4292|4290.5|4292|4291.5|4292.5|4291.5|4291.5|4290.5|1470
1623316200000|2021-06-10 09:10:00|4291.5|4291|4290.5|4289.5|4291.5|4291|4290|4289.5|2162
1623316210000|2021-06-10 09:10:10|4290|4290|4290.5|4290|4290.5|4290|4290|4290|0
1623316220000|2021-06-10 09:10:20|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|245
1623316230000|2021-06-10 09:10:30|4291|4290|4291|4290|4291|4290|4291|4290|0
1623316240000|2021-06-10 09:10:40|4290.5|4290.5|4290.5|4290|4290.5|4290.5|4290.5|4290|30
1623316260000|2021-06-10 09:11:00|4290|4289.5|4292|4291|4292|4291|4290|4289|1202
1623316270000|2021-06-10 09:11:10|4291.5|4290.5|4291.5|4291|4292|4291|4291|4290.5|1306
1623316280000|2021-06-10 09:11:20||4290.5||4291||4291||4290.5|101
1623316300000|2021-06-10 09:11:40|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|574
1623316310000|2021-06-10 09:11:50|4292|4291.5|4292.5|4291.5|4292.5|4292|4292|4291.5|629
1623316320000|2021-06-10 09:12:00||4292||4292||4292||4292|251
1623316330000|2021-06-10 09:12:10|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|753
1623316340000|2021-06-10 09:12:20|4292|4292|4292|4291.5|4292|4292|4292|4291.5|0
1623316380000|2021-06-10 09:13:00|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|1762
1623316390000|2021-06-10 09:13:10|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|0
1623316400000|2021-06-10 09:13:20|4293|4291.5|4292.5|4292|4293|4292.5|4292.5|4291.5|719
1623316410000|2021-06-10 09:13:30|4293|4292.5|4293|4292.5|4293.5|4293|4292.5|4292|1575
1623316430000|2021-06-10 09:13:50|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|370
1623316440000|2021-06-10 09:14:00|4293.5|4293|4294|4293|4294|4293|4293.5|4293|123
1623316450000|2021-06-10 09:14:10|4294.5|4293.5|4294|4293.5|4294.5|4293.5|4294|4293.5|0
1623316460000|2021-06-10 09:14:20|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|3312
1623316470000|2021-06-10 09:14:30|4293.5|4293|4292.5|4292|4293.5|4293|4292|4291.5|3394
1623316480000|2021-06-10 09:14:40|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|649
1623316490000|2021-06-10 09:14:50|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|258
1623316500000|2021-06-10 09:15:00|4291.5|4291|4292|4291|4292|4291.5|4291.5|4291|1359
1623316510000|2021-06-10 09:15:10|4291.5||4292||4292||4291.5||432
1623316530000|2021-06-10 09:15:30|4291.5|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|846
1623316540000|2021-06-10 09:15:40|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|421
1623316560000|2021-06-10 09:16:00|||||||||114
1623316570000|2021-06-10 09:16:10|4293|4292.5|4293|4292.5|4293.5|4293|4293|4292.5|1668
1623316580000|2021-06-10 09:16:20|4293.5||4293.5||4293.5||4293||159
1623316590000|2021-06-10 09:16:30||4293||4293||4293||4293|0
1623316600000|2021-06-10 09:16:40|4293|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|363
1623316610000|2021-06-10 09:16:50|4293|4293|4294|4293|4294|4293.5|4293|4293|1553
1623316630000|2021-06-10 09:17:10|4293.5|4293.5|4293.5|4293|4293.5|4293.5|4293.5|4293|373
1623316640000|2021-06-10 09:17:20|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|1203
1623316650000|2021-06-10 09:17:30|4293|4292.5|4292.5|4292|4293.5|4293|4292.5|4292|2376
1623316660000|2021-06-10 09:17:40|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|800
1623316670000|2021-06-10 09:17:50|||||||||2
1623316680000|2021-06-10 09:18:00|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|52
1623316690000|2021-06-10 09:18:10|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|0
1623316700000|2021-06-10 09:18:20|4294|4293.5|4294|4293.5|4294.5|4294|4294|4293.5|434
1623316710000|2021-06-10 09:18:30|4294.5|4294|4294|4293.5|4294.5|4294|4293.5|4293|1313
1623316720000|2021-06-10 09:18:40|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|568
1623316740000|2021-06-10 09:19:00|||||||||740
1623316760000|2021-06-10 09:19:20|||||||||100
1623316770000|2021-06-10 09:19:30|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|103
1623316790000|2021-06-10 09:19:50|||||||||97
1623316820000|2021-06-10 09:20:20|4294.5|4294|4295|4294|4295|4294.5|4294.5|4294|1652
1623316830000|2021-06-10 09:20:30|4294.5|4293.5|4294|4293.5|4294.5|4293.5|4294|4293.5|2815
1623316840000|2021-06-10 09:20:40|4293.5|4293|4293.5|4293|4293.5|4293|4293|4292.5|1737
1623316850000|2021-06-10 09:20:50|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|1138
1623316860000|2021-06-10 09:21:00|4293|4293|4293.5|4293|4293.5|4293|4293|4292.5|140
1623316870000|2021-06-10 09:21:10|||||||||65
1623316880000|2021-06-10 09:21:20|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|121
1623316890000|2021-06-10 09:21:30|||||||||125
1623316920000|2021-06-10 09:22:00|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|213
1623316940000|2021-06-10 09:22:20|4293.5|4293|4293.5|4293|4294|4293.5|4293.5|4293|415
1623316950000|2021-06-10 09:22:30|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|1680
1623316970000|2021-06-10 09:22:50|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|1312
1623316980000|2021-06-10 09:23:00|4292||4292||4292||4291.5||1
1623316990000|2021-06-10 09:23:10|4291.5||4291.5||4291.5||4291.5||0
1623317000000|2021-06-10 09:23:20|4291|4290.5|4291|4290.5|4291.5|4291|4291|4290.5|375
1623317010000|2021-06-10 09:23:30|4291.5||4291||4291.5||4291||0
1623317020000|2021-06-10 09:23:40|||||||||243
1623317030000|2021-06-10 09:23:50|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|2636
1623317040000|2021-06-10 09:24:00|4291.5|4291|4292.5|4291.5|4292.5|4292|4291.5|4291|2282
1623317050000|2021-06-10 09:24:10|4292||4292||4292||4292||46
1623317060000|2021-06-10 09:24:20|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|358
1623317070000|2021-06-10 09:24:30|4292.5|4292|4293|4292|4293|4292.5|4292.5|4292|725
1623317090000|2021-06-10 09:24:50|4292.5||4292.5||4292.5||4292.5||0
1623317100000|2021-06-10 09:25:00|4293||4293||4293||4293||138
1623317110000|2021-06-10 09:25:10|4293.5|4292.5|4293.5|4292.5|4293.5|4293|4293.5|4292.5|1471
1623317120000|2021-06-10 09:25:20|4293|4293|4293.5|4293|4293.5|4293|4293|4293|148
1623317130000|2021-06-10 09:25:30|4294|4293.5|4296|4295.5|4296|4295.5|4294|4293.5|1460
1623317140000|2021-06-10 09:25:40|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|572
1623317150000|2021-06-10 09:25:50|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|674
1623317160000|2021-06-10 09:26:00|4296|4295.5|4298|4297|4298|4297|4295.5|4295|2635
1623317170000|2021-06-10 09:26:10|4297.5||4297.5||4297.5||4297.5||0
1623317180000|2021-06-10 09:26:20|4297|4296.5|4297.5|4296.5|4297.5|4297|4297|4296.5|196
1623317200000|2021-06-10 09:26:40|4297|4296|4297|4296.5|4297|4296.5|4296.5|4296|863
1623317230000|2021-06-10 09:27:10|4296.5|4296|4296|4295|4296.5|4296|4296|4295|1016
1623317250000|2021-06-10 09:27:30|4295.5||4296||4296||4295.5||31
1623317270000|2021-06-10 09:27:50||4295.5||4295.5||4295.5||4295.5|0
1623317280000|2021-06-10 09:28:00|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|176
1623317310000|2021-06-10 09:28:30|||||||||57
1623317320000|2021-06-10 09:28:40|||||||||23
1623317350000|2021-06-10 09:29:10|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|1705
1623317360000|2021-06-10 09:29:20|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|118
1623317370000|2021-06-10 09:29:30|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|429
1623317380000|2021-06-10 09:29:40|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|240
1623317390000|2021-06-10 09:29:50|||||||||154
1623317400000|2021-06-10 09:30:00|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|2301
1623317410000|2021-06-10 09:30:10|4295|4294.5|4294|4293.5|4295.5|4295|4294|4293.5|2061
1623317420000|2021-06-10 09:30:20|4293.5|4293|4293.5|4293|4294|4293|4293.5|4293|313
1623317430000|2021-06-10 09:30:30|||||||||300
1623317460000|2021-06-10 09:31:00|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|634
1623317470000|2021-06-10 09:31:10|||||||||114
1623317480000|2021-06-10 09:31:20|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|314
1623317490000|2021-06-10 09:31:30|4293|4292.5|4293|4292|4293|4292.5|4293|4292|0
1623317500000|2021-06-10 09:31:40|4292.5||4292.5||4293||4292.5||270
1623317510000|2021-06-10 09:31:50|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|77
1623317520000|2021-06-10 09:32:00|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|818
1623317530000|2021-06-10 09:32:10|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290|776
1623317540000|2021-06-10 09:32:20|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|166
1623317550000|2021-06-10 09:32:30||4290.5||4291||4291||4290.5|0
1623317560000|2021-06-10 09:32:40|4291|4290.5|4291|4290.5|4291.5|4290.5|4291|4290.5|0
1623317570000|2021-06-10 09:32:50|4291.5|4291|4291.5|4291|4291.5|4291|4291|4290.5|284
1623317580000|2021-06-10 09:33:00||4290.5||4290.5||4290.5||4290.5|174
1623317590000|2021-06-10 09:33:10||4291||4291||4291||4291|0
1623317600000|2021-06-10 09:33:20|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|712
1623317610000|2021-06-10 09:33:30|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|225
1623317620000|2021-06-10 09:33:40|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|203
1623317640000|2021-06-10 09:34:00|||||||||466
1623317680000|2021-06-10 09:34:40|4293|4292.5|4293.5|4293|4294.5|4294|4293|4292.5|2713
1623317690000|2021-06-10 09:34:50|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|968
1623317700000|2021-06-10 09:35:00|||||||||236
1623317730000|2021-06-10 09:35:30|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4291.5|4291|2235
1623317740000|2021-06-10 09:35:40|4292|4292|4292|4291.5|4292.5|4292|4292|4291.5|470
1623317750000|2021-06-10 09:35:50|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|895
1623317850000|2021-06-10 09:37:30|4291|4290.5|4291|4290.5|4291.5|4291|4291|4290.5|2953
1623317860000|2021-06-10 09:37:40|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|1458
1623317880000|2021-06-10 09:38:00|||||||||250
1623317890000|2021-06-10 09:38:10|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|819
1623317900000|2021-06-10 09:38:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|428
1623317910000|2021-06-10 09:38:30|4290.5|4290|4291|4290.5|4292|4291.5|4290.5|4290|3803
1623317940000|2021-06-10 09:39:00|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|713
1623317950000|2021-06-10 09:39:10|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|71
1623317960000|2021-06-10 09:39:20|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|3
1623317970000|2021-06-10 09:39:30|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|0
1623317990000|2021-06-10 09:39:50|4292|4291.5|4291|4290.5|4292|4291.5|4290.5|4290|2395
1623318000000|2021-06-10 09:40:00|||||||||1666
1623318010000|2021-06-10 09:40:10|||||||||201
1623318040000|2021-06-10 09:40:40|4290.5|4290|4291.5|4290.5|4291.5|4290.5|4290.5|4290|1077
1623318060000|2021-06-10 09:41:00|4291||4291||4291||4291||200
1623318070000|2021-06-10 09:41:10|4290.5|4290|4291.5|4291|4291.5|4291|4290.5|4290|2739
1623318090000|2021-06-10 09:41:30|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|1031
1623318100000|2021-06-10 09:41:40|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|907
1623318110000|2021-06-10 09:41:50|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|0
1623318120000|2021-06-10 09:42:00|4292|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|368
1623318140000|2021-06-10 09:42:20|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|1347
1623318150000|2021-06-10 09:42:30|||||||||142
1623318170000|2021-06-10 09:42:50|||||||||327
1623318190000|2021-06-10 09:43:10|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|924
1623318200000|2021-06-10 09:43:20|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|136
1623318210000|2021-06-10 09:43:30|||||||||169
1623318240000|2021-06-10 09:44:00|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|2201
1623318250000|2021-06-10 09:44:10|4291|4290.5|4291|4290.5|4291.5|4291|4291|4290|1470
1623318270000|2021-06-10 09:44:30|4290.5|4290|4290.5|4290|4291|4290|4290.5|4290|631
1623318280000|2021-06-10 09:44:40|||||||||6
1623318290000|2021-06-10 09:44:50|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290|326
1623318320000|2021-06-10 09:45:20|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|616
1623318330000|2021-06-10 09:45:30|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|1254
1623318360000|2021-06-10 09:46:00|||||||||274
1623318380000|2021-06-10 09:46:20|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|231
1623318420000|2021-06-10 09:47:00|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|917
1623318440000|2021-06-10 09:47:20|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|475
1623318450000|2021-06-10 09:47:30|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|21082
1623318460000|2021-06-10 09:47:40|||||||||119
1623318470000|2021-06-10 09:47:50|||||||||50
1623318480000|2021-06-10 09:48:00|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|1366
1623318490000|2021-06-10 09:48:10|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|986
1623318500000|2021-06-10 09:48:20|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|710
1623318510000|2021-06-10 09:48:30|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|638
1623318520000|2021-06-10 09:48:40|4287.5|4287|4287.5|4287|4287.5|4287|4287|4286.5|1615
1623318550000|2021-06-10 09:49:10|4287|4286.5|4287.5|4287|4287.5|4287|4286.5|4286|1535
1623318560000|2021-06-10 09:49:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|763
1623318580000|2021-06-10 09:49:40|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|190
1623318590000|2021-06-10 09:49:50|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|351
1623318600000|2021-06-10 09:50:00|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|112
1623318610000|2021-06-10 09:50:10|4288.5|4288|4288.5|4288|4289|4288.5|4288.5|4288|2935
1623318620000|2021-06-10 09:50:20|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|1243
1623318630000|2021-06-10 09:50:30|4289|4288.5|4288|4287.5|4289|4288.5|4288|4287|3176
1623318640000|2021-06-10 09:50:40|4288.5|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|2
1623318650000|2021-06-10 09:50:50||4288||4288||4288||4288|0
1623318660000|2021-06-10 09:51:00||4287.5||4288||4288||4287.5|160
1623318670000|2021-06-10 09:51:10||4287.5||4288||4288||4287.5|0
1623318680000|2021-06-10 09:51:20|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|66
1623318720000|2021-06-10 09:52:00|||||||||22
1623318730000|2021-06-10 09:52:10|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|231
1623318740000|2021-06-10 09:52:20|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|798
1623318750000|2021-06-10 09:52:30|||||||||25
1623318760000|2021-06-10 09:52:40|4288.5|4288|4288|4287.5|4289|4288.5|4287.5|4287|1939
1623318780000|2021-06-10 09:53:00|||||||||71
1623318790000|2021-06-10 09:53:10|4287.5|4287|4287.5|4287|4288|4287.5|4287.5|4287|213
1623318800000|2021-06-10 09:53:20|4287|4286.5|4288|4287.5|4288|4287.5|4287|4286.5|2486
1623318820000|2021-06-10 09:53:40|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|331
1623318830000|2021-06-10 09:53:50|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|364
1623318840000|2021-06-10 09:54:00|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|1195
1623318850000|2021-06-10 09:54:10|||||||||22
1623318870000|2021-06-10 09:54:30|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|548
1623318880000|2021-06-10 09:54:40|||||||||381
1623318900000|2021-06-10 09:55:00|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|930
1623318910000|2021-06-10 09:55:10|||||||||93
1623318920000|2021-06-10 09:55:20|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4289.5|545
1623318930000|2021-06-10 09:55:30|||||||||93
1623318950000|2021-06-10 09:55:50|||||||||49
1623318960000|2021-06-10 09:56:00|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|1784
1623318970000|2021-06-10 09:56:10||4290||4290||4290||4290|866
1623318980000|2021-06-10 09:56:20|4290|4289.5|4289.5|4289|4290.5|4289.5|4289.5|4289|1264
1623319000000|2021-06-10 09:56:40|||||||||17
1623319010000|2021-06-10 09:56:50|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|551
1623319030000|2021-06-10 09:57:10|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|111
1623319040000|2021-06-10 09:57:20|4290|4289.5|4290|4289.5|4290.5|4289.5|4289.5|4289|1723
1623319070000|2021-06-10 09:57:50|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|2340
1623319080000|2021-06-10 09:58:00|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|1208
1623319090000|2021-06-10 09:58:10|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|896
1623319100000|2021-06-10 09:58:20|4290|4289|4290|4289.5|4290|4289.5|4290|4289|1269
1623319120000|2021-06-10 09:58:40|4289.5|4289|4288.5|4288|4289.5|4289|4288.5|4288|3160
1623319130000|2021-06-10 09:58:50|||||||||100
1623319140000|2021-06-10 09:59:00|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|814
1623319150000|2021-06-10 09:59:10|4288.5|4288|4288.5|4288|4288.5|4288|4288|4287.5|1936
1623319160000|2021-06-10 09:59:20|||||||||733
1623319170000|2021-06-10 09:59:30|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|1327
1623319190000|2021-06-10 09:59:50|4288.5|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|1099
1623319200000|2021-06-10 10:00:00|4288||4288||4288||4288||0
1623319210000|2021-06-10 10:00:10|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|86
1623319220000|2021-06-10 10:00:20|4289|4288.5|4289.5|4288.5|4289.5|4289|4289|4288.5|1277
1623319230000|2021-06-10 10:00:30|4289|4289|4290|4289|4290|4289.5|4289|4289|2228
1623319240000|2021-06-10 10:00:40|4289.5|4289.5|4289.5|4289|4289.5|4289.5|4289.5|4289|92
1623319250000|2021-06-10 10:00:50|||||||||119
1623319260000|2021-06-10 10:01:00|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|2249
1623319280000|2021-06-10 10:01:20|4289|4288.5|4289|4288.5|4289.5|4289|4289|4288.5|1354
1623319290000|2021-06-10 10:01:30|||||||||353
1623319300000|2021-06-10 10:01:40|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|345
1623319340000|2021-06-10 10:02:20|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|409
1623319350000|2021-06-10 10:02:30|4288.5|4288|4289|4288.5|4289|4288.5|4288|4287.5|1133
1623319370000|2021-06-10 10:02:50|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|768
1623319380000|2021-06-10 10:03:00|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|757
1623319390000|2021-06-10 10:03:10|||||||||500
1623319400000|2021-06-10 10:03:20|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|1314
1623319410000|2021-06-10 10:03:30|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|0
1623319420000|2021-06-10 10:03:40|||||||||225
1623319430000|2021-06-10 10:03:50|4288.5|4288|4288.5|4288|4288.5|4288|4288|4287.5|345
1623319450000|2021-06-10 10:04:10|4289|4288.5|4289|4288.5|4289.5|4289|4288.5|4288|3056
1623319460000|2021-06-10 10:04:20|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|225
1623319480000|2021-06-10 10:04:40|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|811
1623319490000|2021-06-10 10:04:50|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|819
1623319500000|2021-06-10 10:05:00|||||||||99
1623319520000|2021-06-10 10:05:20|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|830
1623319530000|2021-06-10 10:05:30|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|492
1623319540000|2021-06-10 10:05:40|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|117
1623319580000|2021-06-10 10:06:20|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|337
1623319590000|2021-06-10 10:06:30|4289|4288.5|4290|4289.5|4290|4289.5|4289|4288.5|2755
1623319620000|2021-06-10 10:07:00|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|1327
1623319640000|2021-06-10 10:07:20|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4290|1222
1623319660000|2021-06-10 10:07:40|||||||||150
1623319690000|2021-06-10 10:08:10|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|1984
1623319700000|2021-06-10 10:08:20|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|1962
1623319710000|2021-06-10 10:08:30|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|477
1623319720000|2021-06-10 10:08:40|4291|4290.5|4292|4291.5|4292|4291.5|4291|4290.5|1297
1623319730000|2021-06-10 10:08:50|||||||||32
1623319740000|2021-06-10 10:09:00|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|420
1623319750000|2021-06-10 10:09:10||4292||4291.5||4292||4291.5|4
1623319760000|2021-06-10 10:09:20|4292|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|390
1623319770000|2021-06-10 10:09:30|4293|4292|4293.5|4292.5|4293.5|4292.5|4293|4292|830
1623319780000|2021-06-10 10:09:40|4294|4293|4293.5|4293|4294|4293|4293.5|4293|440
1623319800000|2021-06-10 10:10:00|4293|4292.5|4294.5|4294|4294.5|4294|4293|4292.5|6172
1623319810000|2021-06-10 10:10:10|4295|4294.5|4294.5|4294|4295|4294.5|4294|4293.5|1969
1623319820000|2021-06-10 10:10:20|4294|4293.5|4294|4293.5|4294.5|4294|4294|4293.5|1967
1623319830000|2021-06-10 10:10:30|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|194
1623319850000|2021-06-10 10:10:50|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|54
1623319860000|2021-06-10 10:11:00|4295|4294.5|4295.5|4294.5|4296|4295|4294.5|4294.5|3134
1623319870000|2021-06-10 10:11:10|4296|4295|4296.5|4295.5|4296.5|4296|4296|4294.5|939
1623319880000|2021-06-10 10:11:20|4296||4296||4296||4296||0
1623319890000|2021-06-10 10:11:30|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4295.5|1494
1623319900000|2021-06-10 10:11:40|4297.5|4297|4297|4296.5|4297.5|4297|4296.5|4296|2299
1623319910000|2021-06-10 10:11:50|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296.5|566
1623319920000|2021-06-10 10:12:00|4296.5|4296|4296|4295.5|4297|4296|4296|4295.5|3577
1623319930000|2021-06-10 10:12:10|||||||||222
1623319940000|2021-06-10 10:12:20|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|1000
1623319950000|2021-06-10 10:12:30|||||||||227
1623319960000|2021-06-10 10:12:40|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4294.5|215
1623319970000|2021-06-10 10:12:50|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|639
1623319980000|2021-06-10 10:13:00|||||||||45
1623320000000|2021-06-10 10:13:20|||||||||120
1623320040000|2021-06-10 10:14:00|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|2505
1623320090000|2021-06-10 10:14:50|||||||||180
1623320100000|2021-06-10 10:15:00|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|843
1623320110000|2021-06-10 10:15:10|4296|4295.5|4296|4295|4296|4295.5|4295.5|4295|85
1623320160000|2021-06-10 10:16:00||4295.5||4295.5||4295.5||4295.5|0
1623320170000|2021-06-10 10:16:10|||||||||144
1623320180000|2021-06-10 10:16:20|4296.5|4296|4296.5|4296|4297|4296.5|4296.5|4296|1462
1623320190000|2021-06-10 10:16:30|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|1442
1623320210000|2021-06-10 10:16:50|4295.5|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|1791
1623320220000|2021-06-10 10:17:00|4296|4295|4295|4294.5|4296|4295|4295|4294.5|394
1623320240000|2021-06-10 10:17:20|4294.5|4294|4294.5|4294|4295|4294.5|4294.5|4294|695
1623320250000|2021-06-10 10:17:30|4295||4294.5||4295||4294.5||290
1623320280000|2021-06-10 10:18:00|||||||||1
1623320290000|2021-06-10 10:18:10|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|548
1623320350000|2021-06-10 10:19:10|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|389
1623320400000|2021-06-10 10:20:00|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|2585
1623320410000|2021-06-10 10:20:10|||||||||65
1623320460000|2021-06-10 10:21:00|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|734
1623320470000|2021-06-10 10:21:10|||||||||182
1623320480000|2021-06-10 10:21:20|4294|4293.5|4295|4294|4295|4294.5|4294|4293.5|3620
1623320490000|2021-06-10 10:21:30||4294.5||4294.5||4294.5||4294.5|151
1623320500000|2021-06-10 10:21:40|||||||||593
1623320530000|2021-06-10 10:22:10|||||||||31
1623320540000|2021-06-10 10:22:20|4295.5|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|1023
1623320550000|2021-06-10 10:22:30|4295||4295||4295||4295||0
1623320560000|2021-06-10 10:22:40|4295.5||4295||4295.5||4295||690
1623320570000|2021-06-10 10:22:50|4295.5||4295.5||4295.5||4295.5||0
1623320580000|2021-06-10 10:23:00||4295||4294.5||4295||4294.5|0
1623320590000|2021-06-10 10:23:10|4295|4294|4294.5|4294|4295|4294|4294.5|4293.5|1538
1623320600000|2021-06-10 10:23:20|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|140
1623320620000|2021-06-10 10:23:40|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|1413
1623320640000|2021-06-10 10:24:00|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|147
1623320650000|2021-06-10 10:24:10|4294.5|4294|4295.5|4295|4295.5|4295|4294.5|4294|1471
1623320670000|2021-06-10 10:24:30|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|1088
1623320720000|2021-06-10 10:25:20|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|902
1623320730000|2021-06-10 10:25:30|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|492
1623320740000|2021-06-10 10:25:40|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|276
1623320750000|2021-06-10 10:25:50|4296|4295.5|4296|4295|4296|4295.5|4296|4295|1254
1623320820000|2021-06-10 10:27:00|4296.5|4295.5|4297|4296|4297|4296|4296.5|4295.5|703
1623320840000|2021-06-10 10:27:20|4296.5|4295.5|4295.5|4295|4297|4295.5|4295.5|4294.5|4917
1623320850000|2021-06-10 10:27:30|4296||4296||4296||4296||0
1623320860000|2021-06-10 10:27:40|4296.5|4295.5|4297|4296.5|4297|4296.5|4296.5|4295.5|2059
1623320870000|2021-06-10 10:27:50|||||||||254
1623320880000|2021-06-10 10:28:00|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|166
1623320930000|2021-06-10 10:28:50|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|6
1623320950000|2021-06-10 10:29:10|||||||||120
1623320960000|2021-06-10 10:29:20|4297.5|4297|4297.5|4297|4298|4297.5|4297|4296.5|4549
1623321000000|2021-06-10 10:30:00|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|1427
1623321010000|2021-06-10 10:30:10|4297||4297.5||4297.5||4297||65
1623321020000|2021-06-10 10:30:20|4297||4297||4297||4297||691
1623321040000|2021-06-10 10:30:40|4296.5|4296|4296|4295|4296.5|4296|4296|4295|731
1623321050000|2021-06-10 10:30:50|4295.5|4295.5|4296|4295|4296|4295.5|4295.5|4295|26
1623321060000|2021-06-10 10:31:00|4295.5|4294.5|4295|4294.5|4296|4294.5|4295|4294.5|367
1623321070000|2021-06-10 10:31:10|4294.5|4294|4295|4294|4295|4294|4294.5|4294|180
1623321080000|2021-06-10 10:31:20|4294.5|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|3
1623321090000|2021-06-10 10:31:30|4295.5|4295|4296|4295|4296|4295|4295.5|4295|724
1623321100000|2021-06-10 10:31:40|4295.5||4296||4296||4295.5||0
1623321110000|2021-06-10 10:31:50|4295.5||4295.5||4295.5||4295.5||0
1623321130000|2021-06-10 10:32:10|||||||||100
1623321150000|2021-06-10 10:32:30|||||||||188
1623321160000|2021-06-10 10:32:40|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|587
1623321170000|2021-06-10 10:32:50|||||||||1781
1623321210000|2021-06-10 10:33:30|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|1563
1623321220000|2021-06-10 10:33:40|||||||||194
1623321260000|2021-06-10 10:34:20|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|363
1623321300000|2021-06-10 10:35:00|4294.5|4294|4295|4294|4295|4294|4294.5|4294|95
1623321330000|2021-06-10 10:35:30||4294.5||4294.5||4294.5||4294.5|187
1623321340000|2021-06-10 10:35:40|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|3
1623321400000|2021-06-10 10:36:40|||||||||24
1623321410000|2021-06-10 10:36:50|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|676
1623321420000|2021-06-10 10:37:00|4295|4294.5|4295|4294|4295|4294.5|4295|4294|0
1623321430000|2021-06-10 10:37:10||4294.5||4294.5||4294.5||4294|0
1623321450000|2021-06-10 10:37:30|||||||||469
1623321470000|2021-06-10 10:37:50|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|1058
1623321480000|2021-06-10 10:38:00|||||||||302
1623321490000|2021-06-10 10:38:10|4294.5|4294|4294.5|4294|4295|4294.5|4294|4293.5|4813
1623321500000|2021-06-10 10:38:20|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|655
1623321510000|2021-06-10 10:38:30|4295|4293.5|4294.5|4293.5|4295|4294|4294|4293.5|551
1623321520000|2021-06-10 10:38:40|4294|4294|4294|4293.5|4294.5|4294|4294|4293.5|509
1623321530000|2021-06-10 10:38:50|4294.5||4294.5||4294.5||4294||747
1623321540000|2021-06-10 10:39:00||4294||4294||4294||4294|0
1623321550000|2021-06-10 10:39:10|||||||||91
1623321570000|2021-06-10 10:39:30|||||||||450
1623321580000|2021-06-10 10:39:40|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|497
1623321590000|2021-06-10 10:39:50|4294.5||4294||4294.5||4294||88
1623321600000|2021-06-10 10:40:00|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|612
1623321630000|2021-06-10 10:40:30|4294||4294||4294||4294||0
1623321640000|2021-06-10 10:40:40|4294.5|4293.5|4296|4295|4296|4295|4294.5|4293.5|1456
1623321650000|2021-06-10 10:40:50||4295.5||4295.5||4295.5||4295.5|77
1623321660000|2021-06-10 10:41:00|4295.5|4295|4295.5|4295|4296|4295|4295.5|4295|683
1623321680000|2021-06-10 10:41:20|||||||||163
1623321690000|2021-06-10 10:41:30|||||||||46
1623321700000|2021-06-10 10:41:40|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|1013
1623321710000|2021-06-10 10:41:50|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|30872
1623321760000|2021-06-10 10:42:40|||||||||69
1623321770000|2021-06-10 10:42:50|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|1636
1623321780000|2021-06-10 10:43:00|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|2120
1623321800000|2021-06-10 10:43:20|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4294.5|109
1623321850000|2021-06-10 10:44:10|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|609
1623321870000|2021-06-10 10:44:30|4295.5|4295|4295.5|4295|4296|4295.5|4295.5|4294.5|1592
1623321890000|2021-06-10 10:44:50|||||||||133
1623321900000|2021-06-10 10:45:00|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|1001
1623321910000|2021-06-10 10:45:10|||||||||69
1623321920000|2021-06-10 10:45:20|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|576
1623321930000|2021-06-10 10:45:30|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|263
1623321960000|2021-06-10 10:46:00|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4292.5|1153
1623321970000|2021-06-10 10:46:10|4293|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|520
1623321980000|2021-06-10 10:46:20|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|104
1623321990000|2021-06-10 10:46:30|||||||||230
1623322000000|2021-06-10 10:46:40|||||||||230
1623322010000|2021-06-10 10:46:50|4292||4292||4292||4292||0
1623322020000|2021-06-10 10:47:00|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|281
1623322050000|2021-06-10 10:47:30|||||||||304
1623322060000|2021-06-10 10:47:40|4290.5|4290|4291|4290.5|4291.5|4291|4290.5|4290|3929
1623322070000|2021-06-10 10:47:50|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|418
1623322080000|2021-06-10 10:48:00|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|0
1623322090000|2021-06-10 10:48:10|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|449
1623322100000|2021-06-10 10:48:20|4292||4291.5||4292||4291.5||331
1623322120000|2021-06-10 10:48:40|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|3414
1623322130000|2021-06-10 10:48:50||4292||4292||4292||4292|466
1623322140000|2021-06-10 10:49:00|||||||||3
1623322160000|2021-06-10 10:49:20|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|1087
1623322170000|2021-06-10 10:49:30|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|1044
1623322180000|2021-06-10 10:49:40|4291.5|4291.5|4291.5|4291|4291.5|4291.5|4291.5|4291|142
1623322190000|2021-06-10 10:49:50|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|1011
1623322200000|2021-06-10 10:50:00||4289.5||4290||4290||4289.5|333
1623322210000|2021-06-10 10:50:10|4290|4289.5|4291|4290.5|4291.5|4290.5|4290|4289.5|781
1623322220000|2021-06-10 10:50:20|4291.5||4291||4291.5||4291||250
1623322240000|2021-06-10 10:50:40|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|369
1623322250000|2021-06-10 10:50:50|4291|4290|4291|4290|4291|4290.5|4291|4290|798
1623322260000|2021-06-10 10:51:00|4290.5|4290.5|4291|4290.5|4291|4290.5|4290.5|4290.5|9
1623322270000|2021-06-10 10:51:10||4290||4290.5||4290.5||4290|0
1623322280000|2021-06-10 10:51:20|4291.5|4291|4291.5|4291|4291.5|4291|4291|4290.5|426
1623322290000|2021-06-10 10:51:30|4292|4291.5|4291.5|4291|4292.5|4291.5|4291.5|4291|470
1623322300000|2021-06-10 10:51:40|4292||4291.5||4292||4291.5||30
1623322320000|2021-06-10 10:52:00|4291|4290.5|4291|4290.5|4291.5|4291|4290.5|4290|3449
1623322330000|2021-06-10 10:52:10|4290.5|4290|4290.5|4290|4291|4290|4290.5|4290|108
1623322340000|2021-06-10 10:52:20|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|316
1623322350000|2021-06-10 10:52:30|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|0
1623322360000|2021-06-10 10:52:40|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|1
1623322370000|2021-06-10 10:52:50|||||||||1
1623322380000|2021-06-10 10:53:00|4291||4291||4291||4291||0
1623322390000|2021-06-10 10:53:10|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|200
1623322410000|2021-06-10 10:53:30||4290||4289.5||4290||4289.5|400
1623322420000|2021-06-10 10:53:40|4290||4290||4290||4290||0
1623322440000|2021-06-10 10:54:00|4290.5|4290|4291|4290.5|4291.5|4291|4290.5|4290|3734
1623322450000|2021-06-10 10:54:10|4291.5||4291||4291.5||4291||170
1623322460000|2021-06-10 10:54:20|||||||||160
1623322470000|2021-06-10 10:54:30|4290.5|4290|4291|4290.5|4291.5|4291|4290.5|4290|3358
1623322490000|2021-06-10 10:54:50|4290.5|4290|4290.5|4289.5|4291|4290.5|4290|4289.5|2643
1623322500000|2021-06-10 10:55:00|4291|4290|4289.5|4289|4291|4290.5|4289.5|4288.5|1396
1623322510000|2021-06-10 10:55:10|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|327
1623322520000|2021-06-10 10:55:20|4288.5|4288|4288.5|4288|4289|4288.5|4288.5|4288|166
1623322530000|2021-06-10 10:55:30|||||||||129
1623322580000|2021-06-10 10:56:20|4289|4288.5|4290|4289.5|4290.5|4289.5|4289|4288.5|3070
1623322590000|2021-06-10 10:56:30|4290.5||4290.5||4290.5||4290.5||0
1623322600000|2021-06-10 10:56:40|4291|4290|4291|4290.5|4291.5|4290.5|4291|4290|0
1623322610000|2021-06-10 10:56:50|4291.5|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4291|0
1623322620000|2021-06-10 10:57:00|4292|4291|4291.5|4291|4292|4291|4291.5|4291|911
1623322640000|2021-06-10 10:57:20|4291|4290.5|4291|4290.5|4291|4290.5|4290|4289.5|3221
1623322650000|2021-06-10 10:57:30|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|931
1623322660000|2021-06-10 10:57:40|||||||||344
1623322670000|2021-06-10 10:57:50|||||||||30
1623322680000|2021-06-10 10:58:00|4291.5|4291|4291.5|4291|4292|4291|4291.5|4291|214
1623322690000|2021-06-10 10:58:10|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|998
1623322720000|2021-06-10 10:58:40|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|1782
1623322740000|2021-06-10 10:59:00|4291.5|4291|4291.5|4291|4291.5|4291|4291|4290.5|289
1623322790000|2021-06-10 10:59:50|4292|4291.5|4291.5|4290.5|4292|4291.5|4290.5|4290|3662
1623322800000|2021-06-10 11:00:00|4291|4291|4290.5|4290|4291|4291|4290.5|4290|517
1623322810000|2021-06-10 11:00:10|4290|4289.5|4290|4289.5|4290|4289.5|4289.5|4289|920
1623322820000|2021-06-10 11:00:20|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|514
1623322840000|2021-06-10 11:00:40|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4289.5|287
1623322850000|2021-06-10 11:00:50|4290.5|4290|4290.5|4290|4291|4290|4290|4289.5|3031
1623322860000|2021-06-10 11:01:00|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|375
1623322880000|2021-06-10 11:01:20|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|430
1623322890000|2021-06-10 11:01:30|4291.5|4291|4291.5|4291|4292|4291|4291|4291|2362
1623322900000|2021-06-10 11:01:40|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|755
1623322910000|2021-06-10 11:01:50|4291.5|4291|4292.5|4292|4292.5|4292|4291.5|4291|1746
1623322920000|2021-06-10 11:02:00|4293|4292.5|4293|4292.5|4293.5|4293|4292.5|4292|930
1623322930000|2021-06-10 11:02:10|4292.5|4292|4292.5|4292|4293|4292.5|4292.5|4292|1577
1623322940000|2021-06-10 11:02:20|4293|4292.5|4292.5|4291.5|4293|4292.5|4292|4291|1227
1623322950000|2021-06-10 11:02:30|4292|4291|4292|4291.5|4292|4291.5|4291|4290.5|1445
1623322960000|2021-06-10 11:02:40|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|395
1623322970000|2021-06-10 11:02:50|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4289.5|1553
1623322980000|2021-06-10 11:03:00|4290|4289.5|4289.5|4288.5|4290|4289.5|4289.5|4288.5|263
1623322990000|2021-06-10 11:03:10|4290|4289|4290|4289.5|4290|4289.5|4290|4289|0
1623323000000|2021-06-10 11:03:20|4290.5||4290||4290.5||4290||0
1623323010000|2021-06-10 11:03:30|4289.5|4289|4289.5|4289|4290|4289|4289.5|4289|0
1623323020000|2021-06-10 11:03:40|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|212
1623323030000|2021-06-10 11:03:50|4289|4289|4289|4288.5|4289|4289|4289|4288.5|0
1623323050000|2021-06-10 11:04:10|4289.5|4289|4289.5|4289|4290|4289.5|4289.5|4289|785
1623323060000|2021-06-10 11:04:20|4290||4290||4290||4290||0
1623323070000|2021-06-10 11:04:30|4289.5|4289.5|4288.5|4288|4290|4289.5|4288.5|4288|3996
1623323080000|2021-06-10 11:04:40|4289|4287.5|4288.5|4288|4289|4288|4288|4287.5|1294
1623323100000|2021-06-10 11:05:00|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|1287
1623323110000|2021-06-10 11:05:10|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|161
1623323120000|2021-06-10 11:05:20|||||||||14752
1623323150000|2021-06-10 11:05:50|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|711
1623323160000|2021-06-10 11:06:00|4288|4287.5|4288|4287.5|4288|4287.5|4287.5|4287|313
1623323180000|2021-06-10 11:06:20|4288.5|4288|4288|4287.5|4289|4288.5|4288|4287.5|3974
1623323190000|2021-06-10 11:06:30|4288.5|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|688
1623323200000|2021-06-10 11:06:40|4288|4288|4288.5|4287.5|4288.5|4288|4287.5|4287|2034
1623323210000|2021-06-10 11:06:50|4288|4288|4288.5|4288|4288.5|4288|4288|4287.5|0
1623323220000|2021-06-10 11:07:00|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|136
1623323230000|2021-06-10 11:07:10|4288.5||4288.5||4288.5||4288||0
1623323240000|2021-06-10 11:07:20|4288||4288.5||4288.5||4288||0
1623323250000|2021-06-10 11:07:30|4288|4288|4288.5|4288|4288.5|4288|4288|4288|84
1623323260000|2021-06-10 11:07:40|||||||||324
1623323280000|2021-06-10 11:08:00|4288|4287.5|4288.5|4287.5|4288.5|4288|4287.5|4287|3430
1623323290000|2021-06-10 11:08:10|4288||4288.5||4288.5||4288||0
1623323300000|2021-06-10 11:08:20|4288|4288|4288.5|4288|4288.5|4288|4288|4288|3
1623323310000|2021-06-10 11:08:30|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|523
1623323320000|2021-06-10 11:08:40|4288.5|4288|4288.5|4288|4289|4288.5|4288.5|4288|551
1623323330000|2021-06-10 11:08:50|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|230
1623323350000|2021-06-10 11:09:10|||||||||68
1623323360000|2021-06-10 11:09:20|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|282
1623323370000|2021-06-10 11:09:30|||||||||187
1623323380000|2021-06-10 11:09:40|4287|4286.5|4288.5|4288|4288.5|4288|4287|4286.5|3723
1623323390000|2021-06-10 11:09:50|4288|4287.5|4288.5|4288|4288.5|4288|4287.5|4287|1610
1623323400000|2021-06-10 11:10:00|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|1063
1623323450000|2021-06-10 11:10:50|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|338
1623323460000|2021-06-10 11:11:00|4288||4288.5||4288.5||4288||2
1623323470000|2021-06-10 11:11:10|4288|4288|4288.5|4288|4288.5|4288|4288|4287.5|176
1623323490000|2021-06-10 11:11:30|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|147
1623323500000|2021-06-10 11:11:40|4289.5|4289|4290.5|4290|4290.5|4290|4289.5|4289|615
1623323510000|2021-06-10 11:11:50|4291|4289.5|4290.5|4290|4291|4290|4290|4289.5|1049
1623323520000|2021-06-10 11:12:00|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|280
1623323540000|2021-06-10 11:12:20|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|1038
1623323560000|2021-06-10 11:12:40|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4288.5|533
1623323570000|2021-06-10 11:12:50|||||||||120
1623323580000|2021-06-10 11:13:00|4290|4289.5|4290|4289.5|4290|4289.5|4289.5|4289|536
1623323590000|2021-06-10 11:13:10|4290.5|4290.5|4292|4291.5|4292|4291.5|4290.5|4290.5|7492
1623323600000|2021-06-10 11:13:20|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|158
1623323610000|2021-06-10 11:13:30|||||||||100
1623323620000|2021-06-10 11:13:40|||||||||189
1623323630000|2021-06-10 11:13:50|4292.5|4292|4294|4293|4294|4293|4292.5|4292|523
1623323640000|2021-06-10 11:14:00|4293.5|4292.5|4292|4291.5|4293.5|4293|4292|4291.5|3185
1623323650000|2021-06-10 11:14:10|||||||||412
1623323660000|2021-06-10 11:14:20|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|713
1623323670000|2021-06-10 11:14:30|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|388
1623323680000|2021-06-10 11:14:40|||||||||245
1623323700000|2021-06-10 11:15:00|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|1648
1623323710000|2021-06-10 11:15:10|4293.5||4293.5||4293.5||4293.5||4
1623323730000|2021-06-10 11:15:30|4293||4293||4293||4293||0
1623323740000|2021-06-10 11:15:40|||||||||61
1623323750000|2021-06-10 11:15:50|4293.5|4293|4295|4294|4295|4294.5|4293.5|4292.5|5421
1623323760000|2021-06-10 11:16:00|4295.5|4294.5|4295.5|4295|4295.5|4295|4295.5|4294.5|2555
1623323770000|2021-06-10 11:16:10|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|1174
1623323780000|2021-06-10 11:16:20|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|85
1623323790000|2021-06-10 11:16:30|4296|4295.5|4295.5|4295|4296.5|4295.5|4295|4294.5|3944
1623323800000|2021-06-10 11:16:40|4296|4295.5|4297|4296|4297|4296|4295.5|4295|1682
1623323810000|2021-06-10 11:16:50|4296.5||4296.5||4296.5||4296.5||88
1623323820000|2021-06-10 11:17:00|4297|4296.5|4298|4297.5|4298|4297.5|4297|4296|5243
1623323830000|2021-06-10 11:17:10|4298.5||4298||4298.5||4298||2077
1623323840000|2021-06-10 11:17:20|||||||||423
1623323850000|2021-06-10 11:17:30|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|791
1623323860000|2021-06-10 11:17:40|4299||4299||4299||4299||620
1623323870000|2021-06-10 11:17:50|4298.5|4298.5|4298.5|4298|4298.5|4298.5|4298.5|4298|53
1623323880000|2021-06-10 11:18:00|||||||||594
1623323890000|2021-06-10 11:18:10|4298|4297.5|4299|4298.5|4300|4299|4298|4297.5|7907
1623323900000|2021-06-10 11:18:20|||||||||22
1623323910000|2021-06-10 11:18:30|4298.5|4298|4297|4296.5|4299|4298.5|4297|4296|6663
1623323920000|2021-06-10 11:18:40|4296.5|4296|4298.5|4298|4298.5|4298|4296.5|4296|1526
1623323930000|2021-06-10 11:18:50|4299|4297.5|4299.5|4298.5|4299.5|4299|4298|4297.5|2770
1623323940000|2021-06-10 11:19:00|4299|4298|4299|4298|4299|4298|4298.5|4298|1319
1623323950000|2021-06-10 11:19:10|4298.5|4298.5|4299|4298.5|4299|4298.5|4298.5|4298|194
1623323960000|2021-06-10 11:19:20|4298.5|4298|4299|4298|4299|4298.5|4298.5|4298|2904
1623323970000|2021-06-10 11:19:30|4298.5||4298.5||4298.5||4298.5||685
1623323980000|2021-06-10 11:19:40|4299||4299||4299||4299||0
1623324000000|2021-06-10 11:20:00|4298.5|4298.5|4297.5|4297|4298.5|4298.5|4297.5|4297|1037
1623324010000|2021-06-10 11:20:10|4297|4296.5|4296|4295.5|4297|4296.5|4296|4295.5|244
1623324020000|2021-06-10 11:20:20|4296.5|4296|4296.5|4296|4296.5|4296|4296|4296|317
1623324030000|2021-06-10 11:20:30|4297|4296.5|4296|4295|4297|4296.5|4295.5|4295|204
1623324050000|2021-06-10 11:20:50|4295.5||4295.5||4296||4295.5||250
1623324080000|2021-06-10 11:21:20|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|443
1623324090000|2021-06-10 11:21:30||4295||4295||4295||4295|0
1623324100000|2021-06-10 11:21:40|4295|4294.5|4295|4294.5|4295.5|4295|4295|4294.5|3
1623324120000|2021-06-10 11:22:00|4294.5|4294|4295|4294|4295|4294|4294.5|4294|542
1623324140000|2021-06-10 11:22:20|4294.5|4293.5|4294|4293.5|4295|4293.5|4294|4293.5|957
1623324150000|2021-06-10 11:22:30|4293.5|4293|4293.5|4293|4294|4293|4293.5|4293|457
1623324160000|2021-06-10 11:22:40|||||||||250
1623324170000|2021-06-10 11:22:50|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|77
1623324190000|2021-06-10 11:23:10|4294|4293.5|4294|4293.5|4294.5|4294|4294|4293.5|1238
1623324200000|2021-06-10 11:23:20|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|409
1623324210000|2021-06-10 11:23:30|4293.5||4293.5||4293.5||4293.5||46
1623324220000|2021-06-10 11:23:40|4293||4293||4293||4293||0
1623324230000|2021-06-10 11:23:50|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|441
1623324240000|2021-06-10 11:24:00|4292|4291|4291|4290.5|4292.5|4291|4291|4290.5|777
1623324250000|2021-06-10 11:24:10|4291.5||4291.5||4291.5||4291.5||0
1623324270000|2021-06-10 11:24:30|4291||4291||4291||4291||0
1623324280000|2021-06-10 11:24:40|4291.5||4291.5||4291.5||4291.5||0
1623324290000|2021-06-10 11:24:50||4291||4291||4291||4291|100
1623324300000|2021-06-10 11:25:00|||||||||73
1623324310000|2021-06-10 11:25:10|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|671
1623324350000|2021-06-10 11:25:50|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|6
1623324360000|2021-06-10 11:26:00|4291.5|4291|4292|4291|4292|4291|4291.5|4291|1617
1623324370000|2021-06-10 11:26:10|4291.5|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|509
1623324380000|2021-06-10 11:26:20|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|1168
1623324390000|2021-06-10 11:26:30|4291.5|4291|4290.5|4289.5|4292|4291.5|4290|4289.5|1905
1623324400000|2021-06-10 11:26:40|||||||||2
1623324420000|2021-06-10 11:27:00|4290|4289|4289|4288.5|4290.5|4290|4289|4288.5|1933
1623324430000|2021-06-10 11:27:10|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|224
1623324440000|2021-06-10 11:27:20||4287.5||4287.5||4287.5||4287.5|0
1623324450000|2021-06-10 11:27:30|4289|4288|4289|4288.5|4289|4288.5|4289|4288|325
1623324470000|2021-06-10 11:27:50|4289.5|4289|4290.5|4289.5|4290.5|4290|4289.5|4289|1403
1623324480000|2021-06-10 11:28:00|4290||4290.5||4290.5||4290||78
1623324490000|2021-06-10 11:28:10|4291|4290|4291|4290.5|4291|4290.5|4290.5|4290|705
1623324500000|2021-06-10 11:28:20|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4290|878
1623324520000|2021-06-10 11:28:40|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289|2177
1623324530000|2021-06-10 11:28:50|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|279
1623324540000|2021-06-10 11:29:00|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|644
1623324550000|2021-06-10 11:29:10|4291|4290|4291.5|4291|4291.5|4291|4291|4289.5|1346
1623324570000|2021-06-10 11:29:30|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|218
1623324580000|2021-06-10 11:29:40||4290||4290.5||4290.5||4290|175
1623324590000|2021-06-10 11:29:50|4291.5|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4291|337
1623324600000|2021-06-10 11:30:00|4292|4291|4291.5|4290.5|4292|4291|4291|4290.5|239
1623324610000|2021-06-10 11:30:10|4292|4291|4292|4291.5|4292|4291.5|4292|4291|0
1623324620000|2021-06-10 11:30:20||4291||4291||4291.5||4291|0
1623324630000|2021-06-10 11:30:30|4292.5|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|194
1623324640000|2021-06-10 11:30:40|||||||||37
1623324650000|2021-06-10 11:30:50|4293|4292.5|4293|4292|4293|4292.5|4293|4292|107
1623324660000|2021-06-10 11:31:00|4292.5|4292.5|4293|4292|4293|4292.5|4292.5|4292|117
1623324670000|2021-06-10 11:31:10|4292.5||4292.5||4292.5||4292.5||0
1623324700000|2021-06-10 11:31:40|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|931
1623324710000|2021-06-10 11:31:50|4293|4292.5|4293|4292.5|4293.5|4293|4293|4292.5|766
1623324720000|2021-06-10 11:32:00|4292.5|4292|4290.5|4289.5|4292.5|4292|4290.5|4289.5|4153
1623324730000|2021-06-10 11:32:10|4291|4290|4290|4289.5|4291|4290.5|4290|4289|1047
1623324740000|2021-06-10 11:32:20|||||||||26
1623324760000|2021-06-10 11:32:40|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|1046
1623324770000|2021-06-10 11:32:50|4290|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|317
1623324780000|2021-06-10 11:33:00|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|2163
1623324790000|2021-06-10 11:33:10|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|100
1623324800000|2021-06-10 11:33:20|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|1224
1623324820000|2021-06-10 11:33:40|4290|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|1209
1623324830000|2021-06-10 11:33:50||4290||4290||4290||4290|0
1623324840000|2021-06-10 11:34:00|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|422
1623324850000|2021-06-10 11:34:10|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|507
1623324860000|2021-06-10 11:34:20|4290.5|4290|4288|4287.5|4290.5|4290|4288|4287.5|3456
1623324880000|2021-06-10 11:34:40|4288.5|4288|4290|4289|4290|4289|4288|4287.5|988
1623324890000|2021-06-10 11:34:50|4289.5|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|871
1623324900000|2021-06-10 11:35:00|4289|4288.5|4289|4288.5|4289.5|4289|4289|4288.5|887
1623324910000|2021-06-10 11:35:10|4288.5|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|892
1623324920000|2021-06-10 11:35:20|4288|4287|4288|4287|4288|4287.5|4287.5|4287|157
1623324930000|2021-06-10 11:35:30|4288.5|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|0
1623324940000|2021-06-10 11:35:40|4288.5||4288||4288.5||4288||189
1623324950000|2021-06-10 11:35:50|||||||||100
1623324960000|2021-06-10 11:36:00|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|487
1623325000000|2021-06-10 11:36:40|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|1025
1623325020000|2021-06-10 11:37:00|4287.5|4287|4286.5|4285.5|4287.5|4287|4286.5|4285.5|808
1623325030000|2021-06-10 11:37:10|4286|4285|4285.5|4285|4286|4285|4285.5|4285|356
1623325040000|2021-06-10 11:37:20|4285|4284.5|4285|4284.5|4285.5|4285|4284.5|4284|391
1623325050000|2021-06-10 11:37:30|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|62
1623325060000|2021-06-10 11:37:40|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|57
1623325070000|2021-06-10 11:37:50|4284.5|4284|4285.5|4285|4286|4285|4284.5|4284|3723
1623325080000|2021-06-10 11:38:00|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|776
1623325090000|2021-06-10 11:38:10|4285||4285||4285||4285||393
1623325100000|2021-06-10 11:38:20|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|744
1623325110000|2021-06-10 11:38:30|4285.5|4285|4285.5|4285|4285.5|4285|4285|4284.5|438
1623325120000|2021-06-10 11:38:40||4284.5||4285||4285||4284.5|1152
1623325130000|2021-06-10 11:38:50|4285|4284.5|4286|4285|4286.5|4286|4285|4284.5|1745
1623325140000|2021-06-10 11:39:00|4285.5|4285.5|4285.5|4285|4285.5|4285.5|4285.5|4285|1099
1623325150000|2021-06-10 11:39:10|4285|4284.5|4286.5|4286|4287.5|4287|4285|4284.5|3525
1623325160000|2021-06-10 11:39:20|||||||||665
1623325170000|2021-06-10 11:39:30|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|65
1623325190000|2021-06-10 11:39:50|||||||||551
1623325200000|2021-06-10 11:40:00|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|2075
1623325210000|2021-06-10 11:40:10|4287|4286.5|4287.5|4286.5|4287.5|4287|4287|4286.5|893
1623325220000|2021-06-10 11:40:20|4287||4287||4287||4287||0
1623325240000|2021-06-10 11:40:40|4286.5|4286|4286.5|4286|4287|4286.5|4286.5|4286|1315
1623325250000|2021-06-10 11:40:50|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|715
1623325260000|2021-06-10 11:41:00|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|174
1623325270000|2021-06-10 11:41:10|||||||||324
1623325280000|2021-06-10 11:41:20|||||||||145
1623325290000|2021-06-10 11:41:30|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|183
1623325300000|2021-06-10 11:41:40|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|361
1623325310000|2021-06-10 11:41:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|297
1623325320000|2021-06-10 11:42:00|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|572
1623325330000|2021-06-10 11:42:10|4286.5|4286|4287|4286|4287|4286|4286.5|4286|247
1623325340000|2021-06-10 11:42:20|4286.5||4287||4287||4286.5||0
1623325380000|2021-06-10 11:43:00|4286.5||4287||4287||4286.5||253
1623325410000|2021-06-10 11:43:30|4287.5|4286.5|4286.5|4286|4287.5|4287|4286.5|4286|4719
1623325420000|2021-06-10 11:43:40|4286|4285.5|4286.5|4286|4286.5|4286|4285.5|4285|2618
1623325440000|2021-06-10 11:44:00|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|1597
1623325460000|2021-06-10 11:44:20|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|500
1623325470000|2021-06-10 11:44:30|4286.5|4286|4286.5|4286|4287|4286.5|4285.5|4285|9474
1623325480000|2021-06-10 11:44:40|4286|4285.5|4287|4286.5|4287|4286.5|4286|4285.5|1647
1623325490000|2021-06-10 11:44:50|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|60
1623325500000|2021-06-10 11:45:00|4286.5|4286|4288.5|4287|4290|4288|4286.5|4286|3194
1623325510000|2021-06-10 11:45:10|4289.5|4287.5|4289|4288|4291|4289.5|4289|4287.5|522
1623325520000|2021-06-10 11:45:20|4289.5|4288.5|4288.5|4288|4290|4288.5|4288.5|4288|903
1623325530000|2021-06-10 11:45:30|4288|4287.5|4289|4288.5|4289.5|4288.5|4287.5|4287|4917
1623325540000|2021-06-10 11:45:40|4289.5|4289|4291|4290|4291|4290|4289|4288|5846
1623325550000|2021-06-10 11:45:50|4291.5|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|1035
1623325560000|2021-06-10 11:46:00|4291|4290.5|4292.5|4291.5|4292.5|4291.5|4290|4289.5|2702
1623325570000|2021-06-10 11:46:10|4292|4292|4292.5|4291.5|4292.5|4292|4291|4290.5|1162
1623325580000|2021-06-10 11:46:20|4292|4291|4293.5|4292.5|4293.5|4293|4291.5|4290.5|5755
1623325590000|2021-06-10 11:46:30|4294|4293|4294|4293|4296.5|4295.5|4293.5|4292|2043
1623325600000|2021-06-10 11:46:40|4293.5|4292.5|4291.5|4290|4293.5|4292.5|4291|4290|2021
1623325610000|2021-06-10 11:46:50|4292|4290.5|4291.5|4291|4292|4291|4291.5|4290.5|47
1623325620000|2021-06-10 11:47:00|4292|4291.5|4293.5|4293|4294.5|4293|4291.5|4291.5|937
1623325630000|2021-06-10 11:47:10|4294|4292.5|4292.5|4292|4294|4293|4292.5|4291.5|572
1623325640000|2021-06-10 11:47:20|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4291.5|4291|363
1623325650000|2021-06-10 11:47:30|4292|4291|4292|4291|4292.5|4292|4291.5|4290.5|1710
1623325660000|2021-06-10 11:47:40|4292.5|4291.5|4291|4290.5|4293|4292|4291|4290.5|1114
1623325670000|2021-06-10 11:47:50|4291.5|4291|4291|4290.5|4292|4291|4291|4290.5|580
1623325680000|2021-06-10 11:48:00|4291.5|4291|4290.5|4290|4292|4291|4290|4289.5|1946
1623325690000|2021-06-10 11:48:10|4290|4289.5|4290|4289|4290|4289.5|4289.5|4288.5|684
1623325700000|2021-06-10 11:48:20|4289.5|4288.5|4289|4288|4289.5|4288.5|4289|4288|0
1623325710000|2021-06-10 11:48:30|4289.5|4288.5|4289.5|4289|4289.5|4289|4289.5|4288.5|920
1623325720000|2021-06-10 11:48:40||4288.5||4289||4289||4288.5|369
1623325730000|2021-06-10 11:48:50|4289|4288.5|4290|4289|4290|4289|4289|4288.5|109
1623325740000|2021-06-10 11:49:00|4289.5|4289.5|4290|4289.5|4290|4289.5|4289.5|4289|914
1623325750000|2021-06-10 11:49:10||4289||4289||4289.5||4289|287
1623325770000|2021-06-10 11:49:30|4290.5|4289.5|4290.5|4290|4291|4290|4290|4289|2229
1623325780000|2021-06-10 11:49:40|4291||4290.5||4291||4290.5||0
1623325790000|2021-06-10 11:49:50|4290|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|1674
1623325800000|2021-06-10 11:50:00|4290.5|4290|4291|4290|4291.5|4290|4290.5|4290|115
1623325820000|2021-06-10 11:50:20|4290.5|4289.5|4290.5|4290|4291|4290|4290|4289.5|65
1623325830000|2021-06-10 11:50:30|4291|4289.5|4291|4290|4291|4290|4290.5|4289.5|0
1623325840000|2021-06-10 11:50:40|4290.5|4289.5|4290|4289.5|4291|4289.5|4290|4289.5|889
1623325850000|2021-06-10 11:50:50|4290.5|4290|4291|4290|4291|4290|4290|4289.5|1011
1623325860000|2021-06-10 11:51:00|4290.5|4289.5|4289|4288.5|4290.5|4289.5|4289|4288.5|4915
1623325870000|2021-06-10 11:51:10|4289.5|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|1088
1623325880000|2021-06-10 11:51:20|4289|4288|4288.5|4288|4289|4288.5|4288.5|4288|869
1623325890000|2021-06-10 11:51:30|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|301
1623325900000|2021-06-10 11:51:40|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|164
1623325910000|2021-06-10 11:51:50|||||||||74
1623325920000|2021-06-10 11:52:00|4289|4288.5|4288.5|4288|4289.5|4288.5|4288.5|4288|1063
1623325930000|2021-06-10 11:52:10|4289|4288.5|4289.5|4288.5|4289.5|4289|4289|4288|1015
1623325940000|2021-06-10 11:52:20|4289||4289||4289.5||4289||0
1623325950000|2021-06-10 11:52:30|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|0
1623325970000|2021-06-10 11:52:50|4290|4288.5|4289|4288.5|4290|4288.5|4288.5|4288|2277
1623325980000|2021-06-10 11:53:00|4288.5|4288|4289.5|4289|4289.5|4289|4288.5|4288|1406
1623325990000|2021-06-10 11:53:10|4290|4289.5|4290.5|4289.5|4291|4290|4290|4289.5|656
1623326000000|2021-06-10 11:53:20|4291|4290|4290|4289.5|4291|4290|4290|4289.5|498
1623326010000|2021-06-10 11:53:30|4290.5|4290|4289|4288.5|4290.5|4290|4288.5|4288|10955
1623326020000|2021-06-10 11:53:40|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|1991
1623326030000|2021-06-10 11:53:50|4289|4288.5|4290|4289|4290|4289.5|4289|4288.5|2458
1623326040000|2021-06-10 11:54:00|4289.5|4289.5|4290|4289|4290|4289.5|4289.5|4289|1671
1623326060000|2021-06-10 11:54:20|4290.5|4289.5|4291.5|4291|4292|4291|4290.5|4289.5|1083
1623326070000|2021-06-10 11:54:30|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|1249
1623326080000|2021-06-10 11:54:40|||||||||200
1623326090000|2021-06-10 11:54:50|4291.5|4291|4292|4291|4292|4291|4291.5|4290.5|415
1623326100000|2021-06-10 11:55:00|4291.5|4290.5|4291|4290|4291.5|4290.5|4290.5|4290|1476
1623326120000|2021-06-10 11:55:20|4290.5||4291||4291||4290.5||81
1623326130000|2021-06-10 11:55:30|4291.5|4290.5|4289.5|4289|4291.5|4291|4289.5|4288.5|4057
1623326140000|2021-06-10 11:55:40|4289|4288.5|4289|4288.5|4289.5|4289|4288.5|4288|3393
1623326150000|2021-06-10 11:55:50|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|597
1623326160000|2021-06-10 11:56:00|||||||||186
1623326170000|2021-06-10 11:56:10|4289.5|4289|4289.5|4288.5|4290|4289.5|4289|4288.5|1767
1623326180000|2021-06-10 11:56:20|4289|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|33
1623326200000|2021-06-10 11:56:40|4289||4289||4289.5||4289||200
1623326210000|2021-06-10 11:56:50|4289.5|4288|4288.5|4288|4289.5|4288|4288.5|4288|795
1623326220000|2021-06-10 11:57:00|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|328
1623326230000|2021-06-10 11:57:10|4289|4288.5|4288|4287|4289|4288.5|4287.5|4287|2114
1623326240000|2021-06-10 11:57:20|4287.5|4287.5|4288|4287.5|4288|4287.5|4287.5|4287|250
1623326250000|2021-06-10 11:57:30|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|944
1623326260000|2021-06-10 11:57:40||4287||4287||4287||4287|250
1623326280000|2021-06-10 11:58:00|4288.5|4287.5|4289|4288|4289|4288|4288.5|4287|1460
1623326290000|2021-06-10 11:58:10|4288.5|4287.5|4289.5|4288.5|4289.5|4289|4288|4287.5|4350
1623326300000|2021-06-10 11:58:20|4289|4289|4289|4288|4289.5|4289|4288.5|4288|2246
1623326310000|2021-06-10 11:58:30|4289.5|4288.5|4290|4289|4290|4289|4289.5|4288.5|362
1623326320000|2021-06-10 11:58:40|4289.5|4288.5|4289.5|4288.5|4289.5|4289|4289|4288.5|329
1623326330000|2021-06-10 11:58:50|4289||4289||4289||4289||211
1623326350000|2021-06-10 11:59:10|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|1382
1623326360000|2021-06-10 11:59:20|4289|4288.5|4290|4289|4290|4289.5|4289|4288.5|1362
1623326370000|2021-06-10 11:59:30|4290.5|4289.5|4290|4289|4290.5|4289.5|4289.5|4289|1134
1623326380000|2021-06-10 11:59:40|4289.5|4289.5|4289.5|4289|4290.5|4289.5|4289.5|4289|2090
1623326390000|2021-06-10 11:59:50|4290|4288.5|4289.5|4289|4290|4289.5|4289.5|4288.5|553
1623326400000|2021-06-10 12:00:00|4289|4288.5|4288.5|4288|4289.5|4288.5|4288.5|4288|1351
1623326410000|2021-06-10 12:00:10|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|1185
1623326420000|2021-06-10 12:00:20|4288||4288||4288.5||4288||0
1623326430000|2021-06-10 12:00:30|4288.5|4287|4287.5|4287|4288.5|4287|4287.5|4287|396
1623326440000|2021-06-10 12:00:40|4288||4288||4288||4287.5||0
1623326450000|2021-06-10 12:00:50|||||||||62
1623326460000|2021-06-10 12:01:00|||||||||24
1623326470000|2021-06-10 12:01:10|4287.5|4287.5|4288.5|4288|4289|4288.5|4287|4286.5|4516
1623326480000|2021-06-10 12:01:20|4289||4289||4289||4288.5||838
1623326490000|2021-06-10 12:01:30|4289.5|4288.5|4288|4287|4289.5|4288.5|4287.5|4287|2474
1623326500000|2021-06-10 12:01:40||4287.5||4287.5||4287.5||4287|230
1623326510000|2021-06-10 12:01:50|4287.5|4287|4287.5|4287|4288|4287|4287.5|4287|723
1623326520000|2021-06-10 12:02:00|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|1004
1623326530000|2021-06-10 12:02:10|4287.5|4287|4287.5|4287|4287.5|4287|4287|4287|11
1623326540000|2021-06-10 12:02:20|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287|1921
1623326550000|2021-06-10 12:02:30|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|1144
1623326570000|2021-06-10 12:02:50|||||||||905
1623326580000|2021-06-10 12:03:00|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|1182
1623326590000|2021-06-10 12:03:10|4287.5|4287|4288.5|4287.5|4288.5|4288|4287.5|4287|689
1623326600000|2021-06-10 12:03:20|4288|4288|4288.5|4288|4288.5|4288|4288|4288|67
1623326620000|2021-06-10 12:03:40|4289|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|2230
1623326630000|2021-06-10 12:03:50|4289.5||4289.5||4289.5||4289.5||0
1623326640000|2021-06-10 12:04:00|4289|4289|4291|4290|4291|4290.5|4289|4289|1832
1623326660000|2021-06-10 12:04:20|4290.5|4289.5|4291|4290|4291|4290|4290|4289.5|1910
1623326670000|2021-06-10 12:04:30|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|318
1623326680000|2021-06-10 12:04:40|4290|4289|4289.5|4289|4290.5|4289|4289.5|4289|1304
1623326700000|2021-06-10 12:05:00|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|321
1623326710000|2021-06-10 12:05:10|4289.5|4289.5|4289.5|4289|4289.5|4289.5|4289.5|4289|201
1623326720000|2021-06-10 12:05:20|4290||4290||4290||4290||0
1623326730000|2021-06-10 12:05:30|4289.5|4289.5|4290|4289|4290|4289.5|4289.5|4289|215
1623326740000|2021-06-10 12:05:40|4289.5||4290||4290||4289.5||483
1623326750000|2021-06-10 12:05:50|4289.5|4289.5|4290|4289.5|4290|4289.5|4289.5|4289|436
1623326760000|2021-06-10 12:06:00|4290.5|4290|4291|4290|4291|4290.5|4290.5|4290|483
1623326770000|2021-06-10 12:06:10|4290.5|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|910
1623326780000|2021-06-10 12:06:20|||||||||125
1623326790000|2021-06-10 12:06:30|||||||||145
1623326810000|2021-06-10 12:06:50|4291|4290.5|4291|4290|4291|4290.5|4291|4290|215
1623326820000|2021-06-10 12:07:00|4290.5|4290.5|4291.5|4291|4292|4291|4290.5|4290|1563
1623326840000|2021-06-10 12:07:20||4290.5||4291||4291||4290.5|104
1623326860000|2021-06-10 12:07:40|4291|4290.5|4291|4290.5|4291.5|4291|4291|4290.5|3394
1623326870000|2021-06-10 12:07:50|4291.5|4291|4291.5|4291|4291.5|4291|4291|4290|3578
1623326880000|2021-06-10 12:08:00|4291|4290.5|4293|4292.5|4293.5|4292.5|4291|4290.5|3343
1623326890000|2021-06-10 12:08:10|4293.5|4292|4292.5|4292|4293.5|4292|4292.5|4292|688
1623326900000|2021-06-10 12:08:20|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|100
1623326920000|2021-06-10 12:08:40|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|1601
1623326930000|2021-06-10 12:08:50|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|406
1623326950000|2021-06-10 12:09:10|4291|4290.5|4291.5|4291|4292|4291|4291|4290.5|1203
1623326970000|2021-06-10 12:09:30|||||||||3
1623326980000|2021-06-10 12:09:40|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291|11
1623327000000|2021-06-10 12:10:00|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|1022
1623327020000|2021-06-10 12:10:20|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|125
1623327030000|2021-06-10 12:10:30|4291.5|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|100
1623327040000|2021-06-10 12:10:40|4291|4290.5|4291|4290.5|4291.5|4290.5|4291|4290.5|1166
1623327050000|2021-06-10 12:10:50|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|165
1623327060000|2021-06-10 12:11:00|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|436
1623327080000|2021-06-10 12:11:20|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|152
1623327090000|2021-06-10 12:11:30|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|797
1623327120000|2021-06-10 12:12:00|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|937
1623327130000|2021-06-10 12:12:10|||||||||117
1623327140000|2021-06-10 12:12:20|4290.5|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|798
1623327150000|2021-06-10 12:12:30|4291|4290|4291.5|4290.5|4291.5|4290.5|4291|4289.5|838
1623327160000|2021-06-10 12:12:40|||||||||58
1623327170000|2021-06-10 12:12:50|4291||4291||4291||4291||0
1623327180000|2021-06-10 12:13:00|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|396
1623327190000|2021-06-10 12:13:10|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|516
1623327200000|2021-06-10 12:13:20|4293|4292|4293.5|4292.5|4293.5|4292.5|4293|4292|250
1623327210000|2021-06-10 12:13:30||4293||4293||4293||4293|89
1623327220000|2021-06-10 12:13:40|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|829
1623327230000|2021-06-10 12:13:50|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|639
1623327240000|2021-06-10 12:14:00|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|763
1623327250000|2021-06-10 12:14:10|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|201
1623327260000|2021-06-10 12:14:20|4293|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|185
1623327300000|2021-06-10 12:15:00|4293.5|4293|4293.5|4293|4293.5|4293|4293|4292.5|605
1623327320000|2021-06-10 12:15:20|4294||4293.5||4294||4293.5||100
1623327330000|2021-06-10 12:15:30|4294||4294||4294||4294||0
1623327340000|2021-06-10 12:15:40|4293.5||4293.5||4293.5||4293.5||232
1623327360000|2021-06-10 12:16:00|4294|4293.5|4295|4294.5|4295|4294.5|4294|4293.5|772
1623327370000|2021-06-10 12:16:10|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|1210
1623327380000|2021-06-10 12:16:20|4295.5|4295|4294.5|4294|4295.5|4295|4294.5|4294|1086
1623327390000|2021-06-10 12:16:30|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|854
1623327400000|2021-06-10 12:16:40|||||||||283
1623327420000|2021-06-10 12:17:00|4294|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293.5|450
1623327430000|2021-06-10 12:17:10||4294||4293.5||4294||4293.5|107
1623327440000|2021-06-10 12:17:20|4295|4294|4295.5|4294.5|4295.5|4294.5|4295|4294|61
1623327450000|2021-06-10 12:17:30|4295|4294|4295|4294.5|4295|4294.5|4294.5|4294|324
1623327460000|2021-06-10 12:17:40|||||||||18
1623327470000|2021-06-10 12:17:50|4294.5|4294|4294.5|4294|4295|4294.5|4294.5|4294|158
1623327480000|2021-06-10 12:18:00|4294|4293.5|4294|4293.5|4294.5|4294|4294|4293.5|1038
1623327500000|2021-06-10 12:18:20|4294.5||4294||4294.5||4294||213
1623327510000|2021-06-10 12:18:30|4294.5|4294|4294.5|4294|4294.5|4294|4294|4293.5|132
1623327520000|2021-06-10 12:18:40|4294|4293.5|4294|4293.5|4294.5|4294|4294|4293.5|1624
1623327530000|2021-06-10 12:18:50|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|0
1623327540000|2021-06-10 12:19:00|4295||4294.5||4295||4294.5||285
1623327550000|2021-06-10 12:19:10|4294|4293.5|4294.5|4293.5|4295|4294.5|4294|4293.5|2666
1623327570000|2021-06-10 12:19:30|4294||4294.5||4294.5||4294||0
1623327590000|2021-06-10 12:19:50|4295|4294|4295|4294.5|4295|4294.5|4295|4294|197
1623327600000|2021-06-10 12:20:00|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|237
1623327620000|2021-06-10 12:20:20|||||||||243
1623327650000|2021-06-10 12:20:50|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|1068
1623327660000|2021-06-10 12:21:00|4294||4293.5||4294||4293.5||0
1623327670000|2021-06-10 12:21:10|4294||4293.5||4294||4293.5||0
1623327680000|2021-06-10 12:21:20|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|1358
1623327690000|2021-06-10 12:21:30|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|467
1623327700000|2021-06-10 12:21:40|||||||||815
1623327710000|2021-06-10 12:21:50|4294|4293.5|4294|4293.5|4294|4293.5|4293.5|4293|731
1623327740000|2021-06-10 12:22:20|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|645
1623327750000|2021-06-10 12:22:30|4293.5|4293|4293.5|4293|4293.5|4293|4293|4292.5|2829
1623327760000|2021-06-10 12:22:40|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|57
1623327770000|2021-06-10 12:22:50|4294|4293|4294|4293|4294|4293.5|4293.5|4293|800
1623327780000|2021-06-10 12:23:00||4293.5||4293.5||4293.5||4293.5|0
1623327820000|2021-06-10 12:23:40|4294.5|4294|4294.5|4294|4294.5|4294|4294|4293.5|2066
1623327830000|2021-06-10 12:23:50|||||||||145
1623327840000|2021-06-10 12:24:00|||||||||319
1623327860000|2021-06-10 12:24:20|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|869
1623327870000|2021-06-10 12:24:30|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294|0
1623327880000|2021-06-10 12:24:40|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|0
1623327890000|2021-06-10 12:24:50|4295|4294.5|4294|4293.5|4295|4294.5|4294|4293.5|3101
1623327900000|2021-06-10 12:25:00|4294.5|4294|4294.5|4294|4294.5|4294|4294|4293.5|1109
1623327920000|2021-06-10 12:25:20|4294|4293.5|4296|4295.5|4296|4295.5|4294|4293.5|1286
1623327930000|2021-06-10 12:25:30|4295.5|4295|4295.5|4295|4296|4295|4295|4294.5|1171
1623327940000|2021-06-10 12:25:40|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|33
1623327950000|2021-06-10 12:25:50|4295||4295.5||4295.5||4295||0
1623327960000|2021-06-10 12:26:00|4295||4295||4295||4295||66
1623327970000|2021-06-10 12:26:10|4294.5|4294|4293.5|4293|4295|4294|4293.5|4293|3551
1623327980000|2021-06-10 12:26:20|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|2403
1623327990000|2021-06-10 12:26:30|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|1872
1623328000000|2021-06-10 12:26:40|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|861
1623328010000|2021-06-10 12:26:50|||||||||115
1623328030000|2021-06-10 12:27:10|||||||||100
1623328080000|2021-06-10 12:28:00|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|1403
1623328090000|2021-06-10 12:28:10|4292|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|2347
1623328100000|2021-06-10 12:28:20|4292.5||4292.5||4292.5||4292||63
1623328110000|2021-06-10 12:28:30||4292||4292||4292||4292|100
1623328120000|2021-06-10 12:28:40|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|218
1623328140000|2021-06-10 12:29:00|4293|4292|4293.5|4292.5|4293.5|4292.5|4293|4292|352
1623328150000|2021-06-10 12:29:10|||||||||260709
1623328170000|2021-06-10 12:29:30|4294||4293.5||4294||4293.5||233
1623328190000|2021-06-10 12:29:50||4293||4293||4293||4293|0
1623328200000|2021-06-10 12:30:00|4293|4292.5|4290|4289|4293|4292.5|4289.5|4286.5|6669
1623328210000|2021-06-10 12:30:10|4290.5|4289.5|4293.5|4292|4293.5|4292.5|4290.5|4288|1403
1623328220000|2021-06-10 12:30:20|4293|4292.5|4290.5|4290|4293.5|4292.5|4290.5|4289.5|2544
1623328230000|2021-06-10 12:30:30|4290|4289.5|4287|4286|4290.5|4290|4286.5|4285|4318
1623328240000|2021-06-10 12:30:40|4286.5|4286.5|4288|4287|4288.5|4287.5|4286.5|4286.5|310
1623328250000|2021-06-10 12:30:50|4287.5|4286.5|4285.5|4284.5|4288|4286.5|4285|4284.5|1436
1623328260000|2021-06-10 12:31:00|4286|4285|4285.5|4284|4287|4286|4285.5|4284|893
1623328270000|2021-06-10 12:31:10|4285|4283.5|4284|4283|4285|4283.5|4283.5|4282.5|899
1623328280000|2021-06-10 12:31:20|4283.5|4282.5|4282.5|4281|4283.5|4282.5|4282.5|4281|1316
1623328290000|2021-06-10 12:31:30|4283|4281.5|4283|4282|4283.5|4282|4283|4281.5|610
1623328300000|2021-06-10 12:31:40|4284|4282.5|4283.5|4283|4284|4283|4283.5|4282.5|1
1623328310000|2021-06-10 12:31:50|4284.5|4283.5|4287.5|4287|4288|4287.5|4283.5|4283.5|545
1623328320000|2021-06-10 12:32:00|4288|4287.5|4287|4286|4289|4288|4287|4286|1396
1623328330000|2021-06-10 12:32:10|4287.5|4286.5|4287|4286.5|4287.5|4286.5|4287|4286|385
1623328340000|2021-06-10 12:32:20|4287.5|4286|4287|4286|4287.5|4286|4285.5|4284.5|2091
1623328350000|2021-06-10 12:32:30|4286.5|4285.5|4285.5|4284.5|4287|4285.5|4285.5|4284.5|787
1623328360000|2021-06-10 12:32:40|4286|4285|4285|4284.5|4286|4285|4285|4284.5|137
1623328370000|2021-06-10 12:32:50|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|170
1623328380000|2021-06-10 12:33:00|4283.5|4283|4284|4283|4284.5|4283.5|4283.5|4283|191
1623328390000|2021-06-10 12:33:10|4284.5|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|0
1623328400000|2021-06-10 12:33:20|4283.5|4283|4283.5|4282.5|4283.5|4283|4283.5|4282.5|803
1623328410000|2021-06-10 12:33:30|4283|4282|4283|4282|4283|4282|4282.5|4282|242
1623328420000|2021-06-10 12:33:40|4283.5|4282.5|4283|4282|4285|4284|4283|4282|1895
1623328430000|2021-06-10 12:33:50|4283.5||4283||4283.5||4283||0
1623328440000|2021-06-10 12:34:00|4283.5|4282.5|4284.5|4283.5|4285|4284|4282.5|4282.5|282
1623328450000|2021-06-10 12:34:10|4284|4283|4285.5|4284.5|4286|4285|4284|4283|629
1623328460000|2021-06-10 12:34:20|4286|4285|4286|4285|4286|4285|4285.5|4284.5|142
1623328470000|2021-06-10 12:34:30|4285.5|4284.5|4285|4284|4286|4285|4284.5|4283.5|1963
1623328480000|2021-06-10 12:34:40|||||||||65
1623328490000|2021-06-10 12:34:50|4284.5|4283.5|4283.5|4283|4284.5|4283.5|4283.5|4283|991
1623328500000|2021-06-10 12:35:00|4284|4283.5|4284.5|4283.5|4284.5|4284|4283.5|4283.5|7
1623328510000|2021-06-10 12:35:10|4284|4284|4285.5|4284.5|4286|4285|4284|4284|1315
1623328520000|2021-06-10 12:35:20|4285|4284|4285|4284|4285.5|4284.5|4284.5|4284|307
1623328530000|2021-06-10 12:35:30|4284.5|4283.5|4283.5|4282.5|4285|4283.5|4283.5|4282.5|120
1623328540000|2021-06-10 12:35:40|4283|4282|4283|4282|4283.5|4282|4282.5|4282|0
1623328550000|2021-06-10 12:35:50|4283.5|4282.5|4283.5|4283|4283.5|4283|4283.5|4282.5|793
1623328560000|2021-06-10 12:36:00|4283|4282.5|4281.5|4280.5|4283.5|4282.5|4281.5|4280.5|1369
1623328570000|2021-06-10 12:36:10|4281|4280|4280.5|4280|4281|4280|4280.5|4280|0
1623328580000|2021-06-10 12:36:20|4281|4280.5|4281.5|4280.5|4282.5|4281.5|4280.5|4280|941
1623328590000|2021-06-10 12:36:30|4282|4281|4282|4281.5|4283|4281.5|4282|4281|0
1623328600000|2021-06-10 12:36:40|4281.5|4281|4282|4281|4282|4281|4281.5|4281|491
1623328610000|2021-06-10 12:36:50|4281.5|4280.5|4280|4279|4282|4280.5|4280|4279|1424
1623328620000|2021-06-10 12:37:00|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|223
1623328630000|2021-06-10 12:37:10|4281|4280|4280|4279|4281|4280|4280|4279|218
1623328660000|2021-06-10 12:37:40|4279.5||4279.5||4279.5||4279.5||0
1623328670000|2021-06-10 12:37:50|||||||||1
1623328680000|2021-06-10 12:38:00|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|802
1623328690000|2021-06-10 12:38:10|||||||||12
1623328700000|2021-06-10 12:38:20|4279|4278.5|4279.5|4279|4279.5|4279|4278.5|4278.5|38
1623328710000|2021-06-10 12:38:30|4280|4278.5|4280|4279|4280|4279|4280|4278.5|0
1623328720000|2021-06-10 12:38:40|4279.5|4278.5|4280|4279|4280|4279|4279.5|4278.5|0
1623328730000|2021-06-10 12:38:50|4280.5|4279.5|4280|4279|4280.5|4279.5|4280|4279|0
1623328740000|2021-06-10 12:39:00|4279.5||4280||4280||4279.5||0
1623328750000|2021-06-10 12:39:10|4279.5|4279.5|4279|4278|4280|4279.5|4279|4278|1544
1623328760000|2021-06-10 12:39:20|4278.5||4279||4279||4278.5||50
1623328770000|2021-06-10 12:39:30|4278.5|4277.5|4278.5|4278|4279|4278|4278|4277.5|1043
1623328780000|2021-06-10 12:39:40|4279|4278.5|4280|4279|4280.5|4279.5|4279|4278.5|3901
1623328790000|2021-06-10 12:39:50|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|0
1623328800000|2021-06-10 12:40:00|4281|4280|4281|4280.5|4281.5|4280.5|4280.5|4279.5|940
1623328810000|2021-06-10 12:40:10|4280.5|4280|4281|4280|4281|4280.5|4280|4279.5|1493
1623328820000|2021-06-10 12:40:20|4281.5|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|400
1623328830000|2021-06-10 12:40:30|4282|4281.5|4282|4281|4282.5|4281.5|4281.5|4281|505
1623328840000|2021-06-10 12:40:40|4282.5|4281.5|4281|4280.5|4282.5|4282|4280.5|4280|1557
1623328850000|2021-06-10 12:40:50|4280.5|4280|4278|4277|4280.5|4280|4278|4277|656
1623328860000|2021-06-10 12:41:00|4277.5|4276.5|4277.5|4276.5|4277.5|4277|4277|4276.5|364
1623328870000|2021-06-10 12:41:10|4277||4277||4277||4277||0
1623328880000|2021-06-10 12:41:20|4277.5||4277.5||4277.5||4277.5||300
1623328890000|2021-06-10 12:41:30|4277|4277|4277|4276.5|4277.5|4277|4277|4276.5|34
1623328900000|2021-06-10 12:41:40|4277.5||4277.5||4277.5||4277||184
1623328910000|2021-06-10 12:41:50|4277|4277|4277.5|4277|4277.5|4277|4277|4277|202
1623328920000|2021-06-10 12:42:00|4278|4277.5|4278|4277.5|4278.5|4277.5|4278|4277.5|998
1623328930000|2021-06-10 12:42:10|4278.5|4278|4278.5|4278|4278.5|4278|4278|4278|215
1623328940000|2021-06-10 12:42:20|4278|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|265
1623328960000|2021-06-10 12:42:40|4278|4277|4278|4277|4278.5|4277.5|4277.5|4277|1318
1623328970000|2021-06-10 12:42:50|4277.5||4278||4278||4277.5||12
1623328980000|2021-06-10 12:43:00|4277.5|4276.5|4276.5|4276|4278|4277|4276.5|4276|1811
1623328990000|2021-06-10 12:43:10|4276|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|244
1623329000000|2021-06-10 12:43:20|4276.5|4276|4278|4277|4278|4277.5|4276.5|4276|660
1623329010000|2021-06-10 12:43:30|4277.5||4278||4278||4277.5||2
1623329040000|2021-06-10 12:44:00|4277.5|4276.5|4277.5|4277|4278|4277|4277|4276.5|1652
1623329050000|2021-06-10 12:44:10|4278||4277.5||4278||4277.5||0
1623329060000|2021-06-10 12:44:20|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|983
1623329070000|2021-06-10 12:44:30|4276|4275.5|4276|4275.5|4276.5|4275.5|4276|4275.5|308
1623329080000|2021-06-10 12:44:40|4275.5|4275|4275.5|4275|4276|4275|4275.5|4274.5|314
1623329100000|2021-06-10 12:45:00|4275|4274.5|4275|4274.5|4275.5|4274.5|4274.5|4274|646
1623329110000|2021-06-10 12:45:10|4275.5|4275|4275.5|4275|4276|4275.5|4275.5|4275|372
1623329120000|2021-06-10 12:45:20|4276||4276||4276||4275.5||0
1623329130000|2021-06-10 12:45:30|4275.5|4274.5|4275.5|4275|4276|4275|4275|4274.5|725
1623329140000|2021-06-10 12:45:40|4276|4274.5|4275.5|4274.5|4276|4274.5|4275|4274.5|253
1623329150000|2021-06-10 12:45:50|4276||4275.5||4276||4275.5||0
1623329160000|2021-06-10 12:46:00|4275||4275.5||4275.5||4275||59
1623329170000|2021-06-10 12:46:10|4275||4275.5||4275.5||4275||59
1623329190000|2021-06-10 12:46:30|4275|4274|4275|4274.5|4275.5|4274.5|4274.5|4274|1640
1623329200000|2021-06-10 12:46:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|190
1623329210000|2021-06-10 12:46:50|4275|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|308
1623329220000|2021-06-10 12:47:00|4274.5|4274|4275.5|4274.5|4275.5|4275|4274.5|4274|447
1623329230000|2021-06-10 12:47:10|4276|4275|4276.5|4275.5|4276.5|4275.5|4276|4274.5|576
1623329240000|2021-06-10 12:47:20|4276|4276|4277|4276|4277|4276|4276|4275.5|517
1623329250000|2021-06-10 12:47:30|4276.5|4275.5|4277.5|4276.5|4277.5|4276.5|4276.5|4275.5|858
1623329260000|2021-06-10 12:47:40|4278|4277|4278|4277|4278|4277|4278|4277|0
1623329270000|2021-06-10 12:47:50|4278.5|4277.5|4279|4278|4279|4278|4278.5|4277.5|0
1623329280000|2021-06-10 12:48:00|4278.5|4278.5|4277.5|4277|4278.5|4278.5|4277.5|4277|2465
1623329290000|2021-06-10 12:48:10|4277|4276.5|4276.5|4276|4277.5|4276.5|4276.5|4276|2088
1623329300000|2021-06-10 12:48:20|4276|4275.5|4277|4276|4277|4276.5|4276|4275.5|213
1623329320000|2021-06-10 12:48:40|||||||||270
1623329330000|2021-06-10 12:48:50|4276.5|4275.5|4277|4276|4277|4276|4276|4275.5|825
1623329340000|2021-06-10 12:49:00||4276.5||4276.5||4276.5||4276.5|14
1623329350000|2021-06-10 12:49:10|4277.5|4276|4277.5|4277|4278|4277|4277.5|4276|1621
1623329360000|2021-06-10 12:49:20|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|251
1623329370000|2021-06-10 12:49:30|4278.5|4278|4279.5|4278.5|4279.5|4278.5|4278.5|4278|189
1623329380000|2021-06-10 12:49:40|4279|4279|4280|4279|4280|4279|4279|4279|0
1623329390000|2021-06-10 12:49:50|||||||||5055
1623329400000|2021-06-10 12:50:00|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|1004
1623329410000|2021-06-10 12:50:10|4279|4278|4278.5|4278|4279.5|4278|4277.5|4277|5389
1623329430000|2021-06-10 12:50:30|4278|4277.5|4278|4277.5|4278.5|4278|4278|4277.5|812
1623329440000|2021-06-10 12:50:40|4278.5||4278.5||4278.5||4278||10
1623329460000|2021-06-10 12:51:00|4279|4278|4279|4278|4279|4278.5|4278.5|4278|590
1623329470000|2021-06-10 12:51:10|4278.5||4278.5||4278.5||4278.5||0
1623329500000|2021-06-10 12:51:40|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|154
1623329510000|2021-06-10 12:51:50|4277|4277|4277|4276.5|4277.5|4277|4276.5|4276|2580
1623329520000|2021-06-10 12:52:00|4276.5|4276|4276.5|4275.5|4277|4276.5|4276|4275.5|419
1623329530000|2021-06-10 12:52:10|4276|4275|4275.5|4275|4276|4275|4275.5|4275|100
1623329540000|2021-06-10 12:52:20|4276|4275.5|4276|4275.5|4276|4275.5|4275.5|4275|5
1623329550000|2021-06-10 12:52:30|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|208
1623329560000|2021-06-10 12:52:40|4276|4275.5|4276|4275.5|4276|4275.5|4275.5|4275.5|5
1623329570000|2021-06-10 12:52:50|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|25
1623329580000|2021-06-10 12:53:00|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|562
1623329600000|2021-06-10 12:53:20|4275.5|4275|4274.5|4273.5|4275.5|4275|4274|4273.5|709
1623329610000|2021-06-10 12:53:30|4274||4274||4274||4274||0
1623329620000|2021-06-10 12:53:40|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|357
1623329630000|2021-06-10 12:53:50|4273.5|4272.5|4273|4272.5|4274|4273|4273|4272.5|500
1623329650000|2021-06-10 12:54:10|4272.5|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|767
1623329660000|2021-06-10 12:54:20|4272|4272|4273|4272.5|4273.5|4272.5|4272|4272|1393
1623329680000|2021-06-10 12:54:40|4273.5|4273|4274|4273|4274|4273|4273|4273|265
1623329690000|2021-06-10 12:54:50|4273.5||4273.5||4273.5||4273.5||0
1623329700000|2021-06-10 12:55:00|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|59
1623329710000|2021-06-10 12:55:10|4273.5|4273|4274|4273|4274|4273|4273.5|4273|520
1623329720000|2021-06-10 12:55:20|4273.5|4273.5|4274|4273.5|4274|4273.5|4273.5|4273.5|60
1623329730000|2021-06-10 12:55:30|4274.5|4274|4276|4275|4276|4275|4274.5|4274|2334
1623329740000|2021-06-10 12:55:40|4275.5|4274.5|4276|4275|4276|4275|4275|4274|1372
1623329750000|2021-06-10 12:55:50|4275.5|4275.5|4274.5|4274|4276|4275.5|4274.5|4274|2944
1623329760000|2021-06-10 12:56:00|4275||4274.5||4275||4274.5||0
1623329770000|2021-06-10 12:56:10|4275||4275||4275||4275||0
1623329780000|2021-06-10 12:56:20||4274.5||4274||4274.5||4274|272
1623329790000|2021-06-10 12:56:30||4274.5||4274||4274.5||4274|0
1623329800000|2021-06-10 12:56:40|4274.5||4275||4275||4274.5||0
1623329810000|2021-06-10 12:56:50|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|287
1623329820000|2021-06-10 12:57:00|||||||||3
1623329830000|2021-06-10 12:57:10|4275|4274|4275|4274.5|4275|4274.5|4274.5|4274|1193
1623329850000|2021-06-10 12:57:30|4274.5|4273.5|4275|4274|4275|4274.5|4274.5|4273.5|207
1623329860000|2021-06-10 12:57:40|4274.5|4274.5|4275.5|4275|4276|4275.5|4274.5|4274|2065
1623329870000|2021-06-10 12:57:50|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|214
1623329880000|2021-06-10 12:58:00|4275.5|4275|4275.5|4274.5|4276|4275|4275|4274.5|1868
1623329890000|2021-06-10 12:58:10|4275|4274|4274.5|4274|4275|4274|4274.5|4274|727
1623329900000|2021-06-10 12:58:20|||||||||63
1623329910000|2021-06-10 12:58:30|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|192
1623329920000|2021-06-10 12:58:40|4275|4275|4275|4274|4276|4275|4274.5|4274|1842
1623329930000|2021-06-10 12:58:50|4274.5|4273.5|4274.5|4274|4275|4274|4274|4273.5|579
1623329940000|2021-06-10 12:59:00|4275||4275||4275||4275||284
1623329950000|2021-06-10 12:59:10|4274.5||4274.5||4274.5||4274.5||0
1623329960000|2021-06-10 12:59:20|4275||4274.5||4275||4274.5||2
1623329980000|2021-06-10 12:59:40|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|1778
1623329990000|2021-06-10 12:59:50|4274.5|4273.5|4274.5|4274|4275|4274|4274|4273.5|1215
1623330000000|2021-06-10 13:00:00|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|159
1623330010000|2021-06-10 13:00:10|4275|4274.5|4276|4275|4276|4275.5|4275|4274.5|432
1623330020000|2021-06-10 13:00:20|4275.5||4276||4276||4275.5||0
1623330040000|2021-06-10 13:00:40|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|324
1623330050000|2021-06-10 13:00:50|4275|4275|4275|4274.5|4275.5|4275|4275|4274.5|438
1623330070000|2021-06-10 13:01:10|4275.5|4275|4275.5|4274.5|4276|4275.5|4275.5|4274.5|771
1623330110000|2021-06-10 13:01:50|4276|4275|4276|4275.5|4276|4275.5|4276|4275|315
1623330120000|2021-06-10 13:02:00|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|891
1623330140000|2021-06-10 13:02:20|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|458
1623330150000|2021-06-10 13:02:30|||||||||69
1623330160000|2021-06-10 13:02:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4274.5|55
1623330170000|2021-06-10 13:02:50|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|139
1623330190000|2021-06-10 13:03:10|4276.5|4276|4277|4276|4277|4276|4276.5|4276|694
1623330200000|2021-06-10 13:03:20|4276.5|4276.5|4276|4275.5|4277|4276.5|4276|4275.5|2738
1623330210000|2021-06-10 13:03:30|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274|743
1623330220000|2021-06-10 13:03:40|4274.5|4274|4274.5|4274|4274.5|4274.5|4274.5|4274|199
1623330230000|2021-06-10 13:03:50|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|318
1623330250000|2021-06-10 13:04:10||4275||4275||4275||4275|205
1623330260000|2021-06-10 13:04:20|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|250
1623330270000|2021-06-10 13:04:30|4274.5|4274|4275|4274|4275|4274|4274.5|4274|269
1623330280000|2021-06-10 13:04:40|4274.5|4273.5|4274|4273.5|4275|4273.5|4274|4273.5|124
1623330290000|2021-06-10 13:04:50|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|118
1623330300000|2021-06-10 13:05:00|4274.5|4274|4275.5|4275|4275.5|4275|4274.5|4273.5|316
1623330310000|2021-06-10 13:05:10|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|1012
1623330320000|2021-06-10 13:05:20|4275|4274.5|4275|4274.5|4275.5|4275|4274.5|4274|1832
1623330330000|2021-06-10 13:05:30|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|366
1623330340000|2021-06-10 13:05:40|4274.5|4274|4274.5|4274|4274.5|4274|4274|4274|247
1623330350000|2021-06-10 13:05:50|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|117
1623330360000|2021-06-10 13:06:00|4275.5|4274|4275|4274.5|4275.5|4274.5|4274.5|4274|688
1623330370000|2021-06-10 13:06:10|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|306
1623330380000|2021-06-10 13:06:20|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|354
1623330400000|2021-06-10 13:06:40|4273.5|4273|4274|4273|4274|4273|4273.5|4273|160
1623330410000|2021-06-10 13:06:50|4273.5||4274||4274||4273.5||152
1623330420000|2021-06-10 13:07:00|4273.5|4272.5|4274|4273|4274|4273|4273|4272.5|521
1623330430000|2021-06-10 13:07:10|4273.5||4273.5||4274||4273.5||0
1623330440000|2021-06-10 13:07:20|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|147
1623330450000|2021-06-10 13:07:30|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|1086
1623330460000|2021-06-10 13:07:40|4274.5|4274|4275|4274|4275|4274.5|4274.5|4274|317
1623330470000|2021-06-10 13:07:50|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4273.5|4273|1232
1623330480000|2021-06-10 13:08:00|4273.5|4273|4274|4273|4274|4273|4273.5|4273|41
1623330490000|2021-06-10 13:08:10|4273.5|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|191
1623330500000|2021-06-10 13:08:20|4273.5|4273|4273.5|4272.5|4274.5|4273.5|4273.5|4272.5|2513
1623330510000|2021-06-10 13:08:30|4273||4273.5||4273.5||4273||0
1623330520000|2021-06-10 13:08:40||4273||4272.5||4273||4272.5|315
1623330540000|2021-06-10 13:09:00|4273||4273||4273||4273||0
1623330550000|2021-06-10 13:09:10|||||||||519
1623330560000|2021-06-10 13:09:20|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|152
1623330570000|2021-06-10 13:09:30|||||||||357
1623330590000|2021-06-10 13:09:50|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|1329
1623330620000|2021-06-10 13:10:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|104
1623330630000|2021-06-10 13:10:30|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|177
1623330640000|2021-06-10 13:10:40|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|507
1623330650000|2021-06-10 13:10:50||4272.5||4272||4272.5||4272|0
1623330660000|2021-06-10 13:11:00||4272.5||4272.5||4272.5||4272|0
1623330670000|2021-06-10 13:11:10|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|1456
1623330680000|2021-06-10 13:11:20|4273.5|4272.5|4273.5|4273|4274|4273|4273.5|4272.5|1156
1623330690000|2021-06-10 13:11:30|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|490
1623330700000|2021-06-10 13:11:40|4274||4273.5||4274||4273.5||0
1623330720000|2021-06-10 13:12:00|4274|4273.5|4275|4274.5|4275.5|4275|4274|4273.5|2760
1623330730000|2021-06-10 13:12:10|4274.5|4274|4275.5|4274.5|4275.5|4274.5|4274.5|4274|934
1623330740000|2021-06-10 13:12:20|4275|4274|4275|4274|4275.5|4274|4274.5|4274|1335
1623330750000|2021-06-10 13:12:30|4275.5|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|965
1623330760000|2021-06-10 13:12:40|4275|4275|4275.5|4275|4275.5|4275|4275|4275|0
1623330790000|2021-06-10 13:13:10|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274|1296
1623330800000|2021-06-10 13:13:20|||||||||194
1623330810000|2021-06-10 13:13:30|4274.5|4274|4275|4274|4275|4274|4274.5|4274|749
1623330820000|2021-06-10 13:13:40|4274.5||4274.5||4274.5||4274.5||150
1623330830000|2021-06-10 13:13:50|4274|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|83
1623330840000|2021-06-10 13:14:00|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|233
1623330850000|2021-06-10 13:14:10|4275.5|4275|4276|4275.5|4276.5|4275.5|4275.5|4275|451
1623330860000|2021-06-10 13:14:20|4276.5||4276||4276.5||4276||0
1623330870000|2021-06-10 13:14:30|4276.5|4276|4277.5|4277|4278|4277|4276.5|4275.5|365
1623330880000|2021-06-10 13:14:40|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|1648
1623330890000|2021-06-10 13:14:50|4276|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|460
1623330900000|2021-06-10 13:15:00|||||||||8
1623330910000|2021-06-10 13:15:10|4275.5|4275|4274.5|4274|4275.5|4275|4274.5|4274|1022
1623330920000|2021-06-10 13:15:20|4275|4274.5|4276.5|4275.5|4276.5|4276|4275|4274.5|103
1623330930000|2021-06-10 13:15:30|4276|4276|4277|4276.5|4277|4276.5|4276|4276|309
1623330940000|2021-06-10 13:15:40|4277.5|4276|4277|4276|4277.5|4276|4277|4276|91
1623330950000|2021-06-10 13:15:50|4277.5|4276.5|4278.5|4278|4279|4278|4277.5|4276.5|1826
1623330960000|2021-06-10 13:16:00|||||||||204
1623330970000|2021-06-10 13:16:10|4279|4278.5|4278.5|4278|4279.5|4278.5|4278.5|4278|958
1623330980000|2021-06-10 13:16:20|4279|4278.5|4279|4278.5|4279|4278.5|4278.5|4278|1396
1623330990000|2021-06-10 13:16:30|4279.5|4279|4280|4279|4280|4279|4279.5|4279|147
1623331000000|2021-06-10 13:16:40|4279.5||4279.5||4279.5||4279.5||22
1623331010000|2021-06-10 13:16:50|||||||||404
1623331020000|2021-06-10 13:17:00|||||||||145
1623331040000|2021-06-10 13:17:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|636
1623331050000|2021-06-10 13:17:30|4279.5|4279|4280|4279|4280|4279|4279.5|4279|329
1623331060000|2021-06-10 13:17:40|4279.5||4280||4280||4279.5||193
1623331080000|2021-06-10 13:18:00|4280.5|4279.5|4279.5|4279|4280.5|4280|4279.5|4279|642
1623331090000|2021-06-10 13:18:10|||||||||690
1623331100000|2021-06-10 13:18:20|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|582
1623331110000|2021-06-10 13:18:30|||||||||101
1623331120000|2021-06-10 13:18:40|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|908
1623331130000|2021-06-10 13:18:50|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|277
1623331140000|2021-06-10 13:19:00|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|161
1623331150000|2021-06-10 13:19:10||4279.5||4280||4280||4279.5|0
1623331160000|2021-06-10 13:19:20||4279.5||4280||4280||4279.5|0
1623331170000|2021-06-10 13:19:30|||||||||195
1623331180000|2021-06-10 13:19:40|4281|4280.5|4282|4281|4282|4281|4281|4280.5|1510
1623331190000|2021-06-10 13:19:50|4282.5|4281.5|4282.5|4282|4282.5|4282|4282.5|4281.5|169
1623331200000|2021-06-10 13:20:00|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|1302
1623331210000|2021-06-10 13:20:10||4282.5||4282.5||4282.5||4282.5|164
1623331220000|2021-06-10 13:20:20|4282.5|4282|4282.5|4282|4282.5|4282.5|4282.5|4282|348
1623331230000|2021-06-10 13:20:30|4283|4282.5|4283.5|4283|4283.5|4283|4282.5|4282|1112
1623331240000|2021-06-10 13:20:40|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|300
1623331250000|2021-06-10 13:20:50|4282.5|4282|4281.5|4281|4282.5|4282|4281.5|4281|1860
1623331260000|2021-06-10 13:21:00|4282|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|2013
1623331270000|2021-06-10 13:21:10||4282||4281.5||4282||4281.5|0
1623331280000|2021-06-10 13:21:20|4282||4282.5||4282.5||4282||0
1623331290000|2021-06-10 13:21:30|4282|4281|4282|4281.5|4282|4281.5|4281.5|4281|507
1623331300000|2021-06-10 13:21:40|4281.5|4281|4281.5|4281|4282|4281|4281.5|4281|100
1623331310000|2021-06-10 13:21:50|4282||4282||4282||4282||0
1623331320000|2021-06-10 13:22:00|4281.5|4281.5|4281.5|4281|4282.5|4281.5|4281.5|4281|1034
1623331330000|2021-06-10 13:22:10|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|742
1623331340000|2021-06-10 13:22:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|932
1623331350000|2021-06-10 13:22:30|4281|4280.5|4282|4281|4282|4281|4281|4280.5|244
1623331360000|2021-06-10 13:22:40|4281.5|4281.5|4282.5|4281.5|4282.5|4281.5|4281.5|4281|437
1623331370000|2021-06-10 13:22:50|4282|4282|4284|4283|4284|4283|4282|4281.5|1898
1623331380000|2021-06-10 13:23:00|4284.5|4283.5|4285|4284|4285|4284.5|4284.5|4283.5|510
1623331390000|2021-06-10 13:23:10|4284.5|4283.5|4283|4282|4284.5|4283.5|4283|4282|3866
1623331400000|2021-06-10 13:23:20|4283.5|4282.5|4283.5|4282.5|4284|4283|4283|4282.5|397
1623331410000|2021-06-10 13:23:30|4283|4283|4283.5|4283|4283.5|4283|4283|4283|211
1623331420000|2021-06-10 13:23:40|4284||4284||4284||4283.5||59
1623331430000|2021-06-10 13:23:50|4283.5|4282.5|4283|4282.5|4284|4282.5|4282.5|4282|1104
1623331440000|2021-06-10 13:24:00|4283.5|4283|4284|4283|4284|4283|4283.5|4283|100
1623331450000|2021-06-10 13:24:10||4283.5||4283.5||4283.5||4283.5|0
1623331480000|2021-06-10 13:24:40|||||||||1
1623331490000|2021-06-10 13:24:50|||||||||219
1623331500000|2021-06-10 13:25:00|4283.5|4283|4282.5|4282|4284|4283|4282.5|4282|1739
1623331510000|2021-06-10 13:25:10|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|104
1623331530000|2021-06-10 13:25:30|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|94
1623331550000|2021-06-10 13:25:50||4282||4282.5||4282.5||4282|7
1623331560000|2021-06-10 13:26:00|4282.5|4282|4282.5|4282|4282.5|4282|4282|4281.5|1101
1623331570000|2021-06-10 13:26:10|4282|4281.5|4281|4280.5|4282|4281.5|4281|4280.5|2184
1623331580000|2021-06-10 13:26:20|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|170
1623331600000|2021-06-10 13:26:40|||||||||614
1623331610000|2021-06-10 13:26:50|4280|4279.5|4281|4280.5|4281|4280.5|4280|4279.5|752
1623331630000|2021-06-10 13:27:10|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|208
1623331640000|2021-06-10 13:27:20|||||||||77
1623331650000|2021-06-10 13:27:30|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1604
1623331660000|2021-06-10 13:27:40|4280.5|4280|4280.5|4280|4281|4280|4280.5|4279.5|1785
1623331670000|2021-06-10 13:27:50|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|494
1623331680000|2021-06-10 13:28:00|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|840
1623331690000|2021-06-10 13:28:10|4280.5|4279.5|4280|4279.5|4281|4280|4280|4279.5|777
1623331710000|2021-06-10 13:28:30|4280.5|4279|4279.5|4279|4280.5|4279|4279.5|4279|631
1623331720000|2021-06-10 13:28:40|4280|4279.5|4280.5|4280|4281|4280|4280|4279.5|636
1623331730000|2021-06-10 13:28:50|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|142
1623331740000|2021-06-10 13:29:00|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|284
1623331750000|2021-06-10 13:29:10||4280.5||4281||4281||4280.5|2
1623331760000|2021-06-10 13:29:20|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1198
1623331770000|2021-06-10 13:29:30|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|371
1623331780000|2021-06-10 13:29:40|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|635
1623331790000|2021-06-10 13:29:50|4281|4280.5|4279.5|4279|4282|4281|4279.5|4279|3366
1623331800000|2021-06-10 13:30:00|4280|4279.5|4275|4274.5|4281|4280|4274.5|4274|9412
1623331810000|2021-06-10 13:30:10|4275.5|4275|4276|4275.5|4278|4277|4274|4273.5|12198
1623331820000|2021-06-10 13:30:20|4275.5|4275|4277.5|4276.5|4277.5|4277|4275.5|4275|2971
1623331830000|2021-06-10 13:30:30|4277|4276|4276.5|4276|4277.5|4276.5|4276|4275.5|3191
1623331840000|2021-06-10 13:30:40|4277|4276.5|4279.5|4279|4280|4279|4276.5|4276|370
1623331850000|2021-06-10 13:30:50|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|87
1623331860000|2021-06-10 13:31:00|4281|4280.5|4279|4278.5|4281|4280.5|4278.5|4277.5|4099
1623331870000|2021-06-10 13:31:10|4278.5|4278|4281.5|4280.5|4281.5|4280.5|4278.5|4278|2574
1623331880000|2021-06-10 13:31:20|4281|4281|4280|4279.5|4281.5|4281|4279.5|4279|3812
1623331890000|2021-06-10 13:31:30|4279.5|4279|4278.5|4277.5|4280|4279|4278|4277.5|1870
1623331900000|2021-06-10 13:31:40|4279|4278|4281|4280.5|4281|4280.5|4278.5|4277.5|1385
1623331910000|2021-06-10 13:31:50|4280.5|4280|4280.5|4279.5|4280.5|4280.5|4279.5|4279|2746
1623331920000|2021-06-10 13:32:00|4280|4279|4280.5|4280|4281|4280.5|4279.5|4279|2167
1623331930000|2021-06-10 13:32:10|4281|4280.5|4283|4282|4283|4282|4280.5|4280|665
1623331940000|2021-06-10 13:32:20|4282.5|4281.5|4280.5|4280|4282.5|4281.5|4280.5|4280|2518
1623331950000|2021-06-10 13:32:30|4281|4280.5|4283|4282|4283|4282|4280.5|4280|1563
1623331960000|2021-06-10 13:32:40|4282.5|4281.5|4279|4278.5|4283|4281.5|4279|4278.5|3987
1623331970000|2021-06-10 13:32:50|4278.5|4278|4279|4278.5|4280|4279|4278.5|4277.5|1708
1623331980000|2021-06-10 13:33:00|4279.5|4279|4277.5|4276.5|4279.5|4279|4277|4276.5|8428
1623331990000|2021-06-10 13:33:10|4277|4277|4277.5|4276.5|4278|4277.5|4276.5|4276|4554
1623332000000|2021-06-10 13:33:20|4278|4277|4279.5|4279|4279.5|4279|4277.5|4277|1809
1623332010000|2021-06-10 13:33:30|4279|4278.5|4278.5|4278|4279|4278.5|4278|4277.5|4147
1623332020000|2021-06-10 13:33:40|4279|4278.5|4280|4279|4280.5|4279.5|4279|4278.5|3220
1623332030000|2021-06-10 13:33:50|4279.5|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|904
1623332040000|2021-06-10 13:34:00|4280.5|4280|4280|4279.5|4280.5|4280|4279.5|4279|5159
1623332050000|2021-06-10 13:34:10|4280.5|4279|4282.5|4281|4282.5|4281.5|4280.5|4279|1598
1623332060000|2021-06-10 13:34:20|4282|4281.5|4282|4281.5|4282.5|4282|4281.5|4281|1865
1623332070000|2021-06-10 13:34:30|4281.5|4281|4282|4281|4282.5|4281.5|4281.5|4281|2917
1623332080000|2021-06-10 13:34:40|4281.5|4281.5|4280.5|4280|4282|4281.5|4279.5|4279|6145
1623332090000|2021-06-10 13:34:50|4280|4279.5|4281.5|4280.5|4281.5|4281|4280|4279|1788
1623332100000|2021-06-10 13:35:00|4282|4281|4281.5|4280.5|4282|4281.5|4281|4280.5|2711
1623332110000|2021-06-10 13:35:10|4282|4281|4283|4282|4283|4282.5|4281.5|4281|972
1623332120000|2021-06-10 13:35:20|4283.5|4282.5|4283.5|4283|4284|4283.5|4283|4282.5|782
1623332130000|2021-06-10 13:35:30|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|1787
1623332140000|2021-06-10 13:35:40|4283.5|4283|4282.5|4281.5|4283.5|4283|4282|4281.5|1063
1623332150000|2021-06-10 13:35:50|4282|4282|4282.5|4282|4282.5|4282|4282|4281.5|605
1623332160000|2021-06-10 13:36:00|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|1135
1623332170000|2021-06-10 13:36:10|4282.5|4281.5|4282|4281|4282.5|4281.5|4282|4281|1357
1623332180000|2021-06-10 13:36:20|4281.5|4280.5|4280.5|4280|4281.5|4280.5|4280.5|4280|3121
1623332190000|2021-06-10 13:36:30|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|798
1623332200000|2021-06-10 13:36:40|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|1752
1623332210000|2021-06-10 13:36:50|4280.5|4280|4279|4278.5|4280.5|4280|4279|4278.5|2480
1623332220000|2021-06-10 13:37:00|4279.5|4279|4278.5|4278|4279.5|4279|4278.5|4278|625
1623332230000|2021-06-10 13:37:10|4279|4277.5|4278.5|4277.5|4279|4277.5|4278|4277.5|540
1623332240000|2021-06-10 13:37:20|4278|4278|4277.5|4276.5|4278|4278|4277|4276.5|4149
1623332250000|2021-06-10 13:37:30|4277|4277|4277.5|4277|4278|4277.5|4277|4276.5|2004
1623332260000|2021-06-10 13:37:40|4277|4276.5|4277.5|4277|4278|4277.5|4277|4276.5|1362
1623332270000|2021-06-10 13:37:50|4278|4277.5|4277.5|4276.5|4278|4277.5|4277|4276.5|2585
1623332280000|2021-06-10 13:38:00|4277|4276|4276|4275.5|4277|4276|4276|4275.5|1726
1623332290000|2021-06-10 13:38:10|4275.5|4275|4274.5|4274|4275.5|4275|4274.5|4274|1062
1623332300000|2021-06-10 13:38:20|4275|4274.5|4275|4274.5|4276|4275.5|4274|4273.5|1905
1623332310000|2021-06-10 13:38:30|4275.5|4275|4277|4276.5|4277|4276.5|4275.5|4275|517
1623332320000|2021-06-10 13:38:40|4276.5|4276|4276|4275.5|4277|4276.5|4276|4275.5|447
1623332340000|2021-06-10 13:39:00|4275.5|4275|4275|4274.5|4276.5|4276|4275|4274.5|2763
1623332350000|2021-06-10 13:39:10|4274.5|4274|4274.5|4274|4275|4274|4274.5|4274|771
1623332360000|2021-06-10 13:39:20|4274|4273.5|4273.5|4272.5|4274.5|4273.5|4273|4272.5|1179
1623332370000|2021-06-10 13:39:30|4273|4273|4273|4272.5|4274|4273.5|4273|4272.5|1281
1623332380000|2021-06-10 13:39:40|4273.5|4273|4273.5|4273|4274|4273|4273|4272.5|1071
1623332390000|2021-06-10 13:39:50|4274|4273.5|4271.5|4270.5|4274|4273.5|4271|4270.5|4591
1623332400000|2021-06-10 13:40:00|4272|4271|4272|4271.5|4272|4271.5|4271.5|4271|641
1623332410000|2021-06-10 13:40:10|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|1315
1623332420000|2021-06-10 13:40:20|4271|4271|4271|4270.5|4271.5|4271|4271|4270.5|296
1623332430000|2021-06-10 13:40:30|4271.5|4271|4272|4271|4272.5|4272|4271.5|4271|2226
1623332440000|2021-06-10 13:40:40|4271.5|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|491
1623332450000|2021-06-10 13:40:50|4271.5|4271|4270.5|4270|4272|4271|4270.5|4270|313
1623332460000|2021-06-10 13:41:00|4270|4269.5|4272|4271.5|4272|4271.5|4270|4269.5|1082
1623332470000|2021-06-10 13:41:10|4271.5|4271|4270.5|4270|4272|4271|4270.5|4269.5|863
1623332480000|2021-06-10 13:41:20|4270|4269.5|4270|4269.5|4270|4269.5|4269.5|4269|376
1623332490000|2021-06-10 13:41:30|4269.5|4269|4269|4268.5|4269.5|4269|4268.5|4268|985
1623332500000|2021-06-10 13:41:40|4268.5|4268|4268.5|4268|4269.5|4269|4268.5|4268|2041
1623332510000|2021-06-10 13:41:50|4269|4267.5|4266.5|4266|4269|4268|4266.5|4266|1526
1623332520000|2021-06-10 13:42:00|4267|4266.5|4267|4266.5|4268|4267.5|4267|4266.5|1098
1623332530000|2021-06-10 13:42:10|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|514
1623332540000|2021-06-10 13:42:20|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|104
1623332550000|2021-06-10 13:42:30|4266|4265.5|4266|4265|4266|4265.5|4265.5|4265|336
1623332560000|2021-06-10 13:42:40|4265.5|4265.5|4266|4265.5|4266.5|4266|4265.5|4265|530
1623332570000|2021-06-10 13:42:50|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|888
1623332580000|2021-06-10 13:43:00|4265.5|4265|4266.5|4266|4266.5|4266|4265.5|4265|1710
1623332590000|2021-06-10 13:43:10|4266|4265.5|4266|4265.5|4267|4266|4266|4265|749
1623332600000|2021-06-10 13:43:20|4266.5|4265|4265|4264.5|4266.5|4265.5|4265|4264.5|1087
1623332610000|2021-06-10 13:43:30|4265.5|4265|4267|4266|4267.5|4266.5|4265.5|4265|2503
1623332620000|2021-06-10 13:43:40|4266.5|4265.5|4266|4265.5|4266.5|4266|4266|4265|1365
1623332630000|2021-06-10 13:43:50|4265.5|4265|4266|4265|4266.5|4265.5|4265|4264.5|997
1623332640000|2021-06-10 13:44:00|4266.5|4265.5|4268|4267|4268|4267|4266.5|4265.5|314
1623332650000|2021-06-10 13:44:10|4267.5|4266.5|4267|4266|4267.5|4266.5|4267|4266|829
1623332660000|2021-06-10 13:44:20|4266.5|4265.5|4264.5|4264|4267|4265.5|4264.5|4263.5|9975
1623332670000|2021-06-10 13:44:30|4265|4263.5|4264|4263|4265|4264.5|4263.5|4263|1425
1623332680000|2021-06-10 13:44:40|4264.5|4263.5|4265.5|4265|4265.5|4265|4264|4263|2915
1623332690000|2021-06-10 13:44:50|4265|4264.5|4266.5|4266|4267|4266|4265|4264.5|5727
1623332700000|2021-06-10 13:45:00|4267|4266.5|4265.5|4265|4267.5|4267|4265.5|4265|4045
1623332710000|2021-06-10 13:45:10|4266|4264.5|4267.5|4266.5|4267.5|4266.5|4265.5|4264.5|194
1623332720000|2021-06-10 13:45:20|4267|4267|4267.5|4267|4268.5|4267.5|4267|4267|1198
1623332730000|2021-06-10 13:45:30|4267|4266.5|4266.5|4265.5|4267.5|4266.5|4266|4265.5|1111
1623332740000|2021-06-10 13:45:40|4266|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|1102
1623332750000|2021-06-10 13:45:50|4266|4266|4266.5|4266|4266.5|4266|4266|4266|0
1623332760000|2021-06-10 13:46:00|4266|4265.5|4265.5|4264.5|4266.5|4266|4264.5|4264|1586
1623332770000|2021-06-10 13:46:10|4265|4264|4265|4264.5|4265.5|4264.5|4264.5|4263.5|364
1623332780000|2021-06-10 13:46:20|4265.5|4265|4265|4264.5|4266|4265.5|4265|4264.5|1713
1623332790000|2021-06-10 13:46:30|4265.5|4265|4266|4265|4266.5|4265.5|4265.5|4265|1854
1623332800000|2021-06-10 13:46:40||4265.5||4265||4265.5||4265|0
1623332810000|2021-06-10 13:46:50|4265.5|4265.5|4266|4265|4266|4265.5|4265.5|4265|176
1623332820000|2021-06-10 13:47:00|4265.5|4265.5|4266|4265.5|4266|4265.5|4265.5|4265.5|0
1623332830000|2021-06-10 13:47:10|4266.5|4266|4267.5|4267|4268|4267|4266.5|4266|779
1623332840000|2021-06-10 13:47:20|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|1322
1623332850000|2021-06-10 13:47:30|4267|4266.5|4267.5|4266.5|4267.5|4267|4267|4266.5|54
1623332860000|2021-06-10 13:47:40|4268|4267|4269|4268|4269|4268|4267.5|4266.5|792
1623332870000|2021-06-10 13:47:50|4268.5||4269||4269||4268.5||33
1623332880000|2021-06-10 13:48:00|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|2659
1623332890000|2021-06-10 13:48:10|4268|4267|4268|4267|4268.5|4267.5|4267.5|4266.5|1387
1623332900000|2021-06-10 13:48:20||4267.5||4267.5||4267.5||4267.5|215
1623332910000|2021-06-10 13:48:30|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|0
1623332920000|2021-06-10 13:48:40|4268.5|4268|4267.5|4267|4268.5|4268|4267.5|4267|615
1623332930000|2021-06-10 13:48:50|4268|4267.5|4267.5|4267|4268.5|4267.5|4267.5|4267|1267
1623332940000|2021-06-10 13:49:00|4267|4266.5|4267|4266|4267.5|4267|4266.5|4265.5|2175
1623332950000|2021-06-10 13:49:10|4267.5|4266.5|4268|4267.5|4268.5|4267.5|4267|4266.5|629
1623332960000|2021-06-10 13:49:20|4268.5|4268|4268.5|4267.5|4269|4268|4268|4267.5|317
1623332970000|2021-06-10 13:49:30|4268|4268|4268.5|4268|4268.5|4268|4268|4267.5|89
1623332980000|2021-06-10 13:49:40|||||||||324
1623332990000|2021-06-10 13:49:50|4269|4268.5|4269|4268|4269.5|4268.5|4269|4268|1771
1623333000000|2021-06-10 13:50:00|4269.5|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|1211
1623333010000|2021-06-10 13:50:10|4269|4269|4270.5|4269.5|4270.5|4269.5|4269|4269|232
1623333030000|2021-06-10 13:50:30|4270|4269|4269.5|4268.5|4270|4269|4269|4268.5|1474
1623333040000|2021-06-10 13:50:40|4269|4269|4269.5|4268.5|4270|4269.5|4269|4268.5|1504
1623333050000|2021-06-10 13:50:50|4269|4268|4268.5|4268|4269.5|4268.5|4268.5|4268|545
1623333060000|2021-06-10 13:51:00|4269|4267.5|4268|4267|4269|4267.5|4268|4267|159
1623333080000|2021-06-10 13:51:20|4267.5||4267.5||4268||4267.5||49
1623333090000|2021-06-10 13:51:30|4268||4267.5||4268||4267.5||0
1623333100000|2021-06-10 13:51:40|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4267.5|91
1623333110000|2021-06-10 13:51:50||4267||4267||4267.5||4267|0
1623333120000|2021-06-10 13:52:00|4267.5|4266.5|4267|4266.5|4267.5|4267|4267|4266|1358
1623333130000|2021-06-10 13:52:10|4267.5|4267|4269|4268.5|4269|4268.5|4267.5|4267|1779
1623333140000|2021-06-10 13:52:20|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|51
1623333150000|2021-06-10 13:52:30|4270|4269.5|4269|4268.5|4270|4269.5|4269|4268.5|1679
1623333160000|2021-06-10 13:52:40|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|273
1623333170000|2021-06-10 13:52:50|4270.5|4270|4271.5|4271|4271.5|4271|4270.5|4270|479
1623333180000|2021-06-10 13:53:00|4272|4271.5|4271|4270|4272.5|4271.5|4270.5|4270|1972
1623333190000|2021-06-10 13:53:10||4270.5||4270.5||4270.5||4270|49
1623333200000|2021-06-10 13:53:20|||||||||234
1623333210000|2021-06-10 13:53:30|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|529
1623333220000|2021-06-10 13:53:40|4271.5|4270|4270.5|4270|4271.5|4270.5|4270|4269.5|1663
1623333230000|2021-06-10 13:53:50|4270|4269.5|4271|4270|4271|4270|4270|4269|1496
1623333240000|2021-06-10 13:54:00|4270.5||4271||4271||4270.5||0
1623333250000|2021-06-10 13:54:10|4271.5|4270.5|4273|4272.5|4273|4272.5|4271.5|4270|1601
1623333260000|2021-06-10 13:54:20|4272.5|4272|4274|4273|4274|4273.5|4272.5|4272|1061
1623333270000|2021-06-10 13:54:30|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4274|4273|0
1623333280000|2021-06-10 13:54:40|4274.5|4274|4274|4273|4274.5|4274|4273.5|4273|551
1623333290000|2021-06-10 13:54:50|4273.5|4272.5|4273.5|4273|4273.5|4273|4273|4272|1647
1623333300000|2021-06-10 13:55:00|4274|4273.5|4274|4273.5|4275|4274.5|4274|4273.5|1076
1623333310000|2021-06-10 13:55:10|4273.5|4273|4273|4272.5|4273.5|4273|4272.5|4271.5|898
1623333330000|2021-06-10 13:55:30|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|126
1623333340000|2021-06-10 13:55:40|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4271.5|400
1623333350000|2021-06-10 13:55:50|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|111
1623333360000|2021-06-10 13:56:00|||||||||100
1623333370000|2021-06-10 13:56:10|4272.5|4272|4272.5|4271.5|4272.5|4272|4272.5|4271.5|415
1623333380000|2021-06-10 13:56:20|4272|4272|4272.5|4272|4272.5|4272|4272|4272|207
1623333390000|2021-06-10 13:56:30|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|0
1623333400000|2021-06-10 13:56:40|4273.5|4272.5|4273.5|4272.5|4273.5|4273|4273.5|4272.5|626
1623333410000|2021-06-10 13:56:50|4273|4273|4274.5|4274|4274.5|4274|4273|4273|449
1623333420000|2021-06-10 13:57:00|4274|4273.5|4273.5|4272.5|4274|4273.5|4273|4272.5|1690
1623333430000|2021-06-10 13:57:10|4274|4273|4274|4273|4274|4273.5|4273.5|4272.5|393
1623333440000|2021-06-10 13:57:20|4273.5|4272.5|4273|4272.5|4274|4272.5|4273|4272.5|430
1623333450000|2021-06-10 13:57:30|4272.5|4272|4272|4271|4272.5|4272|4271.5|4271|598
1623333460000|2021-06-10 13:57:40|4271.5|4271.5|4272|4271.5|4272|4271.5|4271.5|4271.5|11
1623333470000|2021-06-10 13:57:50|4272.5|4272|4272|4271.5|4273|4272.5|4272|4271.5|602
1623333480000|2021-06-10 13:58:00|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4271|1480
1623333490000|2021-06-10 13:58:10|4272|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|0
1623333500000|2021-06-10 13:58:20|||||||||170
1623333510000|2021-06-10 13:58:30|4272.5|4272|4272|4271.5|4273|4272|4272|4271.5|2019
1623333520000|2021-06-10 13:58:40|4272.5|4272|4272.5|4271.5|4272.5|4272|4272.5|4271.5|100
1623333530000|2021-06-10 13:58:50|4273|4272|4273|4272|4273|4272.5|4272.5|4272|1206
1623333540000|2021-06-10 13:59:00|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|50
1623333550000|2021-06-10 13:59:10|4272.5|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|453
1623333560000|2021-06-10 13:59:20|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|341
1623333570000|2021-06-10 13:59:30|4273.5|4273|4274|4273|4274|4273|4273.5|4273|151
1623333580000|2021-06-10 13:59:40|4273.5|4273.5|4273.5|4273|4273.5|4273.5|4273.5|4273|1379
1623333590000|2021-06-10 13:59:50|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|2389
1623333600000|2021-06-10 14:00:00|4273.5|4273|4272.5|4272|4274|4273|4272|4271.5|2832
1623333610000|2021-06-10 14:00:10|4272|4271.5|4273|4272|4273|4272.5|4272|4271.5|437
1623333620000|2021-06-10 14:00:20|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|1005
1623333630000|2021-06-10 14:00:30|4273.5|4272.5|4275|4274.5|4275.5|4274.5|4273.5|4272.5|3524
1623333640000|2021-06-10 14:00:40|4275.5|4274|4275|4274.5|4275.5|4274.5|4274.5|4274|1083
1623333650000|2021-06-10 14:00:50|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|473
1623333660000|2021-06-10 14:01:00|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|531
1623333670000|2021-06-10 14:01:10|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|759
1623333680000|2021-06-10 14:01:20|4276.5|4276|4276.5|4276|4277.5|4276.5|4276|4275.5|1341
1623333690000|2021-06-10 14:01:30|4277|4275.5|4275.5|4275|4277|4275.5|4275.5|4274.5|2704
1623333700000|2021-06-10 14:01:40|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275|1349
1623333710000|2021-06-10 14:01:50|4276|4275|4275.5|4275|4276|4275|4275.5|4275|1227
1623333720000|2021-06-10 14:02:00|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|37
1623333730000|2021-06-10 14:02:10|4275|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|1900
1623333740000|2021-06-10 14:02:20|4275.5|4275|4274|4273.5|4275.5|4275|4274|4273.5|604
1623333750000|2021-06-10 14:02:30|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|725
1623333760000|2021-06-10 14:02:40|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|455
1623333770000|2021-06-10 14:02:50|4274|4273|4274.5|4274|4274.5|4274|4274|4273|448
1623333780000|2021-06-10 14:03:00|4274|4273.5|4273.5|4273|4274.5|4274|4273.5|4272.5|987
1623333790000|2021-06-10 14:03:10|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|316
1623333800000|2021-06-10 14:03:20|4274|4274|4274.5|4273.5|4275.5|4274.5|4274|4273.5|1977
1623333810000|2021-06-10 14:03:30||4274||4273.5||4274||4273.5|49
1623333820000|2021-06-10 14:03:40|4275|4274|4275|4274|4275|4274.5|4274.5|4273.5|987
1623333830000|2021-06-10 14:03:50|4274.5||4275||4275||4274.5||0
1623333840000|2021-06-10 14:04:00|4274.5|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|366
1623333850000|2021-06-10 14:04:10|4275|4274.5|4275.5|4275|4276|4275.5|4275|4274.5|619
1623333860000|2021-06-10 14:04:20|4276|4275.5|4275|4274.5|4276|4275.5|4275|4274.5|1891
1623333870000|2021-06-10 14:04:30|4275.5|4274|4275|4274.5|4275.5|4275|4275|4274|1370
1623333880000|2021-06-10 14:04:40|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274|847
1623333890000|2021-06-10 14:04:50|4275.5|4275|4276|4275|4276|4275|4275.5|4275|74
1623333900000|2021-06-10 14:05:00|4275.5||4275.5||4276||4275.5||0
1623333910000|2021-06-10 14:05:10|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|624
1623333920000|2021-06-10 14:05:20|4275|4275|4275|4274.5|4275|4275|4275|4274.5|281
1623333930000|2021-06-10 14:05:30|4275.5||4275||4275.5||4275||271
1623333940000|2021-06-10 14:05:40|4275.5|4275|4275.5|4274.5|4276|4275.5|4275.5|4274.5|438
1623333950000|2021-06-10 14:05:50||4275||4275||4275||4275|0
1623333960000|2021-06-10 14:06:00|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|308
1623333970000|2021-06-10 14:06:10|4275|4274|4274.5|4273.5|4275.5|4274|4274|4273|1247
1623333980000|2021-06-10 14:06:20|4274|4273|4273|4272|4274|4273|4272.5|4272|1640
1623333990000|2021-06-10 14:06:30|4272.5|4271.5|4273|4272|4273|4272.5|4272|4271.5|1324
1623334000000|2021-06-10 14:06:40|4272.5|4271.5|4272.5|4271.5|4273|4272|4272.5|4271.5|0
1623334010000|2021-06-10 14:06:50|4273|4272|4274|4273|4274|4273|4272.5|4271.5|2055
1623334020000|2021-06-10 14:07:00|4273.5|4272.5|4273.5|4272.5|4274|4273|4273|4272.5|273
1623334030000|2021-06-10 14:07:10|4274|4273|4273|4272.5|4274|4273|4273|4272.5|1704
1623334040000|2021-06-10 14:07:20|4272.5|4272|4271.5|4271|4273|4272.5|4271.5|4271|2039
1623334050000|2021-06-10 14:07:30|4272|4270.5|4271|4270.5|4272|4270.5|4271|4270.5|229
1623334060000|2021-06-10 14:07:40|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4270.5|1022
1623334070000|2021-06-10 14:07:50|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|462
1623334080000|2021-06-10 14:08:00|4272|4271.5|4273|4272|4273|4272|4271.5|4271|740
1623334090000|2021-06-10 14:08:10|4272.5|4272.5|4273.5|4272.5|4273.5|4273|4272.5|4272.5|839
1623334100000|2021-06-10 14:08:20|4273|4273|4273|4272.5|4273.5|4273|4273|4272.5|430
1623334110000|2021-06-10 14:08:30||4272||4272.5||4272.5||4272|1565
1623334120000|2021-06-10 14:08:40|4272.5|4272|4273|4272|4273|4272|4272.5|4272|544
1623334130000|2021-06-10 14:08:50|4272.5||4273||4273||4272.5||0
1623334140000|2021-06-10 14:09:00|4272.5|4271.5|4272.5|4271.5|4272.5|4272|4271.5|4271|1409
1623334150000|2021-06-10 14:09:10|||||||||104
1623334160000|2021-06-10 14:09:20|4272|4272|4272.5|4272|4272.5|4272|4272|4271.5|285
1623334170000|2021-06-10 14:09:30|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|945
1623334180000|2021-06-10 14:09:40|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|0
1623334190000|2021-06-10 14:09:50|4272.5|4272|4273.5|4273|4273.5|4273|4272.5|4272|371
1623334200000|2021-06-10 14:10:00|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|624
1623334210000|2021-06-10 14:10:10|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|543
1623334220000|2021-06-10 14:10:20|||||||||21
1623334230000|2021-06-10 14:10:30|4273|4272.5|4272|4271.5|4273.5|4273|4272|4271.5|1449
1623334240000|2021-06-10 14:10:40|4272.5|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|342
1623334250000|2021-06-10 14:10:50|4272|4272|4271.5|4271|4272.5|4272|4271.5|4271|1372
1623334260000|2021-06-10 14:11:00|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|1492
1623334270000|2021-06-10 14:11:10|4271|4271|4271.5|4271|4272|4271.5|4271|4271|998
1623334280000|2021-06-10 14:11:20|4272|4271.5|4272.5|4272|4272.5|4272|4271.5|4271|1025
1623334290000|2021-06-10 14:11:30|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|731
1623334300000|2021-06-10 14:11:40|4272.5|4272|4272.5|4272|4272.5|4272|4272|4271.5|1436
1623334310000|2021-06-10 14:11:50|4273|4272.5|4273|4272|4273|4272.5|4273|4272|370
1623334320000|2021-06-10 14:12:00|4272.5||4272.5||4272.5||4272.5||0
1623334360000|2021-06-10 14:12:40|4272|4271.5|4271.5|4271|4272.5|4272|4271.5|4271|1918
1623334370000|2021-06-10 14:12:50|4272|4271.5|4272.5|4272|4272.5|4272|4271.5|4271|877
1623334380000|2021-06-10 14:13:00|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|1745
1623334400000|2021-06-10 14:13:20|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|1218
1623334410000|2021-06-10 14:13:30|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|353
1623334430000|2021-06-10 14:13:50|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|824
1623334440000|2021-06-10 14:14:00|4274.5|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|1777
1623334450000|2021-06-10 14:14:10||4274||4274||4274||4274|5
1623334460000|2021-06-10 14:14:20|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|126
1623334480000|2021-06-10 14:14:40|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|1357
1623334490000|2021-06-10 14:14:50|4274.5|4274|4274.5|4274|4275|4274.5|4274.5|4274|1367
1623334500000|2021-06-10 14:15:00|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|642
1623334510000|2021-06-10 14:15:10|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|921
1623334520000|2021-06-10 14:15:20|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|1020
1623334530000|2021-06-10 14:15:30|||||||||98
1623334540000|2021-06-10 14:15:40|4274|4274|4274|4273.5|4274|4274|4274|4273.5|3148
1623334550000|2021-06-10 14:15:50|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|1610
1623334560000|2021-06-10 14:16:00|4274|4273.5|4273|4272.5|4274|4273.5|4273|4272.5|54424
1623334570000|2021-06-10 14:16:10|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|402
1623334580000|2021-06-10 14:16:20|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|989
1623334590000|2021-06-10 14:16:30|4274|4272.5|4273.5|4272.5|4274|4272.5|4273|4272.5|1228
1623334600000|2021-06-10 14:16:40|4273|4273|4273|4272.5|4274|4273|4273|4272.5|250
1623334620000|2021-06-10 14:17:00|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1386
1623334630000|2021-06-10 14:17:10|4274|4273.5|4275|4274.5|4275|4274.5|4274|4273.5|466
1623334640000|2021-06-10 14:17:20|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|3445
1623334660000|2021-06-10 14:17:40|4274.5|4274|4276|4275.5|4276|4275.5|4274.5|4274|2253
1623334680000|2021-06-10 14:18:00|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|746
1623334710000|2021-06-10 14:18:30|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|2094
1623334720000|2021-06-10 14:18:40|||||||||545
1623334730000|2021-06-10 14:18:50|4278.5|4278|4279|4278|4279|4278|4278|4277.5|3860
1623334740000|2021-06-10 14:19:00|4278.5|4278.5|4279|4278.5|4279|4278.5|4278.5|4278.5|122
1623334750000|2021-06-10 14:19:10|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4278.5|5295
1623334760000|2021-06-10 14:19:20|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|5774
1623334770000|2021-06-10 14:19:30|4280.5|4280|4280.5|4280|4280.5|4280|4279.5|4279|6705
1623334780000|2021-06-10 14:19:40|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|2561
1623334790000|2021-06-10 14:19:50|4279.5|4279.5|4278.5|4278|4279.5|4279.5|4278.5|4278|2741
1623334810000|2021-06-10 14:20:10|4279|4278.5|4279|4278|4279.5|4278.5|4278.5|4278|918
1623334820000|2021-06-10 14:20:20|4279.5|4278.5|4279.5|4279|4279.5|4279|4279|4278|300
1623334830000|2021-06-10 14:20:30|4279|4278.5|4279|4278|4279|4278.5|4278|4277.5|2351
1623334840000|2021-06-10 14:20:40|4278.5|4277.5|4278|4277.5|4278.5|4277.5|4278|4277.5|1119
1623334850000|2021-06-10 14:20:50|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|819
1623334860000|2021-06-10 14:21:00|4278.5|4278|4279|4278.5|4279.5|4279|4278.5|4278|3641
1623334870000|2021-06-10 14:21:10|4279.5|4279|4279.5|4279|4280|4279.5|4279|4279|2362
1623334880000|2021-06-10 14:21:20|4279|4278.5|4279|4278.5|4279|4278.5|4278.5|4278|1767
1623334890000|2021-06-10 14:21:30|||||||||71
1623334900000|2021-06-10 14:21:40|||||||||555
1623334910000|2021-06-10 14:21:50|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|1071
1623334920000|2021-06-10 14:22:00|4277.5|4277|4277.5|4277|4277.5|4277.5|4277.5|4277|1356
1623334930000|2021-06-10 14:22:10|4277|4276.5|4277|4276|4277|4276.5|4276.5|4276|867
1623334940000|2021-06-10 14:22:20|4277.5|4276.5|4277.5|4277|4277.5|4277|4277.5|4276.5|893
1623334950000|2021-06-10 14:22:30|4277|4276.5|4276.5|4276|4277.5|4277|4276.5|4276|2269
1623334960000|2021-06-10 14:22:40|4277||4276.5||4277||4276.5||428
1623334970000|2021-06-10 14:22:50|||||||||537
1623334980000|2021-06-10 14:23:00|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|703
1623334990000|2021-06-10 14:23:10|4277|4276.5|4277|4276.5|4277.5|4276.5|4277|4276.5|1449
1623335010000|2021-06-10 14:23:30|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|1936
1623335020000|2021-06-10 14:23:40|||||||||52
1623335030000|2021-06-10 14:23:50|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|3644
1623335040000|2021-06-10 14:24:00|||||||||678
1623335050000|2021-06-10 14:24:10|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|2325
1623335060000|2021-06-10 14:24:20|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|621
1623335070000|2021-06-10 14:24:30|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|578
1623335100000|2021-06-10 14:25:00|4278|4277.5|4278|4277.5|4278|4277.5|4277.5|4277|3386
1623335110000|2021-06-10 14:25:10|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|0
1623335120000|2021-06-10 14:25:20|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|1221
1623335130000|2021-06-10 14:25:30|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|557
1623335140000|2021-06-10 14:25:40|4278|4277.5|4277|4276.5|4278|4277.5|4277|4276.5|957
1623335150000|2021-06-10 14:25:50|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|1920
1623335160000|2021-06-10 14:26:00|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|816
1623335170000|2021-06-10 14:26:10|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|2372
1623335180000|2021-06-10 14:26:20|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|1032
1623335190000|2021-06-10 14:26:30|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|1905
1623335200000|2021-06-10 14:26:40|||||||||4
1623335210000|2021-06-10 14:26:50|4275.5|4275|4276|4275|4276|4275|4275.5|4275|585
1623335230000|2021-06-10 14:27:10|||||||||1410
1623335240000|2021-06-10 14:27:20|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|118
1623335250000|2021-06-10 14:27:30|4275|4275|4275.5|4275|4275.5|4275|4275|4275|0
1623335270000|2021-06-10 14:27:50|4275|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|565
1623335280000|2021-06-10 14:28:00|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273|2457
1623335290000|2021-06-10 14:28:10|4273.5|4273|4274.5|4274|4274.5|4274|4273.5|4273|1305
1623335310000|2021-06-10 14:28:30|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|2220
1623335320000|2021-06-10 14:28:40|||||||||774
1623335330000|2021-06-10 14:28:50|4274.5|4274|4275|4274|4275|4274.5|4274.5|4274|104
1623335340000|2021-06-10 14:29:00|4274.5|4273.5|4274.5|4274|4275|4274|4274|4273.5|1798
1623335350000|2021-06-10 14:29:10|4275|4273.5|4274.5|4274|4275|4274|4274|4273.5|1056
1623335360000|2021-06-10 14:29:20|4275|4273.5|4274.5|4274|4275|4274.5|4274.5|4273.5|192
1623335370000|2021-06-10 14:29:30|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|3579
1623335380000|2021-06-10 14:29:40|4275|4274.5|4275.5|4275|4276|4275.5|4275|4274.5|1487
1623335390000|2021-06-10 14:29:50|||||||||100
1623335410000|2021-06-10 14:30:10|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|822
1623335420000|2021-06-10 14:30:20|4276|4275.5|4276|4275.5|4276|4275.5|4275.5|4275|1714
1623335430000|2021-06-10 14:30:30|4275.5|4275|4276|4275|4276|4275.5|4275.5|4275|2053
1623335440000|2021-06-10 14:30:40|4276.5|4275.5|4277|4276.5|4277|4276.5|4276.5|4275.5|1614
1623335450000|2021-06-10 14:30:50|4277.5|4277|4277.5|4277|4278|4277|4277|4276.5|745
1623335460000|2021-06-10 14:31:00|||||||||29
1623335500000|2021-06-10 14:31:40|4277|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|2977
1623335510000|2021-06-10 14:31:50|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|1577
1623335520000|2021-06-10 14:32:00|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|386
1623335530000|2021-06-10 14:32:10|4276.5|4276|4277.5|4277|4277.5|4277|4276.5|4276|830
1623335540000|2021-06-10 14:32:20|4277|4276.5|4277|4276.5|4277|4276.5|4276.5|4276|1799
1623335550000|2021-06-10 14:32:30|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|211
1623335560000|2021-06-10 14:32:40|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|612
1623335570000|2021-06-10 14:32:50|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|369
1623335580000|2021-06-10 14:33:00|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|1262
1623335590000|2021-06-10 14:33:10|4277.5||4277||4277.5||4277||0
1623335610000|2021-06-10 14:33:30|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|384
1623335630000|2021-06-10 14:33:50|4278|4276.5|4278|4277.5|4278|4277.5|4277.5|4276.5|3155
1623335640000|2021-06-10 14:34:00|4277.5|4277|4276.5|4276|4278|4277.5|4276.5|4276|4365
1623335650000|2021-06-10 14:34:10|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|990
1623335660000|2021-06-10 14:34:20|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|576
1623335670000|2021-06-10 14:34:30|4278|4277|4277.5|4277|4278.5|4277.5|4277.5|4277|2430
1623335680000|2021-06-10 14:34:40|4277|4276.5|4276.5|4275.5|4277.5|4277|4276|4275.5|3948
1623335690000|2021-06-10 14:34:50|4277|4276|4276.5|4276|4277|4276|4276|4275.5|2726
1623335700000|2021-06-10 14:35:00|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|692
1623335710000|2021-06-10 14:35:10|4277||4277||4277||4276.5||50
1623335720000|2021-06-10 14:35:20||4276.5||4276.5||4276.5||4276.5|0
1623335730000|2021-06-10 14:35:30|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|564
1623335740000|2021-06-10 14:35:40|4276.5|4276|4277|4276|4277|4276.5|4276.5|4276|455
1623335750000|2021-06-10 14:35:50||4276.5||4276.5||4276.5||4276.5|0
1623335760000|2021-06-10 14:36:00|4276.5|4276|4276|4275.5|4277|4276|4276|4275.5|1421
1623335770000|2021-06-10 14:36:10|||||||||79
1623335780000|2021-06-10 14:36:20|4275.5|4275|4275.5|4275|4276|4275.5|4275.5|4275|696
1623335790000|2021-06-10 14:36:30|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|581
1623335800000|2021-06-10 14:36:40|4275|4274|4275.5|4274.5|4275.5|4275|4275|4274|2313
1623335810000|2021-06-10 14:36:50|4276|4275|4276.5|4276|4277|4276.5|4276|4274.5|2270
1623335820000|2021-06-10 14:37:00|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|4879
1623335830000|2021-06-10 14:37:10|||||||||83
1623335840000|2021-06-10 14:37:20|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|1832
1623335850000|2021-06-10 14:37:30|4276||4276.5||4276.5||4276||0
1623335860000|2021-06-10 14:37:40||4276||4276||4276||4276|135
1623335870000|2021-06-10 14:37:50|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|71
1623335880000|2021-06-10 14:38:00|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|1556
1623335890000|2021-06-10 14:38:10|4276|4276|4276|4275.5|4276.5|4276|4276|4275.5|337
1623335900000|2021-06-10 14:38:20|4276.5||4276.5||4276.5||4276.5||110
1623335910000|2021-06-10 14:38:30|4276||4276.5||4276.5||4276||0
1623335920000|2021-06-10 14:38:40|4276||4276.5||4276.5||4276||0
1623335930000|2021-06-10 14:38:50|4276|4275|4276|4275.5|4276.5|4275.5|4275.5|4275|1245
1623335940000|2021-06-10 14:39:00|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|584
1623335950000|2021-06-10 14:39:10|||||||||61
1623335960000|2021-06-10 14:39:20|4276.5|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|1604
1623335980000|2021-06-10 14:39:40|4277|4276|4278|4277.5|4278.5|4277.5|4277|4276|984
1623335990000|2021-06-10 14:39:50|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|755
1623336000000|2021-06-10 14:40:00|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|1993
1623336010000|2021-06-10 14:40:10|||||||||215
1623336020000|2021-06-10 14:40:20|4278|4277.5|4277|4276.5|4278|4277.5|4277|4276.5|2972
1623336030000|2021-06-10 14:40:30|4277.5|4277|4277.5|4277|4277.5|4277|4277|4276.5|643
1623336060000|2021-06-10 14:41:00|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|236
1623336070000|2021-06-10 14:41:10|4277|4276.5|4277.5|4276.5|4277.5|4277|4277|4276.5|539
1623336080000|2021-06-10 14:41:20|4277|4277|4277|4276.5|4277|4277|4277|4276.5|0
1623336090000|2021-06-10 14:41:30|4277.5|4277|4277.5|4277|4277.5|4277|4277|4276.5|319
1623336100000|2021-06-10 14:41:40|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|1217
1623336110000|2021-06-10 14:41:50|4277.5|4277|4278|4277|4278|4277.5|4277.5|4277|1370
1623336120000|2021-06-10 14:42:00|4277.5|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|2530
1623336130000|2021-06-10 14:42:10|||||||||48
1623336140000|2021-06-10 14:42:20|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|1058
1623336150000|2021-06-10 14:42:30|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|366
1623336160000|2021-06-10 14:42:40|4278|4277.5|4278|4277|4278|4277.5|4278|4277|439
1623336170000|2021-06-10 14:42:50||4277.5||4277.5||4277.5||4277.5|0
1623336180000|2021-06-10 14:43:00|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|1123
1623336190000|2021-06-10 14:43:10|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|221
1623336200000|2021-06-10 14:43:20|4278|4277.5|4278|4277|4278.5|4278|4277.5|4277|2394
1623336210000|2021-06-10 14:43:30|4278.5|4277.5|4278.5|4277.5|4278.5|4278|4278.5|4277.5|457
1623336220000|2021-06-10 14:43:40||4278||4278||4278||4278|100
1623336240000|2021-06-10 14:44:00|4278|4277.5|4278|4277.5|4278|4277.5|4277.5|4277|1441
1623336250000|2021-06-10 14:44:10|4277.5|4277|4278|4277|4278|4277.5|4277.5|4277|597
1623336260000|2021-06-10 14:44:20|4277.5|4277.5|4277.5|4277|4277.5|4277.5|4277.5|4277|404
1623336270000|2021-06-10 14:44:30|||||||||328
1623336280000|2021-06-10 14:44:40|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277|429
1623336290000|2021-06-10 14:44:50|||||||||103
1623336300000|2021-06-10 14:45:00|4277.5|4277|4276|4275.5|4277.5|4277|4276|4275.5|2978
1623336310000|2021-06-10 14:45:10|4276.5|4275|4276|4275.5|4276.5|4275.5|4275|4274.5|1499
1623336320000|2021-06-10 14:45:20|4276.5|4276|4278|4277.5|4278|4277.5|4276.5|4276|1434
1623336330000|2021-06-10 14:45:30|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|985
1623336340000|2021-06-10 14:45:40|4278.5|4278|4278.5|4277.5|4278.5|4278|4278.5|4277.5|770
1623336350000|2021-06-10 14:45:50|4278|4278|4278|4277.5|4278.5|4278|4278|4277.5|247
1623336360000|2021-06-10 14:46:00|4277.5|4277|4276.5|4276|4277.5|4277|4276.5|4276|2110
1623336370000|2021-06-10 14:46:10|4277|4276.5|4277|4276|4277|4276.5|4276|4275.5|433
1623336380000|2021-06-10 14:46:20|4277.5|4276.5|4277.5|4277|4277.5|4277|4277.5|4276.5|487
1623336390000|2021-06-10 14:46:30|4277|4276.5|4276.5|4276|4277.5|4276.5|4276.5|4276|651
1623336400000|2021-06-10 14:46:40|4277|4276.5|4277|4276.5|4277|4276.5|4276.5|4276.5|100
1623336410000|2021-06-10 14:46:50|4276.5|4276|4277.5|4276.5|4277.5|4277|4276.5|4276|638
1623336420000|2021-06-10 14:47:00|4277|4277|4277|4276.5|4277.5|4277|4277|4276.5|1556
1623336430000|2021-06-10 14:47:10|4277.5|4277|4277.5|4276.5|4277.5|4277|4277.5|4276.5|220
1623336440000|2021-06-10 14:47:20|||||||||100
1623336450000|2021-06-10 14:47:30|4277|4276|4277|4276.5|4277|4276.5|4276.5|4276|1333
1623336470000|2021-06-10 14:47:50|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|705
1623336480000|2021-06-10 14:48:00|4276.5|4276|4277|4276|4277|4276.5|4276.5|4276|1614
1623336490000|2021-06-10 14:48:10|4277.5|4276.5|4277.5|4277|4277.5|4277|4277.5|4276|232
1623336500000|2021-06-10 14:48:20|4278|4277.5|4279.5|4279|4280|4279.5|4278|4277.5|944
1623336510000|2021-06-10 14:48:30|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|193
1623336520000|2021-06-10 14:48:40|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|900
1623336530000|2021-06-10 14:48:50|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|95
1623336540000|2021-06-10 14:49:00|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|0
1623336550000|2021-06-10 14:49:10|4279|4278.5|4278.5|4278|4279.5|4278.5|4278.5|4277.5|2206
1623336560000|2021-06-10 14:49:20|4279||4279||4279||4279||0
1623336570000|2021-06-10 14:49:30|4278.5|4278.5|4279|4278.5|4279|4278.5|4278.5|4278|1278
1623336580000|2021-06-10 14:49:40|||||||||25
1623336600000|2021-06-10 14:50:00|4278.5|4278|4279.5|4279|4279.5|4279|4278.5|4278|5434
1623336610000|2021-06-10 14:50:10|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|2002
1623336620000|2021-06-10 14:50:20|4279|4278.5|4280|4279.5|4280.5|4280|4278.5|4278|6543
1623336640000|2021-06-10 14:50:40|4280.5|4280|4280|4279.5|4280.5|4280|4279.5|4279|1803
1623336650000|2021-06-10 14:50:50|4279.5|4279|4280.5|4279.5|4280.5|4280|4279.5|4279|716
1623336660000|2021-06-10 14:51:00||4280||4280||4280||4279.5|305
1623336670000|2021-06-10 14:51:10|4281|4280.5|4280.5|4280|4281|4280.5|4280|4279.5|3183
1623336680000|2021-06-10 14:51:20|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|4307
1623336690000|2021-06-10 14:51:30|4280.5|4280|4280.5|4280|4281|4280.5|4280|4279.5|982
1623336700000|2021-06-10 14:51:40|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|309
1623336710000|2021-06-10 14:51:50|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|1734
1623336720000|2021-06-10 14:52:00|4281||4281||4281||4281||88
1623336730000|2021-06-10 14:52:10|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|302
1623336740000|2021-06-10 14:52:20|4281|4280.5|4281|4280.5|4281|4281|4281|4280.5|1719
1623336750000|2021-06-10 14:52:30|4281.5||4281.5||4281.5||4281||387
1623336760000|2021-06-10 14:52:40||4281||4281||4281||4281|0
1623336770000|2021-06-10 14:52:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1233
1623336780000|2021-06-10 14:53:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|1383
1623336790000|2021-06-10 14:53:10|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|1208
1623336800000|2021-06-10 14:53:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|0
1623336820000|2021-06-10 14:53:40|4281|4280.5|4282|4281.5|4282|4281.5|4281|4280.5|1439
1623336830000|2021-06-10 14:53:50|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|222
1623336840000|2021-06-10 14:54:00|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|1026
1623336860000|2021-06-10 14:54:20|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|1834
1623336870000|2021-06-10 14:54:30|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4281|2066
1623336880000|2021-06-10 14:54:40|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|3122
1623336890000|2021-06-10 14:54:50|4281|4280.5|4280.5|4280|4281.5|4281|4280.5|4280|2030
1623336900000|2021-06-10 14:55:00|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|1091
1623336910000|2021-06-10 14:55:10|4280.5|4280|4281|4280.5|4281.5|4281|4280.5|4280|2523
1623336920000|2021-06-10 14:55:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4280.5|7
1623336930000|2021-06-10 14:55:30|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281|534
1623336940000|2021-06-10 14:55:40|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|100
1623336960000|2021-06-10 14:56:00|4283|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|1172
1623336970000|2021-06-10 14:56:10|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282.5|196
1623336980000|2021-06-10 14:56:20|||||||||514
1623336990000|2021-06-10 14:56:30|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|1026
1623337000000|2021-06-10 14:56:40|4284|4282.5|4283.5|4283|4284|4283|4283|4282.5|267
1623337010000|2021-06-10 14:56:50|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|2182
1623337020000|2021-06-10 14:57:00|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|257
1623337030000|2021-06-10 14:57:10|4283.5|4282.5|4283.5|4283|4283.5|4283|4283.5|4282.5|303
1623337040000|2021-06-10 14:57:20|4283|4282.5|4283.5|4283|4283.5|4283|4282.5|4282|1995
1623337050000|2021-06-10 14:57:30|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|451
1623337060000|2021-06-10 14:57:40|4284|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|571
1623337070000|2021-06-10 14:57:50|4284|4284|4284.5|4284|4284.5|4284|4284|4283.5|1204
1623337080000|2021-06-10 14:58:00|4284|4283.5|4283.5|4283|4284.5|4283.5|4283.5|4283|1038
1623337090000|2021-06-10 14:58:10|||||||||551
1623337100000|2021-06-10 14:58:20|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283|70
1623337120000|2021-06-10 14:58:40||4284||4284||4284||4284|96
1623337130000|2021-06-10 14:58:50|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|603
1623337140000|2021-06-10 14:59:00|4284|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|982
1623337150000|2021-06-10 14:59:10|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|108
1623337160000|2021-06-10 14:59:20|||||||||152
1623337180000|2021-06-10 14:59:40|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|222
1623337190000|2021-06-10 14:59:50|4285|4284|4285|4284.5|4285|4284.5|4284.5|4284|1086
1623337200000|2021-06-10 15:00:00|4284.5|4284|4283.5|4283|4284.5|4284|4283.5|4283|4051
1623337210000|2021-06-10 15:00:10|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|1460
1623337220000|2021-06-10 15:00:20||4283||4283||4283||4283|303
1623337240000|2021-06-10 15:00:40|||||||||22
1623337250000|2021-06-10 15:00:50|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|333
1623337260000|2021-06-10 15:01:00|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|1004
1623337270000|2021-06-10 15:01:10|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|664
1623337280000|2021-06-10 15:01:20|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283|0
1623337290000|2021-06-10 15:01:30|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|145
1623337300000|2021-06-10 15:01:40|||||||||151
1623337320000|2021-06-10 15:02:00|||||||||210
1623337330000|2021-06-10 15:02:10|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|2062
1623337340000|2021-06-10 15:02:20|4284.5|4284|4284|4283.5|4284.5|4284|4283.5|4283|1052
1623337350000|2021-06-10 15:02:30|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|485
1623337360000|2021-06-10 15:02:40|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|1398
1623337370000|2021-06-10 15:02:50|4284|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|477
1623337380000|2021-06-10 15:03:00|4284|4284|4283.5|4283|4284|4284|4283.5|4283|1977
1623337390000|2021-06-10 15:03:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283|600
1623337400000|2021-06-10 15:03:20|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|453
1623337420000|2021-06-10 15:03:40|||||||||145
1623337440000|2021-06-10 15:04:00|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|2101
1623337450000|2021-06-10 15:04:10|4284.5||4284||4284.5||4284||207
1623337460000|2021-06-10 15:04:20|4284.5||4284||4284.5||4284||3
1623337490000|2021-06-10 15:04:50|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|411
1623337500000|2021-06-10 15:05:00|4283.5|4283|4283.5|4283|4284|4283|4283|4282.5|4513
1623337510000|2021-06-10 15:05:10|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|660
1623337520000|2021-06-10 15:05:20|||||||||648
1623337530000|2021-06-10 15:05:30|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|1249
1623337540000|2021-06-10 15:05:40|4283.5|4283|4283.5|4283|4284|4283|4283.5|4283|426
1623337550000|2021-06-10 15:05:50|4284||4283.5||4284||4283.5||36
1623337560000|2021-06-10 15:06:00|||||||||8
1623337570000|2021-06-10 15:06:10|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|1212
1623337580000|2021-06-10 15:06:20|||||||||60
1623337590000|2021-06-10 15:06:30|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|2397
1623337610000|2021-06-10 15:06:50|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|1075
1623337640000|2021-06-10 15:07:20|||||||||61
1623337650000|2021-06-10 15:07:30|||||||||61
1623337670000|2021-06-10 15:07:50|4282|4281.5|4281|4280.5|4282|4281.5|4281|4280.5|3206
1623337680000|2021-06-10 15:08:00|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|862
1623337690000|2021-06-10 15:08:10|4280.5|4280|4281|4280|4281|4280.5|4280.5|4280|675
1623337700000|2021-06-10 15:08:20|4280.5|4280.5|4280|4279.5|4280.5|4280.5|4280|4279.5|1483
1623337710000|2021-06-10 15:08:30|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|284
1623337720000|2021-06-10 15:08:40|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|2
1623337730000|2021-06-10 15:08:50|4280|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|849
1623337740000|2021-06-10 15:09:00|4280.5|4280|4280.5|4280|4280.5|4280|4280|4279.5|127
1623337750000|2021-06-10 15:09:10|4281|4280.5|4280.5|4279.5|4281|4280.5|4280|4279.5|1945
1623337760000|2021-06-10 15:09:20||4280||4280||4280||4280|0
1623337780000|2021-06-10 15:09:40|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|2219
1623337810000|2021-06-10 15:10:10|4280.5|4280|4280|4279|4280.5|4280|4279.5|4279|1180
1623337820000|2021-06-10 15:10:20|4279.5|4279.5|4279.5|4279|4279.5|4279.5|4279.5|4279|650
1623337830000|2021-06-10 15:10:30|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1278
1623337840000|2021-06-10 15:10:40|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|619
1623337850000|2021-06-10 15:10:50|4280.5|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1163
1623337860000|2021-06-10 15:11:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|493
1623337870000|2021-06-10 15:11:10|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|1227
1623337880000|2021-06-10 15:11:20|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|1257
1623337890000|2021-06-10 15:11:30|4279.5|4278|4278.5|4278|4279.5|4278|4278.5|4278|464
1623337900000|2021-06-10 15:11:40|||||||||424
1623337910000|2021-06-10 15:11:50|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|169
1623337920000|2021-06-10 15:12:00|4278.5|4278|4278.5|4277.5|4278.5|4278|4278|4277.5|1733
1623337950000|2021-06-10 15:12:30|4279|4278|4279|4278.5|4279|4278.5|4278.5|4278|1184
1623337960000|2021-06-10 15:12:40|||||||||146
1623337970000|2021-06-10 15:12:50|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|1113
1623337980000|2021-06-10 15:13:00|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|1762
1623337990000|2021-06-10 15:13:10|||||||||195
1623338010000|2021-06-10 15:13:30|4278|4277.5|4278|4277|4278|4277.5|4278|4277|1719
1623338020000|2021-06-10 15:13:40|4278.5|4277.5|4279|4278.5|4279|4278.5|4278.5|4277.5|1158
1623338030000|2021-06-10 15:13:50|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|400
1623338040000|2021-06-10 15:14:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|211
1623338050000|2021-06-10 15:14:10|||||||||80
1623338070000|2021-06-10 15:14:30|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|1826
1623338090000|2021-06-10 15:14:50|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|1489
1623338120000|2021-06-10 15:15:20|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|4019
1623338140000|2021-06-10 15:15:40|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|1745
1623338160000|2021-06-10 15:16:00|4281|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|778
1623338170000|2021-06-10 15:16:10|4281|4280|4280.5|4280|4281|4280|4280.5|4280|2378
1623338180000|2021-06-10 15:16:20|4281||4280.5||4281||4280.5||546
1623338190000|2021-06-10 15:16:30|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|1527
1623338200000|2021-06-10 15:16:40|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|1528
1623338210000|2021-06-10 15:16:50|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|513
1623338220000|2021-06-10 15:17:00|||||||||1096
1623338240000|2021-06-10 15:17:20|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|2160
1623338250000|2021-06-10 15:17:30|4281|4280.5|4282|4281.5|4282|4281.5|4281|4280.5|849
1623338260000|2021-06-10 15:17:40|||||||||100
1623338270000|2021-06-10 15:17:50|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|665
1623338280000|2021-06-10 15:18:00|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|500
1623338290000|2021-06-10 15:18:10|||||||||137
1623338300000|2021-06-10 15:18:20|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|1875
1623338310000|2021-06-10 15:18:30|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|2375
1623338320000|2021-06-10 15:18:40|||||||||270
1623338330000|2021-06-10 15:18:50|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|992
1623338340000|2021-06-10 15:19:00|||||||||374
1623338370000|2021-06-10 15:19:30|||||||||177
1623338380000|2021-06-10 15:19:40|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|1852
1623338390000|2021-06-10 15:19:50|||||||||815
1623338400000|2021-06-10 15:20:00|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4281.5|5025
1623338410000|2021-06-10 15:20:10|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|2222
1623338440000|2021-06-10 15:20:40|||||||||1
1623338450000|2021-06-10 15:20:50|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|713
1623338470000|2021-06-10 15:21:10|4282.5|4282|4282|4281.5|4283|4282.5|4282|4281.5|5705
1623338480000|2021-06-10 15:21:20|||||||||292
1623338490000|2021-06-10 15:21:30|||||||||99
1623338510000|2021-06-10 15:21:50|4282.5|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|2801
1623338520000|2021-06-10 15:22:00|||||||||30
1623338530000|2021-06-10 15:22:10|4283|4282|4282.5|4282|4283|4282.5|4282.5|4282|1096
1623338540000|2021-06-10 15:22:20|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|1750
1623338550000|2021-06-10 15:22:30|4282.5||4282.5||4282.5||4282.5||0
1623338560000|2021-06-10 15:22:40|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282|105
1623338570000|2021-06-10 15:22:50|||||||||242
1623338580000|2021-06-10 15:23:00|||||||||90
1623338590000|2021-06-10 15:23:10|||||||||105
1623338600000|2021-06-10 15:23:20|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|4776
1623338610000|2021-06-10 15:23:30|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|1248
1623338620000|2021-06-10 15:23:40|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|3384
1623338630000|2021-06-10 15:23:50|4282|4281.5|4281|4280.5|4282.5|4282|4281|4280.5|3466
1623338640000|2021-06-10 15:24:00|4281.5|4281|4281.5|4281|4282|4281.5|4281|4280.5|3076
1623338650000|2021-06-10 15:24:10|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|1070
1623338660000|2021-06-10 15:24:20|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|782
1623338670000|2021-06-10 15:24:30|4281.5|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|1625
1623338680000|2021-06-10 15:24:40|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|1296
1623338690000|2021-06-10 15:24:50|4280.5|4280|4280.5|4280|4280.5|4280|4280|4279.5|958
1623338700000|2021-06-10 15:25:00|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279|3753
1623338710000|2021-06-10 15:25:10|4280|4279.5|4280|4279.5|4280.5|4279.5|4279.5|4279|2259
1623338720000|2021-06-10 15:25:20|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|2748
1623338730000|2021-06-10 15:25:30|||||||||130
1623338740000|2021-06-10 15:25:40|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|836
1623338750000|2021-06-10 15:25:50|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1177
1623338760000|2021-06-10 15:26:00|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|2726
1623338770000|2021-06-10 15:26:10|4279|4279|4279|4278.5|4279.5|4279|4279|4278.5|2326
1623338780000|2021-06-10 15:26:20|4279.5|4279|4278.5|4278|4279.5|4279|4278.5|4278|1745
1623338790000|2021-06-10 15:26:30|4278|4277.5|4278|4277.5|4278|4277.5|4277.5|4277|1951
1623338800000|2021-06-10 15:26:40|4278.5|4278|4278|4277|4278.5|4278|4277.5|4277|1746
1623338810000|2021-06-10 15:26:50|4277.5|4277.5|4277.5|4277|4278.5|4278|4277|4276.5|4054
1623338820000|2021-06-10 15:27:00|4278|4277.5|4277.5|4277|4278.5|4277.5|4277|4276.5|12800
1623338830000|2021-06-10 15:27:10|4278|4277.5|4277.5|4276.5|4278|4277.5|4277|4276.5|3134
1623338840000|2021-06-10 15:27:20|4277|4277|4278|4277.5|4278|4277.5|4277|4276.5|1904
1623338850000|2021-06-10 15:27:30|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|382770
1623338870000|2021-06-10 15:27:50|4277.5|4277|4277|4276.5|4278|4277.5|4277|4276.5|4514
1623338880000|2021-06-10 15:28:00|4277.5|4277|4276.5|4276|4277.5|4277|4276.5|4276|4924
1623338890000|2021-06-10 15:28:10|4277|4276.5|4277|4276.5|4278|4277.5|4276.5|4276|4159
1623338900000|2021-06-10 15:28:20|4276.5|4276|4276|4275|4276.5|4276|4275.5|4275|6930
1623338910000|2021-06-10 15:28:30||4275.5||4275.5||4275.5||4275.5|374
1623338920000|2021-06-10 15:28:40|||||||||49
1623338930000|2021-06-10 15:28:50|4275.5|4275|4276|4275|4276|4275|4275.5|4275|2269
1623338940000|2021-06-10 15:29:00|4276.5|4275.5|4276|4275|4277|4276|4276|4275|2681
1623338950000|2021-06-10 15:29:10|4276.5|4275.5|4276.5|4276|4276.5|4276|4276|4275|2020
1623338960000|2021-06-10 15:29:20|4276|4275.5|4276|4275.5|4276|4276|4276|4275.5|383
1623338970000|2021-06-10 15:29:30|||||||||390
1623338980000|2021-06-10 15:29:40|4276.5|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|2351
1623338990000|2021-06-10 15:29:50|4277|4276|4277|4276|4277|4276.5|4277|4275.5|886
1623394810000|2021-06-11 07:00:10|4290.5|4286|4284|4282|4290.5|4287|4284|4282|8541
1623394820000|2021-06-11 07:00:20|4284.5|4281.5|4281.5|4280.5|4285|4282|4280.5|4279.5|3859
1623394830000|2021-06-11 07:00:30|4282.5|4281|4284|4282.5|4284|4282.5|4282.5|4281|654
1623394840000|2021-06-11 07:00:40|4286.5|4283|4284.5|4281.5|4287|4284|4284|4280|846
1623394850000|2021-06-11 07:00:50|4285||4285||4286||4285||0
1623394860000|2021-06-11 07:01:00|4284.5|4282|4282.5|4280|4284.5|4282|4280.5|4278.5|554
1623394870000|2021-06-11 07:01:10|4283|4280.5|4281.5|4279.5|4284.5|4281.5|4280|4278|668
1623394880000|2021-06-11 07:01:20|4281|4279|4285|4283.5|4285|4283.5|4280|4279|375
1623394890000|2021-06-11 07:01:30|4284.5|4283|4285|4283|4285|4283.5|4284.5|4283|90
1623394900000|2021-06-11 07:01:40|4284.5|4282.5|4284.5|4283.5|4285|4283.5|4283.5|4281.5|287
1623394910000|2021-06-11 07:01:50||4284||4283.5||4284||4283.5|0
1623394920000|2021-06-11 07:02:00|4284|4284|4284.5|4283.5|4284.5|4284|4284|4282.5|511
1623394930000|2021-06-11 07:02:10||4284||4284||4284||4284|60
1623394940000|2021-06-11 07:02:20|4285|4284.5|4285.5|4282.5|4287.5|4285.5|4285|4282.5|323
1623394950000|2021-06-11 07:02:30|4285|4282|4282.5|4281.5|4285|4282|4282.5|4281.5|94
1623394960000|2021-06-11 07:02:40|4282|4280.5|4281.5|4279.5|4282|4280.5|4281.5|4279.5|152
1623394970000|2021-06-11 07:02:50|4282.5|4280|4283.5|4281.5|4283.5|4281.5|4282.5|4280|249
1623394980000|2021-06-11 07:03:00|4283|4282|4284|4282|4284|4282|4282.5|4280.5|595
1623394990000|2021-06-11 07:03:10|4284.5|4282.5|4286|4284|4286.5|4285.5|4284.5|4282.5|2204
1623395000000|2021-06-11 07:03:20|4286.5|4285|4286|4285|4286.5|4285|4286|4284|405
1623395010000|2021-06-11 07:03:30|4287|4284.5|4289.5|4288|4290|4288|4285|4284|6252
1623395020000|2021-06-11 07:03:40|4290|4288.5|4290|4288.5|4290|4288.5|4289.5|4288.5|58
1623395030000|2021-06-11 07:03:50|4289.5|4289|4290|4288.5|4290|4289.5|4288.5|4287|2342
1623395040000|2021-06-11 07:04:00|4290.5|4289|4291.5|4289.5|4291.5|4289.5|4290.5|4289|1151
1623395050000|2021-06-11 07:04:10|4290.5|4290|4288.5|4287|4291.5|4290|4288.5|4286.5|1373
1623395060000|2021-06-11 07:04:20|4289|4287.5|4289|4287.5|4289|4287.5|4289|4287.5|127
1623395070000|2021-06-11 07:04:30|4288.5|4288|4288.5|4287|4289.5|4288|4288|4287|22861
1623395080000|2021-06-11 07:04:40|4288|4286|4288|4286|4288|4286|4287.5|4286|577
1623395090000|2021-06-11 07:04:50|4287.5|4285.5|4286.5|4285|4287.5|4285.5|4286.5|4285|700
1623395100000|2021-06-11 07:05:00|4286|4284.5|4284.5|4283|4286|4284.5|4284.5|4283|735
1623395110000|2021-06-11 07:05:10|4284|4282|4282.5|4280.5|4284|4282|4282|4280.5|96
1623395120000|2021-06-11 07:05:20|4282|4280|4282|4280|4282|4280|4282|4280|62
1623395130000|2021-06-11 07:05:30|4282.5|4280.5|4282.5|4280.5|4282.5|4280.5|4282.5|4280.5|37
1623395150000|2021-06-11 07:05:50|4282||4282.5||4282.5||4282||1
1623395160000|2021-06-11 07:06:00|4282|4280|4280|4278.5|4282|4280|4280|4278.5|450
1623395170000|2021-06-11 07:06:10|4279.5|4278|4278.5|4276.5|4279.5|4278|4278|4276|398
1623395180000|2021-06-11 07:06:20|4279|4277|4281|4279.5|4281.5|4279.5|4278.5|4277|1793
1623395190000|2021-06-11 07:06:30|4280.5|4279|4280|4279|4280.5|4279.5|4280|4278.5|393
1623395200000|2021-06-11 07:06:40|4279.5|4278.5|4280.5|4278.5|4281|4278.5|4279|4278|959
1623395210000|2021-06-11 07:06:50|4281.5|4279|4281|4279|4281.5|4279.5|4281|4279|200
1623395220000|2021-06-11 07:07:00|4281.5|4279.5|4283|4281.5|4283|4281.5|4281.5|4279.5|100
1623395230000|2021-06-11 07:07:10|||||||||69
1623395240000|2021-06-11 07:07:20|4283.5|4282|4284|4282|4284|4282|4283.5|4282|191
1623395250000|2021-06-11 07:07:30|4283.5|4281|4280.5|4279.5|4283.5|4282|4280.5|4278.5|1497
1623395260000|2021-06-11 07:07:40|4281|4280|4281|4280.5|4281|4280.5|4280.5|4279.5|99
1623395280000|2021-06-11 07:08:00|4280.5|4279.5|4281|4280|4281|4280.5|4280.5|4279|1065
1623395290000|2021-06-11 07:08:10|4280.5|4279.5|4281|4280.5|4281|4280.5|4280.5|4279.5|95
1623395300000|2021-06-11 07:08:20||4280||4280||4280.5||4280|693
1623395310000|2021-06-11 07:08:30|4280.5|4279.5|4282|4280.5|4282.5|4280.5|4280|4279|1792
1623395320000|2021-06-11 07:08:40|4282.5|4281|4283|4281|4283|4281|4282.5|4281|64
1623395330000|2021-06-11 07:08:50|4282.5|4280.5|4281.5|4280.5|4282.5|4281|4281.5|4280.5|724
1623395340000|2021-06-11 07:09:00|4282|4281|4282|4281|4282.5|4281.5|4282|4281|491
1623395350000|2021-06-11 07:09:10|4282.5|4280.5|4283|4281.5|4283|4281.5|4282.5|4280.5|0
1623395360000|2021-06-11 07:09:20|4282.5|4280.5|4281|4280|4282.5|4280.5|4280.5|4280|2352
1623395380000|2021-06-11 07:09:40|4281.5|4280.5|4282|4281|4282|4281|4281.5|4280.5|483
1623395400000|2021-06-11 07:10:00|4283|4281.5|4286|4284|4286|4284|4283|4281.5|2288
1623395410000|2021-06-11 07:10:10|4285.5|4284.5|4287|4286|4287.5|4286|4285.5|4284.5|117
1623395420000|2021-06-11 07:10:20|4287.5|4286.5|4289|4287|4289|4287|4287.5|4286.5|219
1623395430000|2021-06-11 07:10:30|4288.5|4286.5|4289.5|4288|4289.5|4288|4287|4286|6016
1623395440000|2021-06-11 07:10:40|4289|4287.5|4288|4287|4289|4288|4287|4286|3153
1623395450000|2021-06-11 07:10:50|4288.5|4287.5|4290.5|4289|4290.5|4289|4288.5|4287.5|956
1623395460000|2021-06-11 07:11:00|4290|4289.5|4288.5|4287.5|4290.5|4289.5|4288.5|4287.5|4094
1623395470000|2021-06-11 07:11:10|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4288|609
1623395480000|2021-06-11 07:11:20|4289|4288|4289|4287.5|4289.5|4288.5|4288.5|4287.5|1172
1623395490000|2021-06-11 07:11:30|4288.5|4288.5|4289|4288|4289|4288.5|4288|4287.5|473
1623395500000|2021-06-11 07:11:40|4289.5|4288.5|4290|4289|4290|4289|4289.5|4288.5|658
1623395510000|2021-06-11 07:11:50|4289.5|4288|4289.5|4288|4289.5|4288|4289|4288|267
1623395520000|2021-06-11 07:12:00|4290|4289|4288.5|4288|4290|4289|4288.5|4287.5|1768
1623395530000|2021-06-11 07:12:10|4289|4288.5|4290|4289.5|4290.5|4289.5|4289|4288.5|1020
1623395540000|2021-06-11 07:12:20|4290.5|4289|4288|4287.5|4290.5|4289.5|4288|4287.5|3807
1623395550000|2021-06-11 07:12:30|||||||||219
1623395560000|2021-06-11 07:12:40|4287.5|4287|4287.5|4286.5|4288|4287.5|4286.5|4285|2272
1623395570000|2021-06-11 07:12:50|4287||4287||4287||4287||563
1623395580000|2021-06-11 07:13:00|4286.5|4286|4287|4286|4288|4287|4286.5|4286|982
1623395590000|2021-06-11 07:13:10|4286.5||4287||4287||4286.5||1043
1623395600000|2021-06-11 07:13:20|4287.5||4287.5||4287.5||4287||0
1623395610000|2021-06-11 07:13:30|4288|4286.5|4288|4287|4288|4287|4287.5|4286.5|185
1623395630000|2021-06-11 07:13:50|4288.5|4287.5|4288|4287.5|4289|4288|4288|4287.5|787
1623395640000|2021-06-11 07:14:00|4287.5|4287|4287.5|4286.5|4289|4287.5|4287|4286|2749
1623395650000|2021-06-11 07:14:10|4288|4287|4288.5|4288|4288.5|4288|4287.5|4287|2628
1623395660000|2021-06-11 07:14:20|4288|4287|4288.5|4288|4288.5|4288|4288|4287|1507
1623395670000|2021-06-11 07:14:30|||||||||61
1623395680000|2021-06-11 07:14:40|4289|4287.5|4288|4287|4289|4287.5|4288|4287|1287
1623395690000|2021-06-11 07:14:50|4288.5|4287.5|4288.5|4287|4289|4288.5|4287.5|4287|2114
1623395700000|2021-06-11 07:15:00|4288|4286.5|4288|4287|4288|4287|4287|4286|1708
1623395710000|2021-06-11 07:15:10|4288.5|4287.5|4289|4288|4289|4288|4288.5|4287.5|1637
1623395720000|2021-06-11 07:15:20|4288.5||4289||4289||4288.5||0
1623395730000|2021-06-11 07:15:30|||||||||341
1623395740000|2021-06-11 07:15:40|4289.5|4288.5|4288.5|4287.5|4289.5|4289|4287.5|4287|5216
1623395750000|2021-06-11 07:15:50|4288|4287|4288|4287.5|4288.5|4287.5|4287.5|4286.5|714
1623395760000|2021-06-11 07:16:00|4287.5|4286.5|4288|4287.5|4288|4287.5|4287|4286.5|4238
1623395770000|2021-06-11 07:16:10|4288.5|4288|4288.5|4287.5|4289|4288|4288|4287|633
1623395790000|2021-06-11 07:16:30|4288|4287|4286.5|4285.5|4288|4287|4286|4285.5|3934
1623395800000|2021-06-11 07:16:40|4286|4285|4285.5|4285|4286|4285|4285.5|4284|84
1623395810000|2021-06-11 07:16:50|4286|4284.5|4285.5|4285|4286|4285|4284.5|4284|531
1623395820000|2021-06-11 07:17:00|4286|4284.5|4287|4286|4287.5|4286|4286|4284.5|311
1623395830000|2021-06-11 07:17:10|4287.5|4286.5|4287|4286.5|4287.5|4286.5|4286.5|4286|575
1623395850000|2021-06-11 07:17:30|4286.5|4286|4287|4286|4287|4286|4286.5|4285.5|3218
1623395870000|2021-06-11 07:17:50|4286.5|4285.5|4286.5|4286|4287|4286|4286|4285.5|1829
1623395880000|2021-06-11 07:18:00|4287|4286.5|4287.5|4286.5|4287.5|4287|4287|4286.5|753
1623395890000|2021-06-11 07:18:10|4287|4286|4286.5|4286|4287|4286|4286.5|4286|768
1623395900000|2021-06-11 07:18:20|4286|4285.5|4286|4285|4286|4285.5|4285.5|4284.5|1422
1623395930000|2021-06-11 07:18:50|4285.5|4284.5|4283.5|4282.5|4286|4284.5|4283|4282|3026
1623395940000|2021-06-11 07:19:00|4284|4283|4284|4283|4284|4283.5|4283.5|4282.5|531
1623395960000|2021-06-11 07:19:20|4283.5|4282.5|4282.5|4282|4284|4282.5|4282.5|4282|2060
1623395970000|2021-06-11 07:19:30|4283|4282.5|4283|4282|4283|4282.5|4283|4282|230
1623395980000|2021-06-11 07:19:40|4283.5|4282.5|4283.5|4283|4283.5|4283|4283.5|4282.5|0
1623395990000|2021-06-11 07:19:50|4283|4282.5|4283|4282|4283|4282.5|4282.5|4281.5|494
1623396000000|2021-06-11 07:20:00|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282|0
1623396010000|2021-06-11 07:20:10|||||||||500
1623396020000|2021-06-11 07:20:20|4284|4283|4283|4282|4284|4283|4282.5|4282|1311
1623396030000|2021-06-11 07:20:30|4283.5|4282.5|4282.5|4282|4283.5|4282.5|4282.5|4281.5|481
1623396040000|2021-06-11 07:20:40|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|0
1623396050000|2021-06-11 07:20:50|4281.5|4281|4282.5|4282|4282.5|4282|4281.5|4281|933
1623396060000|2021-06-11 07:21:00|4282|4281|4282|4281.5|4282.5|4282|4282|4281|678
1623396070000|2021-06-11 07:21:10|4282.5||4282.5||4282.5||4282||1263
1623396080000|2021-06-11 07:21:20|4282||4282||4282||4282||0
1623396090000|2021-06-11 07:21:30|4281.5|4281|4281.5|4280.5|4281.5|4281|4281.5|4280.5|110
1623396100000|2021-06-11 07:21:40|4282|4281|4281|4280|4282|4281|4281|4279.5|156
1623396130000|2021-06-11 07:22:10|4281.5|4280.5|4282|4281|4283.5|4282.5|4281|4280|4592
1623396140000|2021-06-11 07:22:20|4282.5|4281.5|4283|4282|4283|4282.5|4282.5|4281.5|5337
1623396160000|2021-06-11 07:22:40|4283.5|4282.5|4285|4284|4285|4284|4283.5|4282.5|1527
1623396170000|2021-06-11 07:22:50|4284.5|4283.5|4283.5|4282.5|4285|4283.5|4283|4282|5161
1623396180000|2021-06-11 07:23:00|4283|4282|4283|4282|4283|4282.5|4282.5|4281.5|371
1623396200000|2021-06-11 07:23:20|||||||||45
1623396220000|2021-06-11 07:23:40|4282.5|4281.5|4281|4280.5|4283|4281.5|4281|4280.5|2433
1623396230000|2021-06-11 07:23:50|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|377
1623396240000|2021-06-11 07:24:00|4280.5|4279|4281|4280|4281|4280.5|4280|4279|3202
1623396250000|2021-06-11 07:24:10|4281.5|4280.5|4282|4281|4282|4281|4281|4280|1371
1623396260000|2021-06-11 07:24:20|4281.5|4280.5|4281|4280|4281.5|4280.5|4281|4280|250
1623396270000|2021-06-11 07:24:30|4282|4280.5|4281.5|4281|4282|4281|4281.5|4280.5|3
1623396280000|2021-06-11 07:24:40|4282|4281.5|4283|4282|4283|4282|4282|4281|418
1623396290000|2021-06-11 07:24:50|4282.5|4281.5|4281|4280|4282.5|4281.5|4281|4280|1051
1623396300000|2021-06-11 07:25:00|4280.5|4279.5|4280.5|4280|4281|4280|4280|4279|1608
1623396310000|2021-06-11 07:25:10|4280|4279.5|4281|4280|4281|4280|4280|4279.5|620
1623396340000|2021-06-11 07:25:40|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|519
1623396350000|2021-06-11 07:25:50|4281|4280|4280.5|4280|4281.5|4280|4280.5|4279.5|714
1623396360000|2021-06-11 07:26:00|4280|4279.5|4280.5|4279.5|4280.5|4280|4279.5|4279|2647
1623396370000|2021-06-11 07:26:10|4280||4280.5||4280.5||4280||215
1623396380000|2021-06-11 07:26:20|4280|4280|4280.5|4280|4280.5|4280|4280|4279.5|230
1623396390000|2021-06-11 07:26:30|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|289
1623396400000|2021-06-11 07:26:40|4281.5|4281|4281.5|4281|4281.5|4281|4281|4281|2149
1623396410000|2021-06-11 07:26:50|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|0
1623396420000|2021-06-11 07:27:00|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|496
1623396430000|2021-06-11 07:27:10|4283.5|4283|4283.5|4283|4284.5|4284|4283.5|4283|2308
1623396440000|2021-06-11 07:27:20|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|512
1623396450000|2021-06-11 07:27:30|||||||||1353
1623396460000|2021-06-11 07:27:40|4284|4283.5|4284|4283|4284|4283.5|4284|4283|354
1623396470000|2021-06-11 07:27:50|4284.5|4283.5|4284|4283|4285|4284|4283.5|4283|1961
1623396480000|2021-06-11 07:28:00|4284.5|4283.5|4285|4283.5|4285|4283.5|4284.5|4283.5|162
1623396490000|2021-06-11 07:28:10|4284.5||4284.5||4284.5||4284.5||0
1623396500000|2021-06-11 07:28:20|4284|4284|4286|4284.5|4286|4284.5|4284|4283.5|287
1623396510000|2021-06-11 07:28:30|4285.5|4284|4284|4283.5|4285.5|4284.5|4284|4283.5|1859
1623396520000|2021-06-11 07:28:40|||||||||223
1623396530000|2021-06-11 07:28:50|4284.5|4284|4286|4284.5|4286|4284.5|4284.5|4284|718
1623396540000|2021-06-11 07:29:00|4286.5|4285|4287|4286.5|4287.5|4286.5|4286.5|4285|881
1623396550000|2021-06-11 07:29:10|4287.5||4288||4288||4287.5||0
1623396560000|2021-06-11 07:29:20|4287.5||4287.5||4288||4287||1844
1623396580000|2021-06-11 07:29:40|4287|4286|4288|4287|4288|4287.5|4286.5|4286|1662
1623396590000|2021-06-11 07:29:50|4287.5||4287.5||4287.5||4287.5||143
1623396600000|2021-06-11 07:30:00|4288|4287.5|4289.5|4288.5|4289.5|4288.5|4288|4287|4674
1623396610000|2021-06-11 07:30:10|4290|4289|4290|4289|4290|4289|4290|4289|200
1623396620000|2021-06-11 07:30:20|||||||||23
1623396630000|2021-06-11 07:30:30|4289.5|4288.5|4289.5|4288|4290|4288.5|4288.5|4288|2564
1623396640000|2021-06-11 07:30:40|4289||4289.5||4289.5||4289||0
1623396650000|2021-06-11 07:30:50|4289|4288.5|4290|4289|4290|4289|4289|4288|830
1623396660000|2021-06-11 07:31:00|4289.5|4288.5|4289|4288|4290|4288.5|4288.5|4288|2805
1623396670000|2021-06-11 07:31:10|4289.5|4288.5|4288.5|4288|4289.5|4288.5|4288.5|4288|261
1623396680000|2021-06-11 07:31:20|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4286.5|567
1623396700000|2021-06-11 07:31:40|4286.5|4286|4287|4286|4287|4286|4286.5|4286|1434
1623396710000|2021-06-11 07:31:50|||||||||12
1623396730000|2021-06-11 07:32:10|4286.5||4286.5||4286.5||4286.5||177
1623396770000|2021-06-11 07:32:50|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285|879
1623396780000|2021-06-11 07:33:00|4286|4285.5|4286|4285.5|4286|4285.5|4285.5|4285|609
1623396790000|2021-06-11 07:33:10|4286.5|4286|4287|4286|4287|4286|4286|4285.5|377
1623396810000|2021-06-11 07:33:30|4287.5|4286.5|4288|4287|4288|4287|4287.5|4286.5|200
1623396820000|2021-06-11 07:33:40|4287.5||4287.5||4287.5||4287.5||0
1623396830000|2021-06-11 07:33:50|4288|4286.5|4287.5|4287|4288|4287|4287|4286.5|1519
1623396840000|2021-06-11 07:34:00|4288||4288.5||4288.5||4288||8
1623396850000|2021-06-11 07:34:10|4289|4287.5|4290|4289|4290|4289|4289|4287.5|800
1623396860000|2021-06-11 07:34:20|4289.5|4288.5|4289.5|4288.5|4290|4288.5|4289|4288.5|271
1623396870000|2021-06-11 07:34:30|4290|4289|4290|4289|4290|4289.5|4290|4288.5|412
1623396880000|2021-06-11 07:34:40|4289.5||4289.5||4289.5||4289.5||404
1623396890000|2021-06-11 07:34:50|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288|435
1623396900000|2021-06-11 07:35:00|4290|4289|4290|4289|4290|4289|4289|4288.5|351
1623396910000|2021-06-11 07:35:10|4290.5|4289.5|4291|4290|4291|4290.5|4290|4289|3747
1623396920000|2021-06-11 07:35:20|4290.5|4289.5|4290.5|4289.5|4291|4289.5|4290|4289|449
1623396950000|2021-06-11 07:35:50|4290|4289|4289.5|4289|4290|4289|4289.5|4289|157
1623396960000|2021-06-11 07:36:00|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288|484
1623396970000|2021-06-11 07:36:10|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|344
1623396980000|2021-06-11 07:36:20|||||||||13
1623396990000|2021-06-11 07:36:30|4288.5|4288|4289|4288|4289|4288|4288.5|4287.5|296
1623397000000|2021-06-11 07:36:40|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4287.5|4286.5|561
1623397020000|2021-06-11 07:37:00||4288||4288||4288||4288|101
1623397030000|2021-06-11 07:37:10|4288|4287.5|4289|4288|4289|4288|4288|4287.5|361
1623397050000|2021-06-11 07:37:30|4288.5|4288.5|4289|4288|4289|4288.5|4288.5|4288|1138
1623397070000|2021-06-11 07:37:50|4288.5|4288.5|4290|4289.5|4290|4289.5|4288.5|4288.5|783
1623397080000|2021-06-11 07:38:00|4290.5|4290|4291|4290|4291|4290|4290.5|4289.5|633
1623397100000|2021-06-11 07:38:20|||||||||23
1623397110000|2021-06-11 07:38:30|4290.5|4289.5|4290|4289|4290.5|4289.5|4289.5|4289|1158
1623397120000|2021-06-11 07:38:40|4289.5||4289.5||4290||4289.5||0
1623397130000|2021-06-11 07:38:50|4290||4290||4290||4290||0
1623397140000|2021-06-11 07:39:00|4290.5||4290.5||4290.5||4290.5||0
1623397150000|2021-06-11 07:39:10|4290|4289.5|4291|4290|4291|4290|4290|4288.5|1778
1623397190000|2021-06-11 07:39:50|||||||||182
1623397200000|2021-06-11 07:40:00|4290.5|4289.5|4289.5|4288.5|4291|4289.5|4289.5|4288.5|909
1623397210000|2021-06-11 07:40:10|||||||||231
1623397220000|2021-06-11 07:40:20|4290|4289|4290|4289|4290|4289|4290|4289|26
1623397230000|2021-06-11 07:40:30|4289.5|4289.5|4289|4288.5|4290|4289.5|4289|4288.5|751
1623397240000|2021-06-11 07:40:40|4289.5|4289|4290|4289|4290|4289|4289.5|4289|175
1623397260000|2021-06-11 07:41:00|4290.5|4289.5|4290.5|4289.5|4291.5|4290.5|4290|4289.5|1636
1623397270000|2021-06-11 07:41:10|4290|4290|4290.5|4290|4290.5|4290|4290|4290|0
1623397280000|2021-06-11 07:41:20|||||||||431
1623397290000|2021-06-11 07:41:30|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|570
1623397310000|2021-06-11 07:41:50|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|631
1623397320000|2021-06-11 07:42:00|4290|4289|4289.5|4289|4290.5|4289|4289.5|4289|603
1623397340000|2021-06-11 07:42:20|4289|4288.5|4289|4288|4289|4288.5|4288.5|4287.5|506
1623397380000|2021-06-11 07:43:00|4288.5|4287.5|4287.5|4286.5|4289|4287.5|4287|4286|562
1623397400000|2021-06-11 07:43:20|4287|4286|4287.5|4286.5|4287.5|4286.5|4286.5|4285|1171
1623397410000|2021-06-11 07:43:30|4287|4286|4286|4285.5|4287|4286|4286|4285.5|696
1623397420000|2021-06-11 07:43:40|4286.5|4286|4287.5|4286.5|4287.5|4286.5|4286.5|4286|100
1623397430000|2021-06-11 07:43:50|4287|4286|4286.5|4285.5|4287.5|4286|4286.5|4285.5|905
1623397440000|2021-06-11 07:44:00|4287||4287||4287||4287||235
1623397450000|2021-06-11 07:44:10|4286.5||4286.5||4286.5||4286.5||0
1623397460000|2021-06-11 07:44:20|4286|4285|4286|4285|4286|4285.5|4285.5|4285|9
1623397480000|2021-06-11 07:44:40|4286.5|4285.5|4286|4285.5|4286.5|4285.5|4286|4285|65
1623397490000|2021-06-11 07:44:50|4286.5|4286|4286.5|4285.5|4286.5|4286|4286|4285.5|126
1623397500000|2021-06-11 07:45:00|4286|4286|4287.5|4286.5|4287.5|4286.5|4286|4286|2041
1623397520000|2021-06-11 07:45:20|||||||||17
1623397530000|2021-06-11 07:45:30|4288|4287|4287.5|4287|4288|4287|4287|4286.5|2715
1623397540000|2021-06-11 07:45:40|4287|4286.5|4286.5|4285.5|4287.5|4287|4286|4285.5|1303
1623397550000|2021-06-11 07:45:50|4286|4285|4285.5|4284.5|4286.5|4285|4285.5|4284.5|1033
1623397560000|2021-06-11 07:46:00|4286|4285|4285.5|4284.5|4286.5|4285.5|4285.5|4284.5|765
1623397570000|2021-06-11 07:46:10|4286|4285|4286|4285.5|4286|4285.5|4285.5|4285|953
1623397580000|2021-06-11 07:46:20|4286.5|4286|4286.5|4285.5|4286.5|4286|4286.5|4285.5|1968
1623397600000|2021-06-11 07:46:40|4286|4285|4284.5|4284|4286.5|4285|4284.5|4284|885
1623397620000|2021-06-11 07:47:00|4285|4284.5|4285|4284.5|4285|4284.5|4284.5|4284|490
1623397630000|2021-06-11 07:47:10|4285.5|4285|4286|4285|4286|4285|4285.5|4285|214
1623397640000|2021-06-11 07:47:20|4285.5||4286||4286||4285.5||0
1623397650000|2021-06-11 07:47:30|4285.5||4285.5||4286||4285.5||0
1623397660000|2021-06-11 07:47:40|4285|4284.5|4284.5|4283.5|4285|4284.5|4284.5|4283.5|932
1623397680000|2021-06-11 07:48:00|4284|4283|4282.5|4281.5|4284|4283|4282.5|4281.5|793
1623397700000|2021-06-11 07:48:20|4282|4281|4281.5|4280.5|4282|4281|4281.5|4280.5|77
1623397710000|2021-06-11 07:48:30|||||||||115
1623397720000|2021-06-11 07:48:40|4281|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|98
1623397730000|2021-06-11 07:48:50|4281|4280|4281.5|4280.5|4281.5|4280.5|4280.5|4280|723
1623397740000|2021-06-11 07:49:00|4282|4281|4282.5|4281.5|4282.5|4281.5|4282|4281|205
1623397750000|2021-06-11 07:49:10|4282|4281|4281.5|4280.5|4282.5|4281|4281|4280.5|348
1623397770000|2021-06-11 07:49:30|4281|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|46
1623397780000|2021-06-11 07:49:40|4280|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4278.5|1021
1623397790000|2021-06-11 07:49:50|||||||||111
1623397800000|2021-06-11 07:50:00||4280||4280||4280||4280|399
1623397810000|2021-06-11 07:50:10|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|141
1623397830000|2021-06-11 07:50:30|4281.5|4280.5|4281|4280|4281.5|4280.5|4281|4280|512
1623397850000|2021-06-11 07:50:50|||||||||38
1623397860000|2021-06-11 07:51:00|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|0
1623397890000|2021-06-11 07:51:30|||||||||69
1623397910000|2021-06-11 07:51:50|4281|4280|4280.5|4279.5|4281.5|4280.5|4280.5|4279.5|689
1623397920000|2021-06-11 07:52:00||4280||4280||4280||4280|850
1623397930000|2021-06-11 07:52:10|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|1
1623397940000|2021-06-11 07:52:20|4279.5|4279|4279.5|4278|4279.5|4279|4279.5|4278|207
1623397950000|2021-06-11 07:52:30||4278.5||4278.5||4278.5||4278.5|0
1623397980000|2021-06-11 07:53:00|4280|4279|4280.5|4279.5|4280.5|4280|4280|4278.5|336
1623398010000|2021-06-11 07:53:30|4280|4279|4279|4278.5|4280.5|4279|4279|4278.5|1309
1623398020000|2021-06-11 07:53:40|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4277.5|354
1623398040000|2021-06-11 07:54:00|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|4
1623398050000|2021-06-11 07:54:10|4278|4277|4278|4277|4278|4277|4278|4277|2
1623398060000|2021-06-11 07:54:20|||||||||69
1623398090000|2021-06-11 07:54:50|4277.5|4276.5|4275.5|4275|4277.5|4276.5|4275.5|4274.5|593
1623398100000|2021-06-11 07:55:00|4276|4274.5|4274.5|4273.5|4276|4275|4274.5|4273.5|655
1623398110000|2021-06-11 07:55:10||4273||4273||4273.5||4273|160
1623398120000|2021-06-11 07:55:20|4274|4273.5|4273|4272|4274|4273.5|4273|4272|362
1623398130000|2021-06-11 07:55:30||4272.5||4272||4272.5||4272|0
1623398140000|2021-06-11 07:55:40|4273.5|4272.5|4273.5|4273|4273.5|4273|4273.5|4272|635
1623398150000|2021-06-11 07:55:50|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|427
1623398160000|2021-06-11 07:56:00|||||||||373
1623398170000|2021-06-11 07:56:10|4275|4274|4276.5|4275.5|4276.5|4275.5|4275|4273.5|655
1623398180000|2021-06-11 07:56:20|4276|4275|4276|4275|4276|4275|4275.5|4275|198
1623398190000|2021-06-11 07:56:30|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|0
1623398200000|2021-06-11 07:56:40|4276|4275|4275.5|4274.5|4276.5|4275|4275.5|4274.5|717
1623398210000|2021-06-11 07:56:50|4276|4275|4276.5|4275.5|4276.5|4275.5|4276|4275|62
1623398230000|2021-06-11 07:57:10|4277|4276|4277.5|4276.5|4277.5|4276.5|4277|4276|200
1623398240000|2021-06-11 07:57:20|4277|4277|4277.5|4276.5|4277.5|4277|4277|4276.5|466
1623398260000|2021-06-11 07:57:40|4277|4276|4276.5|4275.5|4277.5|4276|4276.5|4275.5|562
1623398270000|2021-06-11 07:57:50|4277|4276|4277|4276|4277.5|4277|4277|4276|1622
1623398280000|2021-06-11 07:58:00|4277.5|4276.5|4278|4277|4278|4277|4277.5|4276|94
1623398290000|2021-06-11 07:58:10|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|0
1623398300000|2021-06-11 07:58:20|4278|4277|4277.5|4276.5|4278.5|4277|4277|4276.5|2075
1623398310000|2021-06-11 07:58:30|4277|4276|4277|4276|4277|4276.5|4276.5|4275.5|519
1623398320000|2021-06-11 07:58:40|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|93
1623398330000|2021-06-11 07:58:50|4276||4276||4276||4276||0
1623398340000|2021-06-11 07:59:00|4275.5|4275|4276.5|4275.5|4276.5|4275.5|4275.5|4275|274
1623398350000|2021-06-11 07:59:10|4276||4276||4276||4276||0
1623398360000|2021-06-11 07:59:20|4275.5|4275|4276|4275|4276|4275|4273.5|4273|1962
1623398370000|2021-06-11 07:59:30|4276.5|4275.5|4276.5|4276|4276.5|4276|4276.5|4275.5|172
1623398380000|2021-06-11 07:59:40|4277|4276.5|4277|4276.5|4277.5|4276.5|4276.5|4276|190
1623398390000|2021-06-11 07:59:50|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|227
1623398400000|2021-06-11 08:00:00|4277.5|4277|4277|4276|4278|4277|4277|4276|1035
1623398410000|2021-06-11 08:00:10|4276.5|4275.5|4276|4275|4276.5|4275.5|4276|4275|84
1623398420000|2021-06-11 08:00:20|4276.5||4276.5||4276.5||4276.5||0
1623398430000|2021-06-11 08:00:30|4277|4275.5|4277|4276|4277|4276|4277|4275.5|361
1623398440000|2021-06-11 08:00:40|||||||||9
1623398450000|2021-06-11 08:00:50|4276.5||4277||4277.5||4276.5||0
1623398480000|2021-06-11 08:01:20|4277.5|4276.5|4277.5|4277|4277.5|4277|4277.5|4276|381
1623398490000|2021-06-11 08:01:30|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|139
1623398500000|2021-06-11 08:01:40|4278.5|4278|4279|4278.5|4280|4278.5|4278.5|4278|447
1623398510000|2021-06-11 08:01:50|4278.5|4278|4278|4277|4279|4278|4277.5|4277|1613
1623398520000|2021-06-11 08:02:00|4278.5||4278.5||4278.5||4278.5||0
1623398530000|2021-06-11 08:02:10|4278||4278||4278.5||4278||0
1623398540000|2021-06-11 08:02:20|4278.5||4278.5||4278.5||4278.5||0
1623398550000|2021-06-11 08:02:30|4278||4278||4278||4278||0
1623398570000|2021-06-11 08:02:50|||||||||28
1623398590000|2021-06-11 08:03:10|4277.5|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|397
1623398600000|2021-06-11 08:03:20|4277|4276.5|4276.5|4275.5|4277|4276.5|4276.5|4275.5|1180
1623398610000|2021-06-11 08:03:30|4276|4275|4275.5|4274.5|4276|4275|4275.5|4274.5|544
1623398620000|2021-06-11 08:03:40|4276|4275|4276|4275|4276|4275.5|4276|4275|28
1623398630000|2021-06-11 08:03:50|4275.5|4274.5|4276|4275|4276|4275|4275.5|4274.5|0
1623398640000|2021-06-11 08:04:00|4275.5|4274.5|4275.5|4274.5|4275.5|4275|4275.5|4274.5|0
1623398650000|2021-06-11 08:04:10|4275|4274|4274.5|4274|4275|4274|4274.5|4273.5|44
1623398660000|2021-06-11 08:04:20||4273.5||4273.5||4273.5||4273.5|235
1623398680000|2021-06-11 08:04:40|4275|4274|4275.5|4274|4275.5|4274.5|4275|4274|469
1623398700000|2021-06-11 08:05:00|4275|4273.5|4274.5|4274|4275|4274|4274|4273|929
1623398710000|2021-06-11 08:05:10|4275.5|4274.5|4275|4274.5|4276|4275|4275|4274.5|865
1623398730000|2021-06-11 08:05:30|4275.5|4275|4275.5|4275|4275.5|4275|4275|4274.5|371
1623398740000|2021-06-11 08:05:40|4275|4274.5|4276|4275|4276|4275|4275|4274.5|1591
1623398750000|2021-06-11 08:05:50|||||||||85
1623398760000|2021-06-11 08:06:00|4275.5||4276||4276||4275.5||0
1623398770000|2021-06-11 08:06:10|4275.5|4274.5|4275|4274|4275.5|4274.5|4274.5|4273.5|1526
1623398780000|2021-06-11 08:06:20|4274.5|4274.5|4275|4274.5|4275|4274.5|4274.5|4274.5|173
1623398790000|2021-06-11 08:06:30|4275.5||4275.5||4275.5||4275.5||0
1623398800000|2021-06-11 08:06:40|||||||||13
1623398820000|2021-06-11 08:07:00|4275|4274|4275|4274|4275|4274.5|4274.5|4274|468
1623398830000|2021-06-11 08:07:10|4275.5||4275.5||4275.5||4275.5||0
1623398840000|2021-06-11 08:07:20|4276|4274.5|4273.5|4273|4276|4275.5|4273.5|4273|1570
1623398850000|2021-06-11 08:07:30|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|473
1623398860000|2021-06-11 08:07:40|||||||||339
1623398870000|2021-06-11 08:07:50|4273|4272|4273.5|4272|4273.5|4272|4272.5|4272|229
1623398880000|2021-06-11 08:08:00|4274|4272.5|4274.5|4273|4274.5|4273|4274|4272.5|48
1623398890000|2021-06-11 08:08:10|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|0
1623398900000|2021-06-11 08:08:20|4275|4274|4274.5|4274|4275|4274|4274.5|4274|0
1623398910000|2021-06-11 08:08:30|4274|4273.5|4274|4273|4274|4273.5|4273.5|4273|239
1623398920000|2021-06-11 08:08:40|4273.5|4272.5|4274|4273|4274|4273.5|4273|4272|1510
1623398940000|2021-06-11 08:09:00|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|272
1623398950000|2021-06-11 08:09:10|4274.5|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|571
1623398960000|2021-06-11 08:09:20|4274||4274||4274||4274||0
1623398970000|2021-06-11 08:09:30|4274.5||4274.5||4274.5||4274.5||0
1623398990000|2021-06-11 08:09:50|4274|4273|4273.5|4272.5|4274|4273|4273.5|4272.5|666
1623399000000|2021-06-11 08:10:00|4273|4273|4274.5|4273.5|4274.5|4273.5|4273|4272.5|592
1623399010000|2021-06-11 08:10:10|||||||||210
1623399030000|2021-06-11 08:10:30||4274||4274||4274||4274|0
1623399040000|2021-06-11 08:10:40|4275||4275||4275||4275||0
1623399050000|2021-06-11 08:10:50|4274.5||4274.5||4274.5||4274.5||125
1623399060000|2021-06-11 08:11:00|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|464
1623399070000|2021-06-11 08:11:10|4274.5|4274.5|4275|4274|4275|4274.5|4274.5|4274|390
1623399080000|2021-06-11 08:11:20||4274.5||4274||4274.5||4274|1051
1623399090000|2021-06-11 08:11:30|4274.5||4274.5||4274.5||4274.5||123
1623399100000|2021-06-11 08:11:40|4274|4273.5|4274|4273|4274|4273.5|4274|4273|859
1623399120000|2021-06-11 08:12:00|4274.5|4273.5|4275|4274|4275|4274|4274.5|4273.5|237
1623399130000|2021-06-11 08:12:10|4274.5||4275||4275||4274.5||54
1623399170000|2021-06-11 08:12:50|4275.5|4274.5|4275.5|4275|4276|4275.5|4275|4274.5|1733
1623399180000|2021-06-11 08:13:00|4276||4276||4276||4276||100
1623399260000|2021-06-11 08:14:20|4276.5|4275.5|4277|4276|4278|4277|4276|4275.5|2696
1623399270000|2021-06-11 08:14:30|4276.5||4276.5||4276.5||4276.5||0
1623399280000|2021-06-11 08:14:40|4277||4277||4277||4277||0
1623399290000|2021-06-11 08:14:50|4276.5||4276.5||4276.5||4276.5||0
1623399300000|2021-06-11 08:15:00|4277||4277||4277||4277||16
1623399310000|2021-06-11 08:15:10|4277.5|4276.5|4278|4277|4278|4277|4277|4276|981
1623399320000|2021-06-11 08:15:20|||||||||100
1623399360000|2021-06-11 08:16:00|4277.5|4276.5|4277|4276.5|4278|4276.5|4277|4276.5|3406
1623399370000|2021-06-11 08:16:10|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|1230
1623399380000|2021-06-11 08:16:20|4276.5|4276|4277|4276.5|4277.5|4276.5|4276.5|4276|884
1623399390000|2021-06-11 08:16:30|||||||||423
1623399400000|2021-06-11 08:16:40|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|96
1623399410000|2021-06-11 08:16:50|4277||4276.5||4277||4276.5||0
1623399440000|2021-06-11 08:17:20|4277|4276.5|4277|4276.5|4277.5|4276.5|4277|4276.5|579
1623399450000|2021-06-11 08:17:30|4277.5||4277.5||4277.5||4277||0
1623399460000|2021-06-11 08:17:40|4278|4277|4277.5|4277|4278|4277|4277.5|4277|43
1623399470000|2021-06-11 08:17:50|4278||4278||4278||4278||185
1623399480000|2021-06-11 08:18:00|4277.5||4277.5||4277.5||4277.5||32
1623399510000|2021-06-11 08:18:30|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|970
1623399520000|2021-06-11 08:18:40|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|0
1623399530000|2021-06-11 08:18:50|4277|4276|4277|4276|4277|4276|4277|4276|42
1623399540000|2021-06-11 08:19:00|4276.5|4275.5|4276|4275.5|4277|4276|4276|4275|1621
1623399550000|2021-06-11 08:19:10|4275.5|4275|4276|4275|4276|4275.5|4275.5|4275|781
1623399570000|2021-06-11 08:19:30|4275.5|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|103
1623399590000|2021-06-11 08:19:50|4275.5|4275|4276.5|4276|4276.5|4276|4275.5|4275|872
1623399600000|2021-06-11 08:20:00|4277|4276.5|4277|4276|4278|4277|4276.5|4276|1461
1623399610000|2021-06-11 08:20:10|4276.5||4277||4277||4276.5||14
1623399640000|2021-06-11 08:20:40|4276.5||4276.5||4276.5||4276.5||0
1623399650000|2021-06-11 08:20:50|||||||||266
1623399660000|2021-06-11 08:21:00|4277||4277||4277||4277||22
1623399710000|2021-06-11 08:21:50|4276.5||4276.5||4276.5||4276.5||0
1623399730000|2021-06-11 08:22:10|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275|730
1623399740000|2021-06-11 08:22:20||4276||4276||4276||4276|0
1623399760000|2021-06-11 08:22:40|4276|4275.5|4275.5|4275|4276.5|4275.5|4275.5|4274.5|856
1623399770000|2021-06-11 08:22:50||4274.5||4275||4275||4274.5|0
1623399810000|2021-06-11 08:23:30||4274.5||4274.5||4274.5||4274.5|2
1623399820000|2021-06-11 08:23:40|4275|4274|4274.5|4274|4275|4274|4274.5|4274|589
1623399840000|2021-06-11 08:24:00||4273.5||4273.5||4273.5||4273.5|150
1623399850000|2021-06-11 08:24:10|4274|4273|4273.5|4273|4274.5|4273|4273.5|4273|196
1623399870000|2021-06-11 08:24:30||4272.5||4272.5||4272.5||4272.5|0
1623399880000|2021-06-11 08:24:40|4273|4272|4273|4272|4273|4272.5|4272.5|4272|160
1623399890000|2021-06-11 08:24:50||4272.5||4272||4272.5||4272|59
1623399900000|2021-06-11 08:25:00|||||||||48
1623399950000|2021-06-11 08:25:50|4273.5|4272.5|4274|4273|4274|4273|4273.5|4272.5|720
1623399960000|2021-06-11 08:26:00||4273.5||4273.5||4273.5||4273.5|166
1623399970000|2021-06-11 08:26:10|||||||||621
1623399980000|2021-06-11 08:26:20|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|694
1623399990000|2021-06-11 08:26:30|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|885
1623400020000|2021-06-11 08:27:00|||||||||75
1623400040000|2021-06-11 08:27:20|4273|4272.5|4271.5|4271|4273|4272.5|4271.5|4271|376
1623400050000|2021-06-11 08:27:30|4272||4271.5||4272||4271.5||128
1623400060000|2021-06-11 08:27:40|4272|4271.5|4273|4272|4273|4272|4272|4271.5|0
1623400080000|2021-06-11 08:28:00|||||||||262
1623400090000|2021-06-11 08:28:10|4273.5|4272.5|4274|4273|4274|4273|4273.5|4272.5|322
1623400120000|2021-06-11 08:28:40|4273.5||4273.5||4273.5||4273.5||1
1623400130000|2021-06-11 08:28:50|4274|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|1894
1623400140000|2021-06-11 08:29:00|||||||||93
1623400150000|2021-06-11 08:29:10|4274|4273.5|4274.5|4273.5|4275|4274|4274|4273.5|269
1623400160000|2021-06-11 08:29:20|||||||||138
1623400170000|2021-06-11 08:29:30|4275|4274|4274.5|4274|4275|4274|4274.5|4274|62
1623400190000|2021-06-11 08:29:50|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274.5|63
1623400200000|2021-06-11 08:30:00|||||||||100
1623400220000|2021-06-11 08:30:20|4274.5|4274|4275|4274|4275|4274|4274.5|4274|576
1623400240000|2021-06-11 08:30:40|4274.5|4273.5|4274|4273|4275|4273.5|4274|4273|435
1623400260000|2021-06-11 08:31:00|4274.5|4273.5|4275|4274|4275|4274|4274|4273.5|100
1623400270000|2021-06-11 08:31:10|4275.5|4274.5|4275|4274|4275.5|4275|4275|4274|907
1623400290000|2021-06-11 08:31:30|4274.5|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|59
1623400300000|2021-06-11 08:31:40|||||||||12
1623400310000|2021-06-11 08:31:50|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|1509
1623400320000|2021-06-11 08:32:00||4274||4274||4274||4274|0
1623400360000|2021-06-11 08:32:40|4275.5|4274.5|4276.5|4275.5|4276.5|4275.5|4275.5|4274.5|1525
1623400370000|2021-06-11 08:32:50|4276|4275|4276|4275|4276|4275|4275.5|4275|721
1623400380000|2021-06-11 08:33:00|4275.5|4274.5|4275|4274.5|4276|4274.5|4275|4274.5|1175
1623400390000|2021-06-11 08:33:10|||||||||4048
1623400440000|2021-06-11 08:34:00|||||||||528
1623400450000|2021-06-11 08:34:10|4274.5|4274|4274|4273|4274.5|4274|4274|4273|570
1623400490000|2021-06-11 08:34:50|4273.5||4273.5||4274||4273.5||0
1623400500000|2021-06-11 08:35:00|4274||4274||4274||4274||0
1623400510000|2021-06-11 08:35:10||4273.5||4273||4273.5||4273|38
1623400550000|2021-06-11 08:35:50|||||||||70
1623400560000|2021-06-11 08:36:00|4273.5|4272.5|4274|4273|4274|4273.5|4273|4272.5|2510
1623400570000|2021-06-11 08:36:10|||||||||80
1623400610000|2021-06-11 08:36:50|||||||||342
1623400620000|2021-06-11 08:37:00|4273.5|4272.5|4272|4271.5|4274|4273|4272|4271.5|1103
1623400630000|2021-06-11 08:37:10|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4270.5|65
1623400650000|2021-06-11 08:37:30|4272|4270.5|4272|4271|4272|4271.5|4271.5|4270.5|1244
1623400660000|2021-06-11 08:37:40|4271.5|4270.5|4270.5|4270|4272|4270.5|4270.5|4270|1162
1623400670000|2021-06-11 08:37:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|76
1623400680000|2021-06-11 08:38:00|||||||||404
1623400700000|2021-06-11 08:38:20|4270.5|4270|4271|4270|4271|4270|4270|4269|1743
1623400710000|2021-06-11 08:38:30|||||||||44
1623400720000|2021-06-11 08:38:40|4270.5|4269.5|4270|4269|4270.5|4269.5|4270|4269|0
1623400790000|2021-06-11 08:39:50|||||||||58
1623400800000|2021-06-11 08:40:00|4269.5|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|1307
1623400810000|2021-06-11 08:40:10|||||||||75
1623400820000|2021-06-11 08:40:20|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|448
1623400830000|2021-06-11 08:40:30|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|4794
1623400840000|2021-06-11 08:40:40|4269.5|4268.5|4269|4268|4269.5|4268.5|4268.5|4268|438
1623400850000|2021-06-11 08:40:50|4268.5||4269||4269||4268.5||0
1623400860000|2021-06-11 08:41:00|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|972
1623400870000|2021-06-11 08:41:10||4268||4267.5||4268||4267.5|105
1623400880000|2021-06-11 08:41:20|4268||4268||4268.5||4268||100
1623400890000|2021-06-11 08:41:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|467
1623400900000|2021-06-11 08:41:40|4267|4266.5|4266.5|4265.5|4267|4266.5|4266.5|4265.5|582
1623400910000|2021-06-11 08:41:50|4266|4266|4266.5|4266|4266.5|4266|4266|4266|695
1623400920000|2021-06-11 08:42:00|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|251
1623400940000|2021-06-11 08:42:20|4268|4267.5|4269|4268|4269|4268.5|4268|4267.5|276
1623400950000|2021-06-11 08:42:30|4269.5|4268.5|4270|4269.5|4270|4269.5|4269|4268.5|275
1623400960000|2021-06-11 08:42:40|4270.5||4270.5||4271||4270.5||0
1623400970000|2021-06-11 08:42:50|4271||4270.5||4271||4270.5||0
1623400980000|2021-06-11 08:43:00|4271||4271||4271||4270.5||0
1623400990000|2021-06-11 08:43:10|4270.5||4270.5||4271||4270.5||2
1623401000000|2021-06-11 08:43:20|4270|4269|4269|4268|4270|4269|4269|4268|673
1623401010000|2021-06-11 08:43:30|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|0
1623401050000|2021-06-11 08:44:10|||||||||139
1623401060000|2021-06-11 08:44:20|||||||||24
1623401070000|2021-06-11 08:44:30|4269|4268|4271|4270|4271|4270|4269|4267.5|925
1623401080000|2021-06-11 08:44:40|4271.5||4271||4271.5||4270.5||296
1623401100000|2021-06-11 08:45:00|4271.5||4271||4271.5||4271||0
1623401120000|2021-06-11 08:45:20|4271.5||4271||4271.5||4271||0
1623401130000|2021-06-11 08:45:30|4271.5||4271.5||4271.5||4271.5||0
1623401140000|2021-06-11 08:45:40|4271|4269.5|4270|4269.5|4271|4269.5|4270|4269.5|1242
1623401160000|2021-06-11 08:46:00|||||||||201
1623401180000|2021-06-11 08:46:20|4270.5|4270|4270|4269|4271|4270|4270|4269|502
1623401230000|2021-06-11 08:47:10|||||||||15
1623401260000|2021-06-11 08:47:40|4269.5|4268.5|4267.5|4267|4269.5|4268.5|4267.5|4267|2279
1623401270000|2021-06-11 08:47:50|4268||4267.5||4268||4267.5||0
1623401280000|2021-06-11 08:48:00|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|1062
1623401290000|2021-06-11 08:48:10|4267.5|4267|4266.5|4266|4267.5|4267|4266.5|4266|1737
1623401300000|2021-06-11 08:48:20|4266|4265.5|4266.5|4265|4266.5|4265.5|4266|4265|88
1623401310000|2021-06-11 08:48:30|4266||4266||4266||4266||0
1623401320000|2021-06-11 08:48:40|||||||||232
1623401350000|2021-06-11 08:49:10|4266.5|4265.5|4267|4266|4267|4266|4266|4265|6296
1623401360000|2021-06-11 08:49:20|4266.5|4265.5|4266|4265|4266.5|4266|4266|4265|735
1623401400000|2021-06-11 08:50:00|||||||||83
1623401410000|2021-06-11 08:50:10|4266.5|4265.5|4268|4267|4268.5|4267.5|4266.5|4265.5|1965
1623401420000|2021-06-11 08:50:20|4267.5||4267.5||4267.5||4267.5||0
1623401440000|2021-06-11 08:50:40|4267|4266.5|4266.5|4265.5|4267.5|4266.5|4266.5|4265.5|1140
1623401450000|2021-06-11 08:50:50|||||||||84
1623401460000|2021-06-11 08:51:00|4266||4266.5||4266.5||4266||0
1623401470000|2021-06-11 08:51:10|4267|4266|4266.5|4266|4267|4266|4266|4265|644
1623401480000|2021-06-11 08:51:20|||||||||736
1623401490000|2021-06-11 08:51:30|4267|4266.5|4268|4267|4268|4267|4267|4266.5|316
1623401500000|2021-06-11 08:51:40|4267.5||4267.5||4267.5||4267.5||0
1623401510000|2021-06-11 08:51:50|4268||4267.5||4268||4267.5||0
1623401520000|2021-06-11 08:52:00|4268|4267.5|4269|4267.5|4269|4267.5|4268|4267.5|188
1623401530000|2021-06-11 08:52:10|4268.5||4268.5||4269||4268.5||9
1623401540000|2021-06-11 08:52:20|4268|4268|4269|4268.5|4269|4268.5|4268|4268|61
1623401550000|2021-06-11 08:52:30|4270|4269|4270|4269.5|4270|4269.5|4269.5|4269|31
1623401560000|2021-06-11 08:52:40|4269.5|4269|4270|4269|4270|4269|4269.5|4269|245
1623401570000|2021-06-11 08:52:50|4269.5|4269.5|4268.5|4267.5|4269.5|4269.5|4268.5|4267.5|2540
1623401580000|2021-06-11 08:53:00|4269|4268|4272|4271.5|4272|4271.5|4269|4268|11702
1623401600000|2021-06-11 08:53:20|4272.5|4272|4271.5|4271|4273|4272|4271.5|4271|4054
1623401610000|2021-06-11 08:53:30|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|1460
1623401620000|2021-06-11 08:53:40|4271.5|4271|4270|4269.5|4271.5|4271|4270|4269.5|2943
1623401640000|2021-06-11 08:54:00|||||||||50
1623401660000|2021-06-11 08:54:20|4269.5|4269|4270|4269.5|4270.5|4269.5|4269.5|4268.5|547
1623401670000|2021-06-11 08:54:30|4269.5|4269|4270.5|4269.5|4270.5|4269.5|4269.5|4269|0
1623401680000|2021-06-11 08:54:40|4270|4270|4270|4269.5|4271|4270|4270|4269.5|938
1623401710000|2021-06-11 08:55:10|4269.5|4269|4268.5|4268|4269.5|4269|4268.5|4268|2113
1623401720000|2021-06-11 08:55:20|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268|45
1623401730000|2021-06-11 08:55:30|4269|4269|4269|4268.5|4269.5|4269|4269|4268.5|218
1623401760000|2021-06-11 08:56:00|||||||||45
1623401780000|2021-06-11 08:56:20|4268.5|4268|4269|4268|4269|4268|4268.5|4268|143
1623401810000|2021-06-11 08:56:50||4268.5||4268.5||4268.5||4268.5|151
1623401820000|2021-06-11 08:57:00||4268||4268.5||4268.5||4268|59
1623401830000|2021-06-11 08:57:10||4268||4268||4268||4268|0
1623401850000|2021-06-11 08:57:30||4268.5||4268||4268.5||4268|122
1623401860000|2021-06-11 08:57:40||4268.5||4268||4268.5||4268|152
1623401870000|2021-06-11 08:57:50||4268.5||4268.5||4268.5||4268.5|0
1623401880000|2021-06-11 08:58:00|4269.5|4269|4270|4269|4270|4269.5|4269.5|4269|1170
1623401890000|2021-06-11 08:58:10|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|149
1623401900000|2021-06-11 08:58:20|4269|4269|4269|4268.5|4269|4269|4269|4268.5|99
1623401920000|2021-06-11 08:58:40|4270|4269|4270|4269.5|4270|4269.5|4269.5|4269|161
1623401930000|2021-06-11 08:58:50||4269||4269||4269||4269|0
1623401940000|2021-06-11 08:59:00||4269.5||4269.5||4269.5||4269.5|0
1623401960000|2021-06-11 08:59:20||4269||4269||4269||4269|0
1623401970000|2021-06-11 08:59:30|4269.5|4268.5|4268.5|4268|4269.5|4268.5|4268.5|4268|933
1623401980000|2021-06-11 08:59:40|4269|4268.5|4269|4268|4269|4268.5|4269|4268|1
1623402000000|2021-06-11 09:00:00|||||||||188
1623402010000|2021-06-11 09:00:10|4268.5||4268.5||4268.5||4268.5||60
1623402020000|2021-06-11 09:00:20|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|938
1623402050000|2021-06-11 09:00:50||4267.5||4267||4267.5||4267|21
1623402060000|2021-06-11 09:01:00|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|36
1623402070000|2021-06-11 09:01:10|4268|4268|4269.5|4268.5|4269.5|4268.5|4268|4268|415
1623402100000|2021-06-11 09:01:40|4270|4268|4268.5|4267.5|4270|4268|4268.5|4267.5|768
1623402120000|2021-06-11 09:02:00||4268||4268||4268||4267.5|286
1623402130000|2021-06-11 09:02:10||4267.5||4267.5||4267.5||4267.5|0
1623402140000|2021-06-11 09:02:20|4269|4268|4269|4268|4269|4268.5|4269|4268|135
1623402160000|2021-06-11 09:02:40||4267.5||4268||4268||4267.5|0
1623402170000|2021-06-11 09:02:50|4268.5||4268.5||4268.5||4268.5||0
1623402180000|2021-06-11 09:03:00||4267.5||4268||4268||4267.5|1380
1623402190000|2021-06-11 09:03:10|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|517
1623402200000|2021-06-11 09:03:20|4267.5|4267|4267.5|4267|4267.5|4267|4267|4266.5|1799
1623402210000|2021-06-11 09:03:30|||||||||95
1623402230000|2021-06-11 09:03:50|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|1010
1623402250000|2021-06-11 09:04:10|||||||||192
1623402270000|2021-06-11 09:04:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|196
1623402300000|2021-06-11 09:05:00|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|721
1623402310000|2021-06-11 09:05:10|4269|4268.5|4268|4267|4269|4268.5|4268|4267|800
1623402330000|2021-06-11 09:05:30|||||||||71
1623402340000|2021-06-11 09:05:40|4267.5|4266.5|4267|4266.5|4267.5|4266.5|4267|4266.5|389
1623402350000|2021-06-11 09:05:50|4266.5|4266|4266.5|4265.5|4266.5|4266|4266.5|4265.5|583
1623402360000|2021-06-11 09:06:00|4267|4266|4266.5|4266|4267|4266|4266.5|4266|61
1623402380000|2021-06-11 09:06:20|4267||4266.5||4267||4266.5||0
1623402390000|2021-06-11 09:06:30|||||||||121
1623402440000|2021-06-11 09:07:20|4267|4265.5|4268|4267|4268|4267|4267|4265.5|884
1623402450000|2021-06-11 09:07:30|4267.5|4266.5|4267|4266|4267.5|4266.5|4267|4266|265
1623402470000|2021-06-11 09:07:50|||||||||212
1623402480000|2021-06-11 09:08:00|4266.5|4265.5|4266|4265.5|4267|4265.5|4266|4265.5|1214
1623402510000|2021-06-11 09:08:30|4266.5|4266|4265.5|4264.5|4266.5|4266|4265.5|4264.5|695
1623402520000|2021-06-11 09:08:40|4265|4264|4264.5|4263.5|4265|4264|4264|4263.5|504
1623402540000|2021-06-11 09:09:00|4264|4263|4264|4263|4264|4263|4263.5|4263|62
1623402560000|2021-06-11 09:09:20|4263.5||4263.5||4263.5||4263.5||0
1623402570000|2021-06-11 09:09:30|||||||||259
1623402580000|2021-06-11 09:09:40|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|59
1623402590000|2021-06-11 09:09:50|||||||||58
1623402600000|2021-06-11 09:10:00|4264|4262.5|4264|4263.5|4264|4263.5|4264|4262.5|513
1623402640000|2021-06-11 09:10:40|||||||||80
1623402650000|2021-06-11 09:10:50||4263||4263||4263||4263|0
1623402660000|2021-06-11 09:11:00|||||||||106
1623402670000|2021-06-11 09:11:10|4264.5|4263.5|4265|4264|4265.5|4264.5|4264.5|4263.5|1
1623402680000|2021-06-11 09:11:20|4264.5|4263.5|4264.5|4263.5|4264.5|4264|4264.5|4263.5|212
1623402690000|2021-06-11 09:11:30|4264|4264|4264.5|4263.5|4264.5|4264|4264|4263.5|333
1623402700000|2021-06-11 09:11:40||4264||4264||4264||4264|0
1623402730000|2021-06-11 09:12:10|||||||||1054
1623402740000|2021-06-11 09:12:20|4264|4263.5|4263.5|4263|4264|4263.5|4263|4262.5|1320
1623402750000|2021-06-11 09:12:30|4263|4262.5|4263|4262|4263|4262.5|4263|4262|427
1623402770000|2021-06-11 09:12:50|||||||||116
1623402780000|2021-06-11 09:13:00|4262.5|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|209
1623402800000|2021-06-11 09:13:20|4262.5|4262|4263|4262|4263|4262|4262.5|4262|187
1623402810000|2021-06-11 09:13:30|4263.5|4262.5|4263.5|4263|4264|4263|4263.5|4262.5|1267
1623402820000|2021-06-11 09:13:40|4264||4263.5||4264||4263.5||0
1623402830000|2021-06-11 09:13:50|||||||||52
1623402840000|2021-06-11 09:14:00|4263|4262.5|4262|4261.5|4263|4262.5|4261.5|4261|1120
1623402850000|2021-06-11 09:14:10|4262.5|4262|4262|4261.5|4263|4262|4261.5|4261|1063
1623402860000|2021-06-11 09:14:20|4262.5||4262.5||4262.5||4262.5||0
1623402870000|2021-06-11 09:14:30|4263|4262|4262|4261.5|4263|4262|4262|4261.5|3599
1623402880000|2021-06-11 09:14:40|4262.5|4262|4263|4262|4263|4262|4262.5|4262|98
1623402890000|2021-06-11 09:14:50|4262.5||4263||4263||4262.5||0
1623402900000|2021-06-11 09:15:00|4262.5|4261.5|4262|4261.5|4262.5|4261.5|4261.5|4260.5|2401
1623402910000|2021-06-11 09:15:10|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|706
1623402920000|2021-06-11 09:15:20||4262||4261.5||4262||4261.5|0
1623402930000|2021-06-11 09:15:30||4262||4261.5||4262||4261.5|59
1623402960000|2021-06-11 09:16:00|4262||4262||4262||4262||0
1623402970000|2021-06-11 09:16:10|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|59
1623403000000|2021-06-11 09:16:40|4262||4262.5||4262.5||4262||59
1623403010000|2021-06-11 09:16:50||4262||4262||4262||4262|0
1623403020000|2021-06-11 09:17:00|4263|4262.5|4263.5|4262.5|4263.5|4263|4263|4262.5|538
1623403030000|2021-06-11 09:17:10|4263|4262|4263.5|4262.5|4263.5|4262.5|4262.5|4262|507
1623403040000|2021-06-11 09:17:20|4263||4263.5||4263.5||4263||0
1623403050000|2021-06-11 09:17:30|||||||||8
1623403060000|2021-06-11 09:17:40|4263||4263||4263||4263||512
1623403070000|2021-06-11 09:17:50|4263.5||4263.5||4263.5||4263.5||0
1623403080000|2021-06-11 09:18:00|4263|4263|4262.5|4262|4263.5|4263|4262.5|4262|665
1623403100000|2021-06-11 09:18:20|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|333
1623403110000|2021-06-11 09:18:30|4262.5||4262.5||4262.5||4262.5||0
1623403120000|2021-06-11 09:18:40|4263|4262|4263.5|4262.5|4263.5|4262.5|4263|4261.5|325
1623403130000|2021-06-11 09:18:50|4263||4263||4263||4263||319
1623403140000|2021-06-11 09:19:00|||||||||151
1623403150000|2021-06-11 09:19:10|4262.5|4262|4262.5|4262|4263|4262|4262.5|4261.5|1191
1623403160000|2021-06-11 09:19:20|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|262
1623403190000|2021-06-11 09:19:50|4263.5|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|629
1623403210000|2021-06-11 09:20:10|||||||||22
1623403220000|2021-06-11 09:20:20|4264|4263|4264.5|4263.5|4264.5|4263.5|4264|4263|179
1623403230000|2021-06-11 09:20:30|4264|4263|4264|4263|4264|4263|4263.5|4263|915
1623403240000|2021-06-11 09:20:40|4263.5||4264||4264||4263.5||0
1623403250000|2021-06-11 09:20:50|4263.5|4262.5|4263|4262|4263.5|4262.5|4262.5|4262|729
1623403280000|2021-06-11 09:21:20|4262.5|4261.5|4261|4260|4262.5|4261.5|4261|4260|1387
1623403290000|2021-06-11 09:21:30|||||||||1
1623403300000|2021-06-11 09:21:40|4260.5||4261||4261||4260.5||0
1623403320000|2021-06-11 09:22:00|4260.5||4261||4261||4260.5||422
1623403330000|2021-06-11 09:22:10|4260.5|4259.5|4260.5|4260|4261|4260|4260|4259.5|564
1623403340000|2021-06-11 09:22:20||4259.5||4259.5||4259.5||4259.5|0
1623403350000|2021-06-11 09:22:30|4260||4260.5||4260.5||4260||2000
1623403360000|2021-06-11 09:22:40|||||||||400
1623403380000|2021-06-11 09:23:00|4261|4260|4262.5|4261.5|4262.5|4261.5|4260.5|4260|691
1623403400000|2021-06-11 09:23:20||4262||4262||4262||4261.5|199
1623403410000|2021-06-11 09:23:30||4261.5||4261.5||4261.5||4261.5|94
1623403430000|2021-06-11 09:23:50|4262||4262||4262||4262||0
1623403440000|2021-06-11 09:24:00|4262.5|4261|4262|4261.5|4262.5|4261.5|4261.5|4261|1191
1623403450000|2021-06-11 09:24:10|4262.5||4262.5||4262.5||4262.5||576
1623403460000|2021-06-11 09:24:20|4262||4262.5||4262.5||4262||265
1623403470000|2021-06-11 09:24:30|||||||||187
1623403480000|2021-06-11 09:24:40|4263|4262|4264|4263|4264|4263|4263|4262|1329
1623403490000|2021-06-11 09:24:50|||||||||350
1623403500000|2021-06-11 09:25:00|||||||||3
1623403510000|2021-06-11 09:25:10|4263.5|4263.5|4264|4263|4264.5|4264|4263.5|4263|677
1623403520000|2021-06-11 09:25:20|||||||||95
1623403540000|2021-06-11 09:25:40|4263.5||4263.5||4263.5||4263.5||1
1623403550000|2021-06-11 09:25:50|4264||4264||4264||4264||269
1623403570000|2021-06-11 09:26:10||4263.5||4263.5||4263.5||4263|1
1623403580000|2021-06-11 09:26:20|||||||||260
1623403590000|2021-06-11 09:26:30|4264.5|4264|4265|4264|4265|4264|4264.5|4264|0
1623403600000|2021-06-11 09:26:40|4264.5||4264.5||4264.5||4264.5||122
1623403610000|2021-06-11 09:26:50|4265||4265||4265||4265||277
1623403620000|2021-06-11 09:27:00|4264.5|4264.5|4264.5|4264|4264.5|4264.5|4264.5|4264|473
1623403650000|2021-06-11 09:27:30|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|1100
1623403690000|2021-06-11 09:28:10|4263.5|4263|4263|4262.5|4264|4263|4263|4262.5|1038
1623403700000|2021-06-11 09:28:20|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|4
1623403730000|2021-06-11 09:28:50|||||||||112
1623403750000|2021-06-11 09:29:10|||||||||1
1623403760000|2021-06-11 09:29:20|4264||4263.5||4264||4263.5||0
1623403770000|2021-06-11 09:29:30|4264|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|722
1623403790000|2021-06-11 09:29:50|4264|4264|4264.5|4264|4264.5|4264|4264|4264|211
1623403800000|2021-06-11 09:30:00||4263.5||4263.5||4263.5||4263.5|307
1623403810000|2021-06-11 09:30:10|||||||||134
1623403840000|2021-06-11 09:30:40|4264||4264||4264||4264||0
1623403850000|2021-06-11 09:30:50|4263.5|4263|4264.5|4263.5|4264.5|4264|4263.5|4263|1893
1623403880000|2021-06-11 09:31:20|4264|4264|4264.5|4263.5|4264.5|4264|4264|4263.5|187
1623403890000|2021-06-11 09:31:30|4264||4264.5||4264.5||4264||234
1623403900000|2021-06-11 09:31:40|4264||4264||4264||4264||0
1623403910000|2021-06-11 09:31:50|4264.5||4264.5||4264.5||4264||0
1623403920000|2021-06-11 09:32:00|4265|4264|4265|4264.5|4265|4264.5|4264.5|4263.5|3577
1623403930000|2021-06-11 09:32:10|4265.5|4264|4264|4263.5|4265.5|4264|4264|4263.5|1659
1623403950000|2021-06-11 09:32:30|4264.5|4264|4265|4264|4265|4264|4264.5|4264|16
1623403960000|2021-06-11 09:32:40|4264.5|4263.5|4264|4263.5|4264.5|4263.5|4264|4263.5|528
1623403970000|2021-06-11 09:32:50|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|224
1623403980000|2021-06-11 09:33:00|4264||4264||4264||4264||0
1623404010000|2021-06-11 09:33:30|||||||||733
1623404040000|2021-06-11 09:34:00||4263.5||4263.5||4263.5||4263|315
1623404050000|2021-06-11 09:34:10|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|221
1623404060000|2021-06-11 09:34:20|4265.5|4265|4266|4265|4266|4265|4265.5|4265|223
1623404150000|2021-06-11 09:35:50|||||||||23
1623404200000|2021-06-11 09:36:40|||||||||950
1623404210000|2021-06-11 09:36:50|4265.5||4266||4266||4265.5||884
1623404230000|2021-06-11 09:37:10|4265.5||4266||4266||4265.5||200
1623404250000|2021-06-11 09:37:30|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|60
1623404260000|2021-06-11 09:37:40|4266||4266||4266||4266||0
1623404270000|2021-06-11 09:37:50|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|1754
1623404280000|2021-06-11 09:38:00|4265.5|4265|4266|4265|4266|4265|4265.5|4265|310
1623404290000|2021-06-11 09:38:10|4265.5|4265.5|4266|4265|4266|4265.5|4265.5|4265|102
1623404300000|2021-06-11 09:38:20|4265.5|4264.5|4264.5|4264|4266|4264.5|4264.5|4264|2232
1623404310000|2021-06-11 09:38:30|4265||4264.5||4265||4264.5||607
1623404320000|2021-06-11 09:38:40|||||||||60
1623404330000|2021-06-11 09:38:50|||||||||219
1623404340000|2021-06-11 09:39:00|||||||||100
1623404360000|2021-06-11 09:39:20|4265|4264.5|4266|4265|4266|4265|4265|4264.5|225
1623404380000|2021-06-11 09:39:40|4265.5||4265.5||4265.5||4265.5||0
1623404390000|2021-06-11 09:39:50|||||||||65
1623404410000|2021-06-11 09:40:10|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|625
1623404420000|2021-06-11 09:40:20|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|400
1623404430000|2021-06-11 09:40:30|4264.5|4264|4265|4264|4265|4264.5|4264.5|4264|566
1623404440000|2021-06-11 09:40:40|4264.5||4264.5||4264.5||4264.5||0
1623404450000|2021-06-11 09:40:50|4265||4265||4265||4265||0
1623404490000|2021-06-11 09:41:30|4264.5|4263.5|4264|4263.5|4264.5|4263.5|4264|4263.5|232
1623404510000|2021-06-11 09:41:50|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4263.5|1972
1623404520000|2021-06-11 09:42:00||4264||4264||4264||4264|70
1623404530000|2021-06-11 09:42:10|4265.5|4264.5|4266|4265|4266|4265|4265.5|4264.5|2
1623404570000|2021-06-11 09:42:50|4265.5|4264.5|4264.5|4264|4265.5|4264.5|4264.5|4264|1067
1623404580000|2021-06-11 09:43:00|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|410
1623404590000|2021-06-11 09:43:10|4264.5|4264|4265|4264|4265|4264|4264|4263.5|1782
1623404600000|2021-06-11 09:43:20||4263.5||4264.5||4264.5||4263.5|0
1623404610000|2021-06-11 09:43:30|||||||||144
1623404620000|2021-06-11 09:43:40|||||||||359
1623404660000|2021-06-11 09:44:20|4265.5|4265|4266|4265|4266|4265.5|4265|4264|1648
1623404690000|2021-06-11 09:44:50|4266.5|4265.5|4266.5|4266|4267|4266|4266|4265.5|223
1623404700000|2021-06-11 09:45:00|4267|4265.5|4266|4265|4267|4265.5|4266|4265|983
1623404710000|2021-06-11 09:45:10|4265.5||4266||4266||4265.5||24
1623404720000|2021-06-11 09:45:20||4265.5||4265.5||4265.5||4265.5|0
1623404730000|2021-06-11 09:45:30|||||||||10
1623404740000|2021-06-11 09:45:40|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|86
1623404750000|2021-06-11 09:45:50|4266||4266||4266||4266||0
1623404770000|2021-06-11 09:46:10|4265.5||4265.5||4266||4265.5||0
1623404790000|2021-06-11 09:46:30|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|734
1623404810000|2021-06-11 09:46:50|4264.5|4264|4264.5|4264|4265|4264|4264.5|4264|112
1623404820000|2021-06-11 09:47:00|||||||||59
1623404830000|2021-06-11 09:47:10|||||||||136
1623404850000|2021-06-11 09:47:30|||||||||46
1623404860000|2021-06-11 09:47:40|4265|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|2732
1623404870000|2021-06-11 09:47:50|4265.5||4265.5||4265.5||4265.5||0
1623404880000|2021-06-11 09:48:00|||||||||13
1623404890000|2021-06-11 09:48:10|||||||||1944
1623404900000|2021-06-11 09:48:20|4265||4265||4265||4265||170
1623404920000|2021-06-11 09:48:40|4264.5|4264|4265|4264|4265|4264|4264.5|4264|957
1623404960000|2021-06-11 09:49:20|4265.5|4264.5|4266|4265.5|4266|4265.5|4265.5|4264.5|553
1623404970000|2021-06-11 09:49:30|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|603
1623404980000|2021-06-11 09:49:40|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|154
1623405040000|2021-06-11 09:50:40|||||||||2
1623405060000|2021-06-11 09:51:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|7
1623405070000|2021-06-11 09:51:10|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|79
1623405080000|2021-06-11 09:51:20|4265.5|4265|4265|4264|4265.5|4265|4264.5|4264|549
1623405100000|2021-06-11 09:51:40|4264.5|4263.5|4263|4262.5|4264.5|4263.5|4262.5|4261.5|2510
1623405110000|2021-06-11 09:51:50|4263.5|4263|4264.5|4263.5|4264.5|4263.5|4263.5|4263|1422
1623405120000|2021-06-11 09:52:00|4264||4264.5||4264.5||4264||240
1623405130000|2021-06-11 09:52:10|4264||4264||4264||4264||350
1623405140000|2021-06-11 09:52:20|4264.5||4264.5||4264.5||4264.5||87
1623405150000|2021-06-11 09:52:30|4264||4264||4264.5||4264||466
1623405160000|2021-06-11 09:52:40|4264.5||4264.5||4264.5||4264||0
1623405180000|2021-06-11 09:53:00|4264||4264.5||4264.5||4264||0
1623405190000|2021-06-11 09:53:10|4264||4264||4264||4264||0
1623405200000|2021-06-11 09:53:20|||||||||155
1623405220000|2021-06-11 09:53:40|||||||||1
1623405230000|2021-06-11 09:53:50|||||||||34
1623405240000|2021-06-11 09:54:00|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|437
1623405250000|2021-06-11 09:54:10|||||||||934
1623405260000|2021-06-11 09:54:20|4264|4262.5|4263|4262.5|4264|4263|4263|4262.5|1146
1623405270000|2021-06-11 09:54:30|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|139
1623405280000|2021-06-11 09:54:40|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|302
1623405290000|2021-06-11 09:54:50||4263||4263||4263||4263|2
1623405300000|2021-06-11 09:55:00|||||||||94
1623405310000|2021-06-11 09:55:10|4263.5||4264||4264||4263.5||0
1623405320000|2021-06-11 09:55:20|4263.5||4264||4264||4263.5||38
1623405330000|2021-06-11 09:55:30|4263.5|4263.5|4263.5|4263|4263.5|4263.5|4263.5|4263|280
1623405340000|2021-06-11 09:55:40|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|409
1623405350000|2021-06-11 09:55:50|4264||4264||4264||4264||1
1623405360000|2021-06-11 09:56:00||4263.5||4263.5||4263.5||4263|162
1623405370000|2021-06-11 09:56:10|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|232
1623405390000|2021-06-11 09:56:30|||||||||175
1623405400000|2021-06-11 09:56:40|||||||||176
1623405410000|2021-06-11 09:56:50|4265|4264|4265.5|4265|4265.5|4265|4265|4263.5|449
1623405420000|2021-06-11 09:57:00|4266|4265.5|4265.5|4265|4266.5|4265.5|4265.5|4265|570
1623405430000|2021-06-11 09:57:10|4266||4266||4266||4266||0
1623405440000|2021-06-11 09:57:20|4265.5|4264.5|4265|4264.5|4265.5|4264.5|4264.5|4264|2070
1623405450000|2021-06-11 09:57:30|4264.5|4264|4265|4264.5|4265.5|4264.5|4264.5|4264|743
1623405460000|2021-06-11 09:57:40|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|3
1623405470000|2021-06-11 09:57:50|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|919
1623405480000|2021-06-11 09:58:00|4264|4263.5|4264.5|4263.5|4264.5|4264|4263.5|4263|1262
1623405490000|2021-06-11 09:58:10|4264||4264.5||4264.5||4264||0
1623405500000|2021-06-11 09:58:20||4264||4264||4264||4263.5|30
1623405520000|2021-06-11 09:58:40|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|824
1623405530000|2021-06-11 09:58:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|217
1623405540000|2021-06-11 09:59:00||4263.5||4263.5||4263.5||4263.5|0
1623405550000|2021-06-11 09:59:10|4264|4263|4263.5|4263|4264.5|4263|4263.5|4263|372
1623405560000|2021-06-11 09:59:20|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|218
1623405570000|2021-06-11 09:59:30|4263.5||4263.5||4263.5||4263.5||448
1623405580000|2021-06-11 09:59:40|4263||4263||4263||4263||0
1623405600000|2021-06-11 10:00:00|||||||||247
1623405620000|2021-06-11 10:00:20|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|2560
1623405630000|2021-06-11 10:00:30|4264.5||4264.5||4264.5||4264.5||0
1623405640000|2021-06-11 10:00:40|4264|4263|4263.5|4263|4264.5|4263|4263.5|4263|59
1623405650000|2021-06-11 10:00:50|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|776
1623405670000|2021-06-11 10:01:10|||||||||46
1623405680000|2021-06-11 10:01:20|4263||4263.5||4263.5||4263||243
1623405690000|2021-06-11 10:01:30|4263|4262|4262|4261.5|4263.5|4262|4262|4261.5|344
1623405700000|2021-06-11 10:01:40|4262.5||4262.5||4262.5||4262.5||235
1623405760000|2021-06-11 10:02:40|4263|4262|4263|4262.5|4263|4262.5|4263|4262|519
1623405780000|2021-06-11 10:03:00|||||||||122
1623405790000|2021-06-11 10:03:10|4263.5|4263|4263.5|4263|4263.5|4263|4263|4262.5|425
1623405800000|2021-06-11 10:03:20|||||||||40
1623405810000|2021-06-11 10:03:30|||||||||46
1623405820000|2021-06-11 10:03:40|||||||||59
1623405830000|2021-06-11 10:03:50|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|914
1623405840000|2021-06-11 10:04:00|4263|4262.5|4263|4262|4263|4262.5|4263|4261.5|1212
1623405850000|2021-06-11 10:04:10||4262.5||4262.5||4262.5||4262.5|0
1623405860000|2021-06-11 10:04:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|131
1623405880000|2021-06-11 10:04:40|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|0
1623405910000|2021-06-11 10:05:10|4263||4263||4263||4263||0
1623405920000|2021-06-11 10:05:20|4263.5|4262|4262.5|4262|4263.5|4262|4262.5|4262|142
1623405950000|2021-06-11 10:05:50|||||||||475
1623405960000|2021-06-11 10:06:00|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|0
1623405970000|2021-06-11 10:06:10|4263||4263||4263||4263||2
1623405980000|2021-06-11 10:06:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|1359
1623405990000|2021-06-11 10:06:30|||||||||149
1623406000000|2021-06-11 10:06:40|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|319
1623406030000|2021-06-11 10:07:10|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|827
1623406040000|2021-06-11 10:07:20|||||||||234
1623406050000|2021-06-11 10:07:30|||||||||18
1623406090000|2021-06-11 10:08:10|4262||4262||4262||4262||709
1623406100000|2021-06-11 10:08:20|4262.5|4261.5|4262|4261.5|4262.5|4262|4261.5|4261|2392
1623406120000|2021-06-11 10:08:40|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|586
1623406130000|2021-06-11 10:08:50|||||||||585
1623406140000|2021-06-11 10:09:00|||||||||55
1623406150000|2021-06-11 10:09:10|4263|4262.5|4262.5|4262|4263.5|4262.5|4262.5|4262|2124
1623406170000|2021-06-11 10:09:30|4263|4261.5|4262|4261|4263|4261.5|4261.5|4261|1075
1623406210000|2021-06-11 10:10:10|4262.5|4261.5|4263|4262.5|4263.5|4262.5|4262|4261.5|237
1623406220000|2021-06-11 10:10:20|4263.5||4263.5||4263.5||4263.5||0
1623406230000|2021-06-11 10:10:30|4263|4262|4262.5|4261.5|4263.5|4262|4262|4261.5|734
1623406250000|2021-06-11 10:10:50|4262||4262||4262||4262||0
1623406260000|2021-06-11 10:11:00|4262.5||4262.5||4262.5||4262||2
1623406280000|2021-06-11 10:11:20|4262||4262||4262||4262||586
1623406290000|2021-06-11 10:11:30|||||||||286
1623406300000|2021-06-11 10:11:40|||||||||190
1623406310000|2021-06-11 10:11:50|4262.5|4262|4262.5|4262|4262.5|4262|4262|4261.5|293
1623406320000|2021-06-11 10:12:00|||||||||13
1623406330000|2021-06-11 10:12:10||4261.5||4261.5||4261.5||4261.5|156
1623406350000|2021-06-11 10:12:30|4263|4262|4263|4262.5|4263|4262.5|4263|4262|159
1623406360000|2021-06-11 10:12:40|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|0
1623406370000|2021-06-11 10:12:50|||||||||85
1623406380000|2021-06-11 10:13:00|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|140
1623406410000|2021-06-11 10:13:30|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|82
1623406470000|2021-06-11 10:14:30|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|1042
1623406480000|2021-06-11 10:14:40|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|851
1623406490000|2021-06-11 10:14:50|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|437
1623406500000|2021-06-11 10:15:00|||||||||188
1623406520000|2021-06-11 10:15:20|||||||||59
1623406540000|2021-06-11 10:15:40|4262|4261.5|4262|4261|4262|4261.5|4261.5|4261|931
1623406550000|2021-06-11 10:15:50|4262.5|4261.5|4261.5|4261|4262.5|4261.5|4261.5|4261|267
1623406570000|2021-06-11 10:16:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|234
1623406590000|2021-06-11 10:16:30|4262.5|4262|4263|4262.5|4263.5|4263|4262.5|4262|1304
1623406600000|2021-06-11 10:16:40|||||||||394
1623406610000|2021-06-11 10:16:50|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|6
1623406630000|2021-06-11 10:17:10|4264|4263|4264.5|4263.5|4264.5|4263.5|4263.5|4263|2195
1623406640000|2021-06-11 10:17:20|4264||4264||4264||4264||15
1623406650000|2021-06-11 10:17:30|4264.5||4264||4264.5||4264||0
1623406670000|2021-06-11 10:17:50|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|188
1623406680000|2021-06-11 10:18:00|||||||||176
1623406690000|2021-06-11 10:18:10|4264||4264||4264||4264||0
1623406700000|2021-06-11 10:18:20|4264.5||4264.5||4264.5||4264.5||0
1623406710000|2021-06-11 10:18:30|4265|4264|4265|4264.5|4265|4264.5|4264.5|4264|1652
1623406720000|2021-06-11 10:18:40|4264.5|4264|4265|4264|4265|4264|4264.5|4264|182
1623406740000|2021-06-11 10:19:00|4264.5||4264.5||4264.5||4264.5||0
1623406770000|2021-06-11 10:19:30|||||||||215
1623406780000|2021-06-11 10:19:40|||||||||507
1623406800000|2021-06-11 10:20:00|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|456
1623406810000|2021-06-11 10:20:10|||||||||5
1623406820000|2021-06-11 10:20:20|4265|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|1920
1623406830000|2021-06-11 10:20:30|4265.5||4265.5||4265.5||4265.5||100
1623406840000|2021-06-11 10:20:40||4265||4265||4265||4264.5|1459
1623406850000|2021-06-11 10:20:50|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|1750
1623406860000|2021-06-11 10:21:00||4266||4266||4266||4266|37
1623406870000|2021-06-11 10:21:10|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|3061
1623406880000|2021-06-11 10:21:20|4266|4265.5|4265.5|4265|4266.5|4265.5|4265.5|4265|875
1623406910000|2021-06-11 10:21:50|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|2543
1623406930000|2021-06-11 10:22:10|4264.5|4264|4265|4264|4265|4264|4264.5|4264|1057
1623406950000|2021-06-11 10:22:30|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265.5|4264|121
1623406960000|2021-06-11 10:22:40|4265|4265|4265.5|4265|4265.5|4265|4265|4264.5|836
1623406970000|2021-06-11 10:22:50|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|631
1623406980000|2021-06-11 10:23:00|4266|4265|4265.5|4265|4266.5|4265.5|4265.5|4265|1732
1623406990000|2021-06-11 10:23:10|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|522
1623407000000|2021-06-11 10:23:20|||||||||109
1623407010000|2021-06-11 10:23:30|4266||4265.5||4266||4265.5||592
1623407020000|2021-06-11 10:23:40|||||||||109
1623407030000|2021-06-11 10:23:50|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|1
1623407050000|2021-06-11 10:24:10|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|199
1623407060000|2021-06-11 10:24:20|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|415
1623407070000|2021-06-11 10:24:30|4267|4266.5|4267|4266|4267|4266.5|4266.5|4266|567
1623407080000|2021-06-11 10:24:40|4266.5||4266.5||4266.5||4266.5||0
1623407090000|2021-06-11 10:24:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|5
1623407100000|2021-06-11 10:25:00|4267.5|4267|4267.5|4267|4268|4267.5|4267.5|4267|334
1623407120000|2021-06-11 10:25:20|||||||||47
1623407130000|2021-06-11 10:25:30|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|277
1623407140000|2021-06-11 10:25:40|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|394
1623407150000|2021-06-11 10:25:50|4268|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|318
1623407170000|2021-06-11 10:26:10|4268||4268||4268||4268||400
1623407200000|2021-06-11 10:26:40|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|276
1623407210000|2021-06-11 10:26:50|4268.5|4267|4267.5|4266.5|4268.5|4267|4267.5|4266.5|1902
1623407220000|2021-06-11 10:27:00|||||||||350
1623407230000|2021-06-11 10:27:10|4267||4267||4267||4267||0
1623407240000|2021-06-11 10:27:20|4267.5|4267|4268.5|4267.5|4268.5|4268|4267.5|4267|605
1623407250000|2021-06-11 10:27:30|4269|4268|4269|4268.5|4269|4268.5|4269|4268|5
1623407290000|2021-06-11 10:28:10|4268.5|4268|4268.5|4267.5|4268.5|4268|4267.5|4267|1868
1623407300000|2021-06-11 10:28:20|4268|4267|4268|4267.5|4268|4267.5|4268|4267|0
1623407320000|2021-06-11 10:28:40|4267.5|4267|4268|4267|4268|4267|4267.5|4267|105
1623407330000|2021-06-11 10:28:50||4267.5||4267.5||4267.5||4267.5|0
1623407340000|2021-06-11 10:29:00|4268.5|4268|4269|4268.5|4269.5|4268.5|4268.5|4268|280
1623407350000|2021-06-11 10:29:10|||||||||7
1623407360000|2021-06-11 10:29:20|4269.5|4269|4269.5|4269|4270|4269.5|4269.5|4269|244
1623407380000|2021-06-11 10:29:40|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|771
1623407390000|2021-06-11 10:29:50|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|1297
1623407410000|2021-06-11 10:30:10|||||||||109
1623407430000|2021-06-11 10:30:30|4269.5|4269|4270|4269|4270|4269.5|4269.5|4269|1868
1623407440000|2021-06-11 10:30:40|4270.5|4269.5|4271|4270.5|4271|4270.5|4270.5|4269.5|833
1623407450000|2021-06-11 10:30:50||4270||4270.5||4270.5||4270|152
1623407460000|2021-06-11 10:31:00|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|514
1623407470000|2021-06-11 10:31:10|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|480
1623407490000|2021-06-11 10:31:30|4271|4270.5|4271|4270|4271|4270.5|4271|4270|0
1623407500000|2021-06-11 10:31:40|4270.5||4271||4271||4270.5||0
1623407510000|2021-06-11 10:31:50|4270.5|4270.5|4271|4270.5|4271|4270.5|4270.5|4270.5|1015
1623407530000|2021-06-11 10:32:10|4271.5|4271|4271.5|4271|4272.5|4271.5|4271|4270.5|3452
1623407540000|2021-06-11 10:32:20|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|664
1623407550000|2021-06-11 10:32:30|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|2439
1623407560000|2021-06-11 10:32:40|4272|4271|4272|4271|4272|4271.5|4271.5|4271|1801
1623407570000|2021-06-11 10:32:50|4271.5|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|318
1623407580000|2021-06-11 10:33:00|||||||||276
1623407590000|2021-06-11 10:33:10|4272.5|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|3828
1623407600000|2021-06-11 10:33:20|4272|4271|4272|4271|4272|4271.5|4271.5|4271|2311
1623407610000|2021-06-11 10:33:30|4271.5|4271.5|4270.5|4269.5|4272|4271.5|4270|4269.5|7778
1623407620000|2021-06-11 10:33:40|4271|4270|4271|4270|4271.5|4270.5|4271|4270|2605
1623407630000|2021-06-11 10:33:50||4270.5||4270.5||4270.5||4270.5|0
1623407640000|2021-06-11 10:34:00|||||||||2
1623407650000|2021-06-11 10:34:10|4271.5|4271|4272|4271|4272|4271.5|4271|4270.5|1285
1623407660000|2021-06-11 10:34:20|4272.5|4271.5|4273.5|4272.5|4273.5|4272.5|4272.5|4271.5|1804
1623407670000|2021-06-11 10:34:30|4273||4273||4273||4273||60
1623407680000|2021-06-11 10:34:40|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4272.5|745
1623407690000|2021-06-11 10:34:50|4274|4273.5|4274|4273|4274|4273.5|4274|4273|0
1623407700000|2021-06-11 10:35:00|4274.5|4273.5|4274.5|4274|4274.5|4274|4274.5|4273|193
1623407710000|2021-06-11 10:35:10|||||||||79
1623407730000|2021-06-11 10:35:30|4274|4273.5|4274|4273.5|4274.5|4274|4274|4273.5|2428
1623407740000|2021-06-11 10:35:40|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|924
1623407750000|2021-06-11 10:35:50|4274.5|4273.5|4274.5|4273.5|4274.5|4274|4274.5|4273.5|227
1623407780000|2021-06-11 10:36:20|4274||4274.5||4274.5||4274||803
1623407790000|2021-06-11 10:36:30|4274|4274|4273|4272.5|4274|4274|4273|4272.5|3122
1623407800000|2021-06-11 10:36:40|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|956
1623407820000|2021-06-11 10:37:00|||||||||279
1623407830000|2021-06-11 10:37:10|||||||||43
1623407840000|2021-06-11 10:37:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|290
1623407860000|2021-06-11 10:37:40|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|172
1623407870000|2021-06-11 10:37:50|4272.5|4272|4272|4271.5|4273|4272.5|4272|4271.5|2036
1623407880000|2021-06-11 10:38:00|4271.5|4271|4272|4271.5|4272|4271.5|4271|4270.5|2142
1623407890000|2021-06-11 10:38:10|4271.5|4271|4272|4271|4272|4271.5|4271.5|4271|999
1623407900000|2021-06-11 10:38:20||4271.5||4271.5||4271.5||4271.5|187
1623407910000|2021-06-11 10:38:30|4271.5|4271|4271.5|4270.5|4272|4271|4271.5|4270.5|627
1623407920000|2021-06-11 10:38:40|4272|4271|4272|4271.5|4272|4271.5|4271.5|4271|964
1623407930000|2021-06-11 10:38:50|4272.5|4272|4272|4271|4272.5|4272|4271.5|4271|603
1623407940000|2021-06-11 10:39:00|4271.5|4271.5|4271.5|4271|4271.5|4271.5|4271.5|4271|140
1623407950000|2021-06-11 10:39:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|300
1623407960000|2021-06-11 10:39:20|||||||||107
1623407980000|2021-06-11 10:39:40|||||||||562
1623407990000|2021-06-11 10:39:50|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|533
1623408000000|2021-06-11 10:40:00|4270.5|4270|4270.5|4269.5|4270.5|4270|4270.5|4269.5|349
1623408010000|2021-06-11 10:40:10|4271|4270|4271|4270.5|4271|4270.5|4271|4270|2293
1623408020000|2021-06-11 10:40:20|4270.5|4270|4271|4270|4271|4270.5|4270.5|4270|650
1623408030000|2021-06-11 10:40:30|4271.5|4270.5|4272|4271|4272|4271|4271.5|4270.5|266
1623408040000|2021-06-11 10:40:40|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|533
1623408080000|2021-06-11 10:41:20||4270||4270||4270||4270|0
1623408090000|2021-06-11 10:41:30|||||||||2034
1623408110000|2021-06-11 10:41:50||4270.5||4270.5||4270.5||4270.5|212
1623408120000|2021-06-11 10:42:00|4272|4271|4271.5|4271|4272|4271.5|4271.5|4271|1336
1623408130000|2021-06-11 10:42:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|661
1623408150000|2021-06-11 10:42:30|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|749
1623408160000|2021-06-11 10:42:40|||||||||87
1623408170000|2021-06-11 10:42:50|||||||||71
1623408180000|2021-06-11 10:43:00|4270.5|4270|4272|4271.5|4272|4271.5|4270.5|4270|1787
1623408190000|2021-06-11 10:43:10|||||||||250
1623408210000|2021-06-11 10:43:30|4271.5|4271|4271.5|4270.5|4271.5|4271|4271.5|4270.5|1348
1623408220000|2021-06-11 10:43:40|4272|4271|4272|4271.5|4272|4271.5|4272|4271|134
1623408230000|2021-06-11 10:43:50|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|603
1623408240000|2021-06-11 10:44:00|4272||4272||4272||4272||35
1623408270000|2021-06-11 10:44:30|4271.5||4272||4272||4271.5||0
1623408300000|2021-06-11 10:45:00|4271.5|4271.5|4271.5|4271|4271.5|4271.5|4271.5|4271|904
1623408310000|2021-06-11 10:45:10|||||||||423
1623408320000|2021-06-11 10:45:20|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|315
1623408330000|2021-06-11 10:45:30|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|691
1623408340000|2021-06-11 10:45:40|4270.5|4270|4271.5|4271|4271.5|4271|4270.5|4270|2423
1623408350000|2021-06-11 10:45:50|4272||4272||4272||4272||1
1623408360000|2021-06-11 10:46:00|4271.5|4270.5|4270.5|4270|4271.5|4270.5|4270.5|4270|995
1623408370000|2021-06-11 10:46:10|4270|4269.5|4269|4268.5|4270|4269.5|4268.5|4268|3181
1623408390000|2021-06-11 10:46:30|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|429
1623408420000|2021-06-11 10:47:00|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|915
1623408430000|2021-06-11 10:47:10|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|1542
1623408450000|2021-06-11 10:47:30|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|153
1623408460000|2021-06-11 10:47:40|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|656
1623408470000|2021-06-11 10:47:50|4268.5|4268|4269|4268|4269|4268|4268.5|4268|86
1623408510000|2021-06-11 10:48:30|||||||||119
1623408520000|2021-06-11 10:48:40|4269.5|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|505
1623408530000|2021-06-11 10:48:50|4269.5|4269|4270|4269.5|4271|4270|4269.5|4269|1853
1623408540000|2021-06-11 10:49:00|||||||||329
1623408550000|2021-06-11 10:49:10|||||||||225
1623408560000|2021-06-11 10:49:20|4269.5|4269|4270.5|4270|4270.5|4270|4269.5|4269|896
1623408570000|2021-06-11 10:49:30|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|1247
1623408580000|2021-06-11 10:49:40|||||||||165
1623408590000|2021-06-11 10:49:50|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4269.5|315
1623408600000|2021-06-11 10:50:00|4271|4269.5|4271|4270.5|4272|4271.5|4270.5|4269.5|3726
1623408610000|2021-06-11 10:50:10|4270.5|4270|4270|4269.5|4271|4270|4270|4269.5|434
1623408620000|2021-06-11 10:50:20|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|500
1623408630000|2021-06-11 10:50:30|4270.5|4269|4269.5|4269|4270.5|4269.5|4269.5|4269|122
1623408640000|2021-06-11 10:50:40|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|265
1623408650000|2021-06-11 10:50:50||4269||4269||4269||4269|228
1623408660000|2021-06-11 10:51:00|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|316
1623408680000|2021-06-11 10:51:20|||||||||23
1623408690000|2021-06-11 10:51:30|4269|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|187
1623408700000|2021-06-11 10:51:40|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|288
1623408720000|2021-06-11 10:52:00|4269|4269|4269.5|4268.5|4269.5|4269|4269|4268.5|213
1623408730000|2021-06-11 10:52:10|4270|4269|4269.5|4269|4270|4269.5|4269.5|4269|402
1623408740000|2021-06-11 10:52:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|179
1623408770000|2021-06-11 10:52:50|||||||||68
1623408780000|2021-06-11 10:53:00|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|954
1623408790000|2021-06-11 10:53:10|4270|4268.5|4269|4268|4270|4268.5|4269|4268|2692
1623408810000|2021-06-11 10:53:30|4268.5||4268.5||4268.5||4268.5||0
1623408820000|2021-06-11 10:53:40|4269|4268.5|4269.5|4268.5|4269.5|4269|4268.5|4268|1487
1623408830000|2021-06-11 10:53:50||4269||4269||4269||4268.5|587
1623408840000|2021-06-11 10:54:00|||||||||26
1623408850000|2021-06-11 10:54:10|4269|4268.5|4270|4269.5|4270.5|4269.5|4269|4268.5|1337
1623408870000|2021-06-11 10:54:30|4270.5|4270|4272|4271.5|4272|4271.5|4270.5|4269.5|13883
1623408880000|2021-06-11 10:54:40|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4271|7162
1623408890000|2021-06-11 10:54:50|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|686
1623408900000|2021-06-11 10:55:00|4272|4271.5|4272|4271|4272|4271.5|4272|4271|350
1623408910000|2021-06-11 10:55:10|4271.5|4271.5|4272.5|4271.5|4273|4272.5|4271.5|4271.5|1876
1623408920000|2021-06-11 10:55:20||4272||4272||4272||4272|0
1623408930000|2021-06-11 10:55:30|4273|4272.5|4273.5|4273|4274|4273|4273|4272.5|1441
1623408940000|2021-06-11 10:55:40|||||||||81
1623408960000|2021-06-11 10:56:00|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|2
1623408970000|2021-06-11 10:56:10|4274|4273|4273.5|4272.5|4274.5|4273|4273|4272|3977
1623408980000|2021-06-11 10:56:20|4273||4273.5||4273.5||4273||0
1623409020000|2021-06-11 10:57:00|4273|4273|4273|4272.5|4273|4273|4273|4272.5|472
1623409030000|2021-06-11 10:57:10|4272.5|4272|4273|4272|4273|4272|4272.5|4272|1554
1623409040000|2021-06-11 10:57:20|4273.5|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|153
1623409050000|2021-06-11 10:57:30|4272.5|4272|4273|4272.5|4273|4272.5|4272|4271.5|553
1623409060000|2021-06-11 10:57:40|4273.5|4273|4274.5|4274|4274.5|4274|4273.5|4272.5|720
1623409070000|2021-06-11 10:57:50|4275|4274.5|4274.5|4273.5|4275.5|4275|4274.5|4273.5|2305
1623409080000|2021-06-11 10:58:00|4274|4274|4275|4274|4275|4274|4274|4273.5|930
1623409090000|2021-06-11 10:58:10|4275.5|4274.5|4275.5|4275|4276|4275.5|4275.5|4274.5|1456
1623409100000|2021-06-11 10:58:20|4276|4274.5|4275|4274.5|4276|4274.5|4275|4274.5|1717
1623409110000|2021-06-11 10:58:30|4275.5|4274|4274|4273.5|4275.5|4274|4274|4273.5|2715
1623409120000|2021-06-11 10:58:40|4273.5|4273|4275|4273.5|4275|4274|4273.5|4273|1013
1623409130000|2021-06-11 10:58:50|4274.5|4273|4273.5|4273|4274.5|4273|4273.5|4273|1155
1623409140000|2021-06-11 10:59:00|4274|4272.5|4273.5|4273|4274|4273.5|4273.5|4272.5|3677
1623409150000|2021-06-11 10:59:10|4274|4273.5|4274|4273|4274|4273.5|4273.5|4273|175
1623409160000|2021-06-11 10:59:20||4273.5||4273.5||4273.5||4273|536
1623409170000|2021-06-11 10:59:30|4273.5|4273|4273.5|4273|4274|4273|4273.5|4273|1659
1623409180000|2021-06-11 10:59:40|4273|4272.5|4273|4272.5|4273.5|4272.5|4272.5|4272|2734
1623409190000|2021-06-11 10:59:50|||||||||680
1623409200000|2021-06-11 11:00:00|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|414
1623409210000|2021-06-11 11:00:10|4273||4273||4273||4272.5||688
1623409220000|2021-06-11 11:00:20|4272.5|4272.5|4272|4271.5|4273|4272.5|4272|4271.5|2127
1623409230000|2021-06-11 11:00:30|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|121
1623409240000|2021-06-11 11:00:40|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|45
1623409250000|2021-06-11 11:00:50|4272.5||4272.5||4272.5||4272.5||0
1623409260000|2021-06-11 11:01:00|4272|4271|4271.5|4270.5|4272.5|4271|4271|4270.5|2996
1623409270000|2021-06-11 11:01:10|4271||4271||4271||4271||822
1623409280000|2021-06-11 11:01:20|||||||||500
1623409290000|2021-06-11 11:01:30|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|1
1623409300000|2021-06-11 11:01:40|||||||||2
1623409310000|2021-06-11 11:01:50|4271|4270.5|4271|4270.5|4272|4271|4271|4270.5|3276
1623409320000|2021-06-11 11:02:00|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|715
1623409330000|2021-06-11 11:02:10|4270.5|4270|4272|4271|4272|4271|4270.5|4270|763
1623409340000|2021-06-11 11:02:20|4271.5|4271.5|4272|4271|4272|4271.5|4271.5|4271|269
1623409350000|2021-06-11 11:02:30|4272.5|4271.5|4272|4271.5|4272.5|4271.5|4272|4271.5|61
1623409360000|2021-06-11 11:02:40|4272.5||4272.5||4272.5||4272.5||352
1623409370000|2021-06-11 11:02:50|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4272|2378
1623409380000|2021-06-11 11:03:00|4273|4272|4272.5|4271.5|4273|4272|4272|4271.5|1306
1623409390000|2021-06-11 11:03:10|4272|4271|4272|4271|4272|4271.5|4271.5|4271|1432
1623409400000|2021-06-11 11:03:20|4272.5|4271.5|4272.5|4272|4272.5|4272|4272|4271|939
1623409410000|2021-06-11 11:03:30|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|791
1623409420000|2021-06-11 11:03:40|||||||||650
1623409440000|2021-06-11 11:04:00|4272|4271.5|4273|4272|4273.5|4272.5|4272|4271.5|1879
1623409450000|2021-06-11 11:04:10|4272.5||4273||4273||4272.5||111
1623409460000|2021-06-11 11:04:20|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|0
1623409470000|2021-06-11 11:04:30|4274||4273.5||4274||4273.5||0
1623409490000|2021-06-11 11:04:50|4274|4273|4273.5|4273|4274|4273.5|4273.5|4273|235
1623409500000|2021-06-11 11:05:00|4274|4273.5|4272.5|4272|4274|4273.5|4272.5|4272|2733
1623409510000|2021-06-11 11:05:10|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271|0
1623409520000|2021-06-11 11:05:20|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|1740
1623409530000|2021-06-11 11:05:30|4272.5|4272|4272.5|4272|4273|4272.5|4272.5|4272|751
1623409540000|2021-06-11 11:05:40|4273|4272.5|4273|4272|4273|4272.5|4273|4272|12
1623409550000|2021-06-11 11:05:50|4272.5||4272.5||4273||4272.5||282
1623409560000|2021-06-11 11:06:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272|943
1623409570000|2021-06-11 11:06:10|4272.5|4272|4274|4273.5|4274.5|4273.5|4272.5|4272|1974
1623409580000|2021-06-11 11:06:20|||||||||100
1623409610000|2021-06-11 11:06:50|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|0
1623409620000|2021-06-11 11:07:00|4274|4273.5|4275|4274.5|4275.5|4275|4274|4273.5|1563
1623409630000|2021-06-11 11:07:10|4275.5|4275|4275.5|4275|4275.5|4275|4275|4275|295
1623409640000|2021-06-11 11:07:20|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|334
1623409650000|2021-06-11 11:07:30|4275|4274.5|4274.5|4274|4275.5|4274.5|4274.5|4274|1778
1623409660000|2021-06-11 11:07:40|4274|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|0
1623409670000|2021-06-11 11:07:50|4274.5||4274||4274.5||4274||250
1623409680000|2021-06-11 11:08:00|||||||||91
1623409690000|2021-06-11 11:08:10|||||||||156
1623409710000|2021-06-11 11:08:30|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|535
1623409720000|2021-06-11 11:08:40|4274.5||4274.5||4274.5||4274.5||0
1623409730000|2021-06-11 11:08:50|4275|4274|4275|4274.5|4275|4274.5|4275|4274|383
1623409740000|2021-06-11 11:09:00|4275.5|4275|4274.5|4273.5|4275.5|4275|4274|4273.5|1667
1623409760000|2021-06-11 11:09:20|4274|4273|4273.5|4273|4274.5|4273|4273.5|4273|1376
1623409770000|2021-06-11 11:09:30|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|311
1623409780000|2021-06-11 11:09:40|||||||||725
1623409790000|2021-06-11 11:09:50|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|888
1623409800000|2021-06-11 11:10:00|4274|4274|4274|4273.5|4274.5|4274|4274|4273.5|1524
1623409810000|2021-06-11 11:10:10|4274.5|4274|4274.5|4274|4275|4274.5|4274|4273.5|1798
1623409820000|2021-06-11 11:10:20|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|240
1623409830000|2021-06-11 11:10:30|4274|4273.5|4273.5|4272.5|4274|4273.5|4273|4272.5|1037
1623409840000|2021-06-11 11:10:40|4273||4273||4273||4273||0
1623409850000|2021-06-11 11:10:50|||||||||100
1623409860000|2021-06-11 11:11:00|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|455
1623409870000|2021-06-11 11:11:10|4273|4272.5|4274|4273.5|4274|4273.5|4273|4272.5|836
1623409880000|2021-06-11 11:11:20||4273||4273.5||4273.5||4273|0
1623409890000|2021-06-11 11:11:30|4273.5|4273|4274|4273|4274|4273|4273.5|4273|285
1623409900000|2021-06-11 11:11:40|4273.5|4272.5|4273|4272.5|4274|4273|4273|4272.5|1718
1623409930000|2021-06-11 11:12:10|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|106
1623409940000|2021-06-11 11:12:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|35
1623409960000|2021-06-11 11:12:40|4272|4271.5|4273|4272.5|4273|4272.5|4272|4271.5|865
1623409970000|2021-06-11 11:12:50|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|1076
1623409990000|2021-06-11 11:13:10|||||||||201
1623410030000|2021-06-11 11:13:50|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|295
1623410040000|2021-06-11 11:14:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272|740
1623410050000|2021-06-11 11:14:10|||||||||1
1623410060000|2021-06-11 11:14:20|4273.5||4273||4273.5||4273||0
1623410070000|2021-06-11 11:14:30|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|0
1623410080000|2021-06-11 11:14:40|||||||||97
1623410090000|2021-06-11 11:14:50|4274|4272.5|4270.5|4270|4274|4272.5|4270|4269.5|11536
1623410100000|2021-06-11 11:15:00|4271|4270.5|4271.5|4271|4272|4271.5|4271|4270.5|5310
1623410110000|2021-06-11 11:15:10|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|294
1623410120000|2021-06-11 11:15:20|4272|4271|4272|4271.5|4272.5|4272|4271.5|4271|3515
1623410130000|2021-06-11 11:15:30|4272.5|4271|4271.5|4271|4272.5|4271.5|4271.5|4271|3621
1623410140000|2021-06-11 11:15:40|4272|4271.5|4272|4271|4272|4271.5|4272|4271|92
1623410150000|2021-06-11 11:15:50|4271.5||4272||4272||4271.5||82
1623410160000|2021-06-11 11:16:00|4271.5||4271.5||4271.5||4271.5||0
1623410180000|2021-06-11 11:16:20|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|2462
1623410200000|2021-06-11 11:16:40||4270||4270||4270||4270|500
1623410210000|2021-06-11 11:16:50|4270.5||4270.5||4270.5||4270.5||59
1623410230000|2021-06-11 11:17:10|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|686
1623410250000|2021-06-11 11:17:30|4270.5|4270|4270.5|4269.5|4270.5|4270|4270.5|4269.5|955
1623410260000|2021-06-11 11:17:40|4270|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|684
1623410270000|2021-06-11 11:17:50|4270||4270||4270||4270||0
1623410280000|2021-06-11 11:18:00|4270.5||4270||4270.5||4270||68
1623410290000|2021-06-11 11:18:10|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|1261
1623410300000|2021-06-11 11:18:20|4269|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|59
1623410310000|2021-06-11 11:18:30||4268||4268||4268||4268|69
1623410320000|2021-06-11 11:18:40||4268.5||4268||4268.5||4268|0
1623410340000|2021-06-11 11:19:00|4269.5|4268.5|4269.5|4268.5|4269.5|4269|4269.5|4268.5|157
1623410370000|2021-06-11 11:19:30|4269||4269||4269||4269||0
1623410390000|2021-06-11 11:19:50|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|315
1623410400000|2021-06-11 11:20:00|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|1243
1623410410000|2021-06-11 11:20:10|4269|4268.5|4269|4268.5|4269|4268.5|4268.5|4268|764
1623410420000|2021-06-11 11:20:20|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|1383
1623410430000|2021-06-11 11:20:30|4270|4268.5|4269|4268.5|4270|4268.5|4269|4268.5|561
1623410440000|2021-06-11 11:20:40|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|323
1623410450000|2021-06-11 11:20:50|4269.5|4268.5|4269.5|4269|4269.5|4269|4269.5|4268.5|225
1623410460000|2021-06-11 11:21:00|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|245
1623410480000|2021-06-11 11:21:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|137
1623410490000|2021-06-11 11:21:30|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|186
1623410500000|2021-06-11 11:21:40|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|365
1623410510000|2021-06-11 11:21:50|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|389
1623410520000|2021-06-11 11:22:00|4269|4268|4269|4268|4269.5|4268|4268.5|4268|618
1623410530000|2021-06-11 11:22:10|4268.5||4269||4269||4268.5||0
1623410540000|2021-06-11 11:22:20|4268.5||4268.5||4268.5||4268.5||0
1623410550000|2021-06-11 11:22:30|4268|4267.5|4267.5|4267|4268.5|4267.5|4267.5|4267|108
1623410570000|2021-06-11 11:22:50|||||||||1178
1623410580000|2021-06-11 11:23:00|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|267
1623410600000|2021-06-11 11:23:20|||||||||307
1623410610000|2021-06-11 11:23:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|715
1623410620000|2021-06-11 11:23:40|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|690
1623410630000|2021-06-11 11:23:50|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|161
1623410650000|2021-06-11 11:24:10|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|762
1623410660000|2021-06-11 11:24:20|4266|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|602
1623410680000|2021-06-11 11:24:40|4266||4266||4266||4266||0
1623410690000|2021-06-11 11:24:50|4266.5|4265|4265|4264|4266.5|4265|4264.5|4264|1233
1623410710000|2021-06-11 11:25:10|4264.5|4263.5|4265|4264|4265|4264|4264|4263.5|765
1623410720000|2021-06-11 11:25:20|4265.5|4264.5|4265.5|4264.5|4265.5|4265|4265.5|4264.5|24
1623410730000|2021-06-11 11:25:30|4265||4265||4265||4265||2
1623410750000|2021-06-11 11:25:50|4265.5|4265|4266|4265|4266|4265.5|4265.5|4265|533
1623410760000|2021-06-11 11:26:00|4265.5|4265.5|4266|4265|4266|4265.5|4265.5|4265|397
1623410790000|2021-06-11 11:26:30|4265.5|4265.5|4265.5|4265|4265.5|4265.5|4265.5|4265|265
1623410810000|2021-06-11 11:26:50|4266|4265.5|4266.5|4265.5|4266.5|4266|4266|4265.5|847
1623410820000|2021-06-11 11:27:00|4266||4266.5||4266.5||4266||0
1623410830000|2021-06-11 11:27:10|4267|4266|4267.5|4266.5|4267.5|4266.5|4267|4266|73
1623410840000|2021-06-11 11:27:20|4268|4267|4268|4267|4268|4267|4268|4267|0
1623410850000|2021-06-11 11:27:30||4267.5||4267.5||4267.5||4267|0
1623410870000|2021-06-11 11:27:50|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|1411
1623410880000|2021-06-11 11:28:00|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|823
1623410890000|2021-06-11 11:28:10|4267|4266.5|4267|4266|4267|4266.5|4267|4266|849
1623410900000|2021-06-11 11:28:20||4266.5||4266||4266.5||4266|0
1623410910000|2021-06-11 11:28:30|4266.5||4267||4267||4266.5||0
1623410920000|2021-06-11 11:28:40|4266.5|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|455
1623410930000|2021-06-11 11:28:50|4266.5|4266|4266.5|4265.5|4266.5|4266|4266.5|4265.5|22
1623410940000|2021-06-11 11:29:00|||||||||93
1623410950000|2021-06-11 11:29:10|4267|4266|4266.5|4266|4267.5|4266.5|4266.5|4266|725
1623410980000|2021-06-11 11:29:40|4267|4265.5|4266.5|4265.5|4267|4265.5|4266|4265.5|207
1623411000000|2021-06-11 11:30:00|4266|4266|4266|4265.5|4266.5|4266|4266|4265.5|109
1623411010000|2021-06-11 11:30:10|||||||||81
1623411020000|2021-06-11 11:30:20|4266.5|4266|4267.5|4266.5|4267.5|4266.5|4266.5|4265.5|1927
1623411030000|2021-06-11 11:30:30|4268|4267|4267.5|4267|4268.5|4267.5|4267.5|4267|651
1623411040000|2021-06-11 11:30:40|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|216
1623411050000|2021-06-11 11:30:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|909
1623411060000|2021-06-11 11:31:00|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|1087
1623411070000|2021-06-11 11:31:10|||||||||287
1623411080000|2021-06-11 11:31:20|4267||4267||4267||4266.5||76
1623411110000|2021-06-11 11:31:50|4266.5|4265.5|4266.5|4265.5|4267|4265.5|4266|4265.5|0
1623411120000|2021-06-11 11:32:00|||||||||288
1623411130000|2021-06-11 11:32:10|4266||4266.5||4266.5||4266||0
1623411140000|2021-06-11 11:32:20|4266|4265|4266|4265.5|4266|4265.5|4265.5|4265|755
1623411150000|2021-06-11 11:32:30||4265||4265.5||4265.5||4265|0
1623411170000|2021-06-11 11:32:50|||||||||2
1623411180000|2021-06-11 11:33:00|4266.5||4266.5||4266.5||4266.5||253
1623411190000|2021-06-11 11:33:10|4266|4266|4266.5|4266|4266.5|4266|4266|4266|4
1623411210000|2021-06-11 11:33:30|4267||4267||4267||4267||380
1623411220000|2021-06-11 11:33:40||4266.5||4266.5||4266.5||4266|0
1623411230000|2021-06-11 11:33:50|||||||||2
1623411270000|2021-06-11 11:34:30|4266.5|4266|4267|4266|4267|4266.5|4266.5|4266|1173
1623411280000|2021-06-11 11:34:40|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|68
1623411300000|2021-06-11 11:35:00|4268|4267|4268|4267.5|4268|4267.5|4268|4267|2
1623411330000|2021-06-11 11:35:30|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|146
1623411350000|2021-06-11 11:35:50|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268|166
1623411360000|2021-06-11 11:36:00|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|38
1623411370000|2021-06-11 11:36:10|||||||||595
1623411380000|2021-06-11 11:36:20|||||||||150
1623411390000|2021-06-11 11:36:30|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|186
1623411400000|2021-06-11 11:36:40|4268|4266.5|4267.5|4266.5|4268|4266.5|4267|4266.5|351
1623411410000|2021-06-11 11:36:50|||||||||1
1623411420000|2021-06-11 11:37:00|4267||4267||4267||4267||200
1623411440000|2021-06-11 11:37:20|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|391
1623411460000|2021-06-11 11:37:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|124
1623411480000|2021-06-11 11:38:00|||||||||1
1623411490000|2021-06-11 11:38:10|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|146
1623411510000|2021-06-11 11:38:30|4267.5|4266|4267|4266|4267.5|4266|4266.5|4266|1359
1623411520000|2021-06-11 11:38:40|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|90
1623411530000|2021-06-11 11:38:50|4267||4267||4267||4267||0
1623411560000|2021-06-11 11:39:20|||||||||251
1623411580000|2021-06-11 11:39:40|||||||||414
1623411590000|2021-06-11 11:39:50|||||||||7
1623411600000|2021-06-11 11:40:00|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|517
1623411610000|2021-06-11 11:40:10|4267||4267||4267||4267||175
1623411630000|2021-06-11 11:40:30|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|889
1623411640000|2021-06-11 11:40:40|4267|4266.5|4267|4266|4267|4266.5|4267|4266|205
1623411680000|2021-06-11 11:41:20||4266.5||4266.5||4266.5||4266.5|0
1623411690000|2021-06-11 11:41:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|299
1623411700000|2021-06-11 11:41:40|4268|4267.5|4267|4266.5|4268|4267.5|4267|4266.5|879
1623411710000|2021-06-11 11:41:50|||||||||100
1623411720000|2021-06-11 11:42:00|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|266
1623411730000|2021-06-11 11:42:10|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|474
1623411740000|2021-06-11 11:42:20|4268||4268||4268.5||4268||130
1623411750000|2021-06-11 11:42:30|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|1095
1623411760000|2021-06-11 11:42:40|||||||||59
1623411770000|2021-06-11 11:42:50|||||||||657
1623411790000|2021-06-11 11:43:10|4267.5|4267|4268.5|4267.5|4268.5|4267.5|4267.5|4267|366
1623411800000|2021-06-11 11:43:20|4268||4268||4268||4268||0
1623411810000|2021-06-11 11:43:30||4267||4267.5||4267.5||4267|0
1623411820000|2021-06-11 11:43:40|4268.5||4268.5||4268.5||4268.5||0
1623411830000|2021-06-11 11:43:50|4268||4268||4268||4268||0
1623411850000|2021-06-11 11:44:10|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|128
1623411860000|2021-06-11 11:44:20|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|332
1623411870000|2021-06-11 11:44:30|||||||||425
1623411910000|2021-06-11 11:45:10|4266.5|4266|4267|4266|4267|4266.5|4266.5|4266|654
1623411920000|2021-06-11 11:45:20||4266.5||4266.5||4266.5||4266.5|0
1623411930000|2021-06-11 11:45:30||4266||4266||4266||4266|0
1623411940000|2021-06-11 11:45:40||4266.5||4266.5||4266.5||4266.5|0
1623411960000|2021-06-11 11:46:00||4266||4266||4266||4266|0
1623411970000|2021-06-11 11:46:10||4266.5||4266||4266.5||4266|0
1623411990000|2021-06-11 11:46:30|4266.5||4266.5||4266.5||4266.5||0
1623412000000|2021-06-11 11:46:40|4267||4266.5||4267||4266.5||0
1623412010000|2021-06-11 11:46:50|4267|4266.5|4267|4266|4267|4266.5|4267|4266|116
1623412020000|2021-06-11 11:47:00|4266.5|4266.5|4267|4266.5|4267|4266.5|4266.5|4266.5|7
1623412030000|2021-06-11 11:47:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|246
1623412050000|2021-06-11 11:47:30|4266|4265.5|4266|4265|4266|4265.5|4266|4265|362
1623412060000|2021-06-11 11:47:40|4265.5|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|843
1623412070000|2021-06-11 11:47:50|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|485
1623412080000|2021-06-11 11:48:00|||||||||109
1623412100000|2021-06-11 11:48:20|4266|4264.5|4266|4265|4266|4265|4266|4264.5|253
1623412110000|2021-06-11 11:48:30||4265.5||4265.5||4265.5||4265.5|0
1623412130000|2021-06-11 11:48:50|||||||||30
1623412150000|2021-06-11 11:49:10|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|1378
1623412160000|2021-06-11 11:49:20|4265.5|4265|4266|4265|4266|4265|4265.5|4265|349
1623412170000|2021-06-11 11:49:30||4265.5||4265||4265.5||4265|0
1623412180000|2021-06-11 11:49:40||4265.5||4265.5||4265.5||4265.5|0
1623412200000|2021-06-11 11:50:00|4265.5|4265|4265.5|4264.5|4265.5|4265|4265.5|4264.5|252
1623412210000|2021-06-11 11:50:10|4265|4265|4267|4266|4267|4266|4265|4264.5|2091
1623412220000|2021-06-11 11:50:20|4267.5|4266.5|4267.5|4267|4267.5|4267|4267.5|4266.5|348
1623412230000|2021-06-11 11:50:30|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|1426
1623412240000|2021-06-11 11:50:40|4267||4267||4267||4267||0
1623412250000|2021-06-11 11:50:50|4266.5|4266|4267|4266|4267|4266|4266.5|4266|193
1623412270000|2021-06-11 11:51:10|4266.5|4266.5|4266.5|4266|4266.5|4266.5|4266.5|4266|215
1623412280000|2021-06-11 11:51:20|||||||||1
1623412290000|2021-06-11 11:51:30|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|716
1623412310000|2021-06-11 11:51:50|4266.5||4266.5||4266.5||4266.5||200
1623412320000|2021-06-11 11:52:00|4266|4265|4266|4265.5|4266|4265.5|4265.5|4265|480
1623412350000|2021-06-11 11:52:30|4266.5||4266.5||4266.5||4266.5||95302
1623412360000|2021-06-11 11:52:40|4267|4266|4267|4266.5|4267|4266.5|4267|4266|190825
1623412370000|2021-06-11 11:52:50|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|1116
1623412380000|2021-06-11 11:53:00|4268|4267|4267.5|4267|4268|4267.5|4267.5|4267|947
1623412390000|2021-06-11 11:53:10|||||||||460
1623412400000|2021-06-11 11:53:20|||||||||57
1623412420000|2021-06-11 11:53:40|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|474
1623412440000|2021-06-11 11:54:00|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|1445
1623412460000|2021-06-11 11:54:20|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|270
1623412470000|2021-06-11 11:54:30||4267||4267||4267||4267|0
1623412480000|2021-06-11 11:54:40|||||||||59
1623412500000|2021-06-11 11:55:00|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|626
1623412530000|2021-06-11 11:55:30|||||||||7
1623412550000|2021-06-11 11:55:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|200
1623412560000|2021-06-11 11:56:00|4267.5|4267|4268|4267|4268|4267.5|4267.5|4267|282
1623412570000|2021-06-11 11:56:10|4267.5|4267.5|4267.5|4267|4267.5|4267.5|4267.5|4267|250
1623412580000|2021-06-11 11:56:20|4268|4267.5|4268|4267|4268|4267.5|4268|4267|69
1623412590000|2021-06-11 11:56:30||4267.5||4267||4267.5||4267|76
1623412610000|2021-06-11 11:56:50||4267.5||4267.5||4267.5||4267.5|26
1623412620000|2021-06-11 11:57:00|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|154
1623412630000|2021-06-11 11:57:10|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|418
1623412650000|2021-06-11 11:57:30|||||||||531
1623412660000|2021-06-11 11:57:40|4268.5|4268|4268.5|4268|4268.5|4268|4268|4267.5|265
1623412680000|2021-06-11 11:58:00|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|76
1623412690000|2021-06-11 11:58:10|4270|4269|4270|4269.5|4270|4269.5|4270|4269|52
1623412700000|2021-06-11 11:58:20|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|2117
1623412710000|2021-06-11 11:58:30|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|1799
1623412720000|2021-06-11 11:58:40|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|595
1623412730000|2021-06-11 11:58:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|10
1623412740000|2021-06-11 11:59:00|||||||||125
1623412750000|2021-06-11 11:59:10|||||||||186
1623412780000|2021-06-11 11:59:40|||||||||60
1623412790000|2021-06-11 11:59:50|||||||||53
1623412800000|2021-06-11 12:00:00|4270.5|4270|4270|4269|4271|4270.5|4269.5|4269|3431
1623412810000|2021-06-11 12:00:10|4269.5|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|146
1623412830000|2021-06-11 12:00:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|402
1623412840000|2021-06-11 12:00:40|4269.5|4269|4269.5|4268.5|4270|4269.5|4269|4268.5|907
1623412850000|2021-06-11 12:00:50|4269||4269||4269||4269||0
1623412860000|2021-06-11 12:01:00|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|507
1623412870000|2021-06-11 12:01:10||4268.5||4268.5||4268.5||4268.5|0
1623412880000|2021-06-11 12:01:20||4269||4269||4269||4268.5|0
1623412890000|2021-06-11 12:01:30|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|390
1623412900000|2021-06-11 12:01:40|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|113
1623412910000|2021-06-11 12:01:50|4269.5|4269|4270|4269|4270|4269.5|4269.5|4269|687
1623412920000|2021-06-11 12:02:00|4270.5|4269.5|4269.5|4269|4271.5|4270.5|4269.5|4269|5583
1623412960000|2021-06-11 12:02:40|4270|4269.5|4269.5|4268.5|4270|4269.5|4269|4268.5|4226
1623412970000|2021-06-11 12:02:50|4269|4268|4266|4265.5|4269.5|4268.5|4266|4265.5|16232
1623412980000|2021-06-11 12:03:00|4266.5|4266|4268|4267|4268.5|4268|4266|4265.5|9575
1623412990000|2021-06-11 12:03:10|4267.5|4266.5|4267.5|4266.5|4267.5|4267|4267|4266.5|1954
1623413000000|2021-06-11 12:03:20|4268|4267|4267|4266.5|4268.5|4267.5|4267|4266.5|1358
1623413010000|2021-06-11 12:03:30|4266.5|4266|4266|4265|4266.5|4266|4265.5|4265|1751
1623413020000|2021-06-11 12:03:40|4266.5|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|401
1623413030000|2021-06-11 12:03:50|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|727
1623413040000|2021-06-11 12:04:00|4266.5|4266|4267.5|4266.5|4267.5|4266.5|4266.5|4266|612
1623413050000|2021-06-11 12:04:10|4267||4267||4267||4267||59
1623413070000|2021-06-11 12:04:30|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|287
1623413080000|2021-06-11 12:04:40|4267|4266.5|4267|4266|4267|4266.5|4266.5|4266|425
1623413090000|2021-06-11 12:04:50|4266.5||4266.5||4266.5||4266.5||497
1623413100000|2021-06-11 12:05:00|||||||||250
1623413110000|2021-06-11 12:05:10|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|352
1623413120000|2021-06-11 12:05:20|4265.5|4265|4266|4265|4266|4265.5|4265.5|4265|431
1623413130000|2021-06-11 12:05:30|4266.5|4265.5|4267|4266.5|4267|4266.5|4266.5|4265.5|755
1623413140000|2021-06-11 12:05:40|||||||||5
1623413150000|2021-06-11 12:05:50|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|682
1623413160000|2021-06-11 12:06:00|4268.5|4267|4268|4267|4268.5|4267.5|4267.5|4267|1673
1623413170000|2021-06-11 12:06:10|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|0
1623413180000|2021-06-11 12:06:20|4268|4268|4268.5|4268|4268.5|4268|4268|4268|178
1623413190000|2021-06-11 12:06:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|626
1623413210000|2021-06-11 12:06:50|4268.5||4268||4268.5||4268||0
1623413220000|2021-06-11 12:07:00|4268.5||4268||4268.5||4268||25
1623413250000|2021-06-11 12:07:30|4268.5|4268|4268.5|4268|4269|4268|4268.5|4267.5|1
1623413260000|2021-06-11 12:07:40|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|500
1623413270000|2021-06-11 12:07:50|4269|4268.5|4269|4268|4269.5|4269|4268.5|4268|985
1623413280000|2021-06-11 12:08:00|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|70
1623413290000|2021-06-11 12:08:10|4268.5||4269||4269||4268.5||211
1623413300000|2021-06-11 12:08:20|4268.5||4269||4269||4268.5||1
1623413310000|2021-06-11 12:08:30|4268.5||4269||4269||4268.5||154
1623413320000|2021-06-11 12:08:40|4268.5||4268.5||4269||4268.5||2
1623413330000|2021-06-11 12:08:50|4269||4268.5||4269||4268.5||0
1623413340000|2021-06-11 12:09:00|4269|4267.5|4268.5|4267.5|4269|4267.5|4268|4267.5|1212
1623413360000|2021-06-11 12:09:20|||||||||204
1623413370000|2021-06-11 12:09:30|4269|4268|4269|4268.5|4269|4268.5|4269|4268|241
1623413380000|2021-06-11 12:09:40|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|46
1623413390000|2021-06-11 12:09:50|4270|4268|4268.5|4267.5|4270|4268|4268.5|4267.5|1000
1623413400000|2021-06-11 12:10:00|4268|4268|4268.5|4268|4269|4268.5|4268|4268|282
1623413410000|2021-06-11 12:10:10|4268|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|645
1623413420000|2021-06-11 12:10:20||4267||4267||4267||4267|0
1623413450000|2021-06-11 12:10:50|4267.5||4267.5||4267.5||4267.5||60
1623413460000|2021-06-11 12:11:00|4268|4267.5|4268.5|4268|4269|4268|4268|4267.5|766
1623413470000|2021-06-11 12:11:10|4269||4269||4269||4269||0
1623413490000|2021-06-11 12:11:30|4268.5||4268.5||4268.5||4268.5||0
1623413510000|2021-06-11 12:11:50|4269|4268.5|4268|4267.5|4269|4268.5|4268|4267.5|1511
1623413520000|2021-06-11 12:12:00|4267.5|4267|4268|4267.5|4268.5|4267.5|4267.5|4267|864
1623413530000|2021-06-11 12:12:10|4268.5|4267|4268|4267.5|4268.5|4267.5|4268|4267|0
1623413550000|2021-06-11 12:12:30||4267||4267.5||4267.5||4267|250
1623413560000|2021-06-11 12:12:40|4267.5|4267|4268|4267|4268|4267|4267.5|4267|44
1623413570000|2021-06-11 12:12:50|4267.5||4268||4268||4267.5||252
1623413580000|2021-06-11 12:13:00|4267.5|4266.5|4266.5|4265.5|4267.5|4266.5|4266|4265.5|1194
1623413590000|2021-06-11 12:13:10|4266|4265|4265.5|4265|4266|4265|4265.5|4265|425
1623413600000|2021-06-11 12:13:20|4266||4265.5||4266||4265.5||0
1623413620000|2021-06-11 12:13:40|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|0
1623413640000|2021-06-11 12:14:00|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|516
1623413650000|2021-06-11 12:14:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|314
1623413660000|2021-06-11 12:14:20|||||||||9
1623413670000|2021-06-11 12:14:30|4267|4266.5|4267|4266.5|4267|4266.5|4266|4265.5|4417
1623413680000|2021-06-11 12:14:40|4266|4266|4265.5|4264.5|4266.5|4266|4265|4264.5|7486
1623413690000|2021-06-11 12:14:50|4265||4265||4265||4265||400
1623413700000|2021-06-11 12:15:00|4265.5|4265|4265.5|4264.5|4266|4265.5|4264.5|4264|5935
1623413710000|2021-06-11 12:15:10|4265||4265||4265||4265||207
1623413720000|2021-06-11 12:15:20|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|380
1623413730000|2021-06-11 12:15:30|4265.5|4265|4266|4265.5|4266.5|4265.5|4265.5|4265|1148
1623413740000|2021-06-11 12:15:40|4265.5|4265|4266|4265|4266|4265.5|4265.5|4265|1646
1623413750000|2021-06-11 12:15:50|4265.5|4264.5|4265|4264.5|4266|4264.5|4264.5|4264|2992
1623413760000|2021-06-11 12:16:00|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|366
1623413770000|2021-06-11 12:16:10|4266.5||4266.5||4266.5||4266.5||0
1623413780000|2021-06-11 12:16:20|4266||4266||4266||4266||4
1623413800000|2021-06-11 12:16:40|4265.5|4265|4266|4265|4266|4265.5|4265.5|4265|634
1623413810000|2021-06-11 12:16:50||4265.5||4265||4265.5||4265|1374
1623413830000|2021-06-11 12:17:10|||||||||50
1623413840000|2021-06-11 12:17:20||4265.5||4265.5||4265.5||4265|325
1623413850000|2021-06-11 12:17:30|4265.5|4265|4265.5|4264.5|4265.5|4265|4265|4264.5|586
1623413860000|2021-06-11 12:17:40|4266|4265|4266|4265.5|4266|4265.5|4266|4265|740
1623413870000|2021-06-11 12:17:50|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|0
1623413880000|2021-06-11 12:18:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|2
1623413920000|2021-06-11 12:18:40|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|954
1623413940000|2021-06-11 12:19:00|||||||||1900
1623413950000|2021-06-11 12:19:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4265.5|1011
1623413960000|2021-06-11 12:19:20|4266|4265.5|4267|4266|4267|4266.5|4266|4265.5|2968
1623413970000|2021-06-11 12:19:30|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267.5|4266|457
1623413990000|2021-06-11 12:19:50|4267||4267.5||4267.5||4267||215
1623414000000|2021-06-11 12:20:00|4268|4267|4268|4267.5|4268.5|4267.5|4268|4267|207
1623414010000|2021-06-11 12:20:10|4267.5|4267|4268.5|4267.5|4268.5|4267.5|4267.5|4267|596
1623414020000|2021-06-11 12:20:20||4268||4268||4268||4268|0
1623414040000|2021-06-11 12:20:40|4269|4268.5|4269.5|4269|4269.5|4269|4268.5|4268|1478
1623414060000|2021-06-11 12:21:00|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|2445
1623414070000|2021-06-11 12:21:10|4269|4268.5|4269|4268|4269|4268.5|4268.5|4268|2936
1623414080000|2021-06-11 12:21:20|4268.5|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|1408
1623414090000|2021-06-11 12:21:30|||||||||150
1623414110000|2021-06-11 12:21:50|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|389
1623414130000|2021-06-11 12:22:10|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|186
1623414150000|2021-06-11 12:22:30|4268|4267.5|4269|4268.5|4269|4268.5|4268|4267.5|1170
1623414160000|2021-06-11 12:22:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4268.5|933
1623414170000|2021-06-11 12:22:50|4269|4268.5|4269|4268.5|4270.5|4269.5|4269|4268|6558
1623414180000|2021-06-11 12:23:00|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|233
1623414190000|2021-06-11 12:23:10|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|2797
1623414200000|2021-06-11 12:23:20|||||||||10
1623414210000|2021-06-11 12:23:30|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|1901
1623414220000|2021-06-11 12:23:40|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|170
1623414260000|2021-06-11 12:24:20|4270.5|4270|4270|4269.5|4271|4270.5|4270|4269.5|2580
1623414270000|2021-06-11 12:24:30|4270.5||4270||4270.5||4270||0
1623414280000|2021-06-11 12:24:40|4270.5||4270||4270.5||4270||0
1623414300000|2021-06-11 12:25:00|4269.5|4269|4270|4269.5|4271|4270.5|4269.5|4269|3214
1623414310000|2021-06-11 12:25:10|||||||||61
1623414330000|2021-06-11 12:25:30|||||||||95
1623414340000|2021-06-11 12:25:40|||||||||86
1623414350000|2021-06-11 12:25:50|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|1393
1623414400000|2021-06-11 12:26:40|||||||||91
1623414410000|2021-06-11 12:26:50|4269.5|4269|4270.5|4270|4270.5|4270|4269.5|4269|764
1623414420000|2021-06-11 12:27:00|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270.5|42
1623414430000|2021-06-11 12:27:10|4270.5|4270|4271|4270|4271|4270|4270.5|4270|781
1623414440000|2021-06-11 12:27:20||4270.5||4270.5||4270.5||4270.5|38
1623414460000|2021-06-11 12:27:40|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|1345
1623414470000|2021-06-11 12:27:50||4269||4269||4269||4269|0
1623414530000|2021-06-11 12:28:50|4270.5|4269.5|4271.5|4271|4272|4271.5|4270.5|4269|9338
1623414540000|2021-06-11 12:29:00|||||||||350
1623414550000|2021-06-11 12:29:10|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|7899
1623414560000|2021-06-11 12:29:20|||||||||2375
1623414570000|2021-06-11 12:29:30|||||||||221
1623414580000|2021-06-11 12:29:40|||||||||3120
1623414590000|2021-06-11 12:29:50|||||||||98
1623414600000|2021-06-11 12:30:00|4271.5|4271|4272|4271.5|4272|4271.5|4271|4270.5|2616
1623414630000|2021-06-11 12:30:30|||||||||114
1623414640000|2021-06-11 12:30:40|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|1151
1623414660000|2021-06-11 12:31:00|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|59
1623414670000|2021-06-11 12:31:10|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4271|615
1623414680000|2021-06-11 12:31:20|4272||4272||4272||4272||313
1623414690000|2021-06-11 12:31:30||4271.5||4271.5||4271.5||4271.5|16
1623414710000|2021-06-11 12:31:50|4272.5|4272|4273|4272|4273|4272.5|4272.5|4272|1798
1623414720000|2021-06-11 12:32:00|4272.5||4272.5||4272.5||4272.5||0
1623414750000|2021-06-11 12:32:30|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271|1752
1623414760000|2021-06-11 12:32:40|4272.5|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|175
1623414780000|2021-06-11 12:33:00||4272||4272||4272||4272|0
1623414790000|2021-06-11 12:33:10|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|1091
1623414800000|2021-06-11 12:33:20|4272.5|4272|4272|4271.5|4273|4272|4272|4271|3702
1623414810000|2021-06-11 12:33:30|||||||||274
1623414850000|2021-06-11 12:34:10|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|141
1623414860000|2021-06-11 12:34:20|4272||4271.5||4272||4271.5||496
1623414880000|2021-06-11 12:34:40|4272||4271.5||4272||4271.5||93
1623414900000|2021-06-11 12:35:00|4272|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|4664
1623414910000|2021-06-11 12:35:10|4272.5|4272|4273|4272|4273|4272|4272.5|4272|278
1623414920000|2021-06-11 12:35:20||4272.5||4272.5||4272.5||4272.5|237
1623414930000|2021-06-11 12:35:30|||||||||211
1623414940000|2021-06-11 12:35:40|||||||||142
1623414950000|2021-06-11 12:35:50|||||||||52
1623414980000|2021-06-11 12:36:20|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|282
1623415020000|2021-06-11 12:37:00|4272|4272|4272|4271.5|4272|4272|4272|4271.5|2709
1623415060000|2021-06-11 12:37:40|4271.5|4271|4271|4270.5|4272|4271|4271|4270.5|2180
1623415080000|2021-06-11 12:38:00|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269.5|497
1623415130000|2021-06-11 12:38:50|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|147
1623415140000|2021-06-11 12:39:00|||||||||2
1623415160000|2021-06-11 12:39:20|||||||||6235
1623415170000|2021-06-11 12:39:30|||||||||501
1623415180000|2021-06-11 12:39:40|4269|4268.5|4269.5|4269|4269.5|4269|4268.5|4268|2057
1623415190000|2021-06-11 12:39:50|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|819
1623415200000|2021-06-11 12:40:00|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1350
1623415230000|2021-06-11 12:40:30|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|279
1623415240000|2021-06-11 12:40:40|||||||||240
1623415250000|2021-06-11 12:40:50|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|0
1623415260000|2021-06-11 12:41:00||4268.5||4269||4269||4268.5|151
1623415270000|2021-06-11 12:41:10||4268.5||4269||4269||4268.5|412
1623415280000|2021-06-11 12:41:20|||||||||2
1623415290000|2021-06-11 12:41:30|||||||||1
1623415300000|2021-06-11 12:41:40|4270||4270||4270||4270||250
1623415320000|2021-06-11 12:42:00|4269.5|4269.5|4269.5|4269|4269.5|4269.5|4269.5|4269|288
1623415340000|2021-06-11 12:42:20|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|546
1623415350000|2021-06-11 12:42:30|||||||||188
1623415360000|2021-06-11 12:42:40|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|1
1623415370000|2021-06-11 12:42:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|240
1623415390000|2021-06-11 12:43:10|||||||||70
1623415400000|2021-06-11 12:43:20|4270.5|4270|4271|4270|4271|4270.5|4270.5|4270|822
1623415410000|2021-06-11 12:43:30|4270.5|4270.5|4271|4270.5|4271|4270.5|4270.5|4270.5|57
1623415440000|2021-06-11 12:44:00|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|474
1623415460000|2021-06-11 12:44:20|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|400
1623415470000|2021-06-11 12:44:30|||||||||1
1623415500000|2021-06-11 12:45:00|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|1754
1623415510000|2021-06-11 12:45:10|4271.5||4271.5||4271.5||4271.5||0
1623415520000|2021-06-11 12:45:20||4271||4271||4271||4271|125
1623415530000|2021-06-11 12:45:30|||||||||232
1623415550000|2021-06-11 12:45:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|1208
1623415560000|2021-06-11 12:46:00|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|485
1623415580000|2021-06-11 12:46:20|4270|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|96
1623415600000|2021-06-11 12:46:40|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|1077
1623415610000|2021-06-11 12:46:50|||||||||250
1623415620000|2021-06-11 12:47:00|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|591
1623415630000|2021-06-11 12:47:10|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|2353
1623415650000|2021-06-11 12:47:30|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|298
1623415670000|2021-06-11 12:47:50|||||||||56
1623415680000|2021-06-11 12:48:00|4269|4269|4269.5|4268.5|4269.5|4269|4268.5|4268|2598
1623415690000|2021-06-11 12:48:10|4269||4269||4269||4269||0
1623415700000|2021-06-11 12:48:20|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|562
1623415710000|2021-06-11 12:48:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1368
1623415720000|2021-06-11 12:48:40|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|293
1623415760000|2021-06-11 12:49:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|25
1623415770000|2021-06-11 12:49:30|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|1735
1623415810000|2021-06-11 12:50:10|||||||||2
1623415860000|2021-06-11 12:51:00|4268.5|4268|4269|4268|4269|4268|4268.5|4268|1327
1623415870000|2021-06-11 12:51:10|4268.5||4268.5||4268.5||4268.5||0
1623415880000|2021-06-11 12:51:20|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|627
1623415950000|2021-06-11 12:52:30|||||||||53
1623415970000|2021-06-11 12:52:50|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|1951
1623415980000|2021-06-11 12:53:00|||||||||14
1623415990000|2021-06-11 12:53:10|4268|4267.5|4267|4266.5|4268|4267.5|4267|4266.5|1099
1623416000000|2021-06-11 12:53:20|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|648
1623416010000|2021-06-11 12:53:30||4266||4266.5||4266.5||4266|1
1623416020000|2021-06-11 12:53:40|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|1026
1623416030000|2021-06-11 12:53:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|1055
1623416040000|2021-06-11 12:54:00|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|524
1623416050000|2021-06-11 12:54:10|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|0
1623416070000|2021-06-11 12:54:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|35
1623416100000|2021-06-11 12:55:00|4266.5|4266|4266|4265|4266.5|4266|4265.5|4265|1168
1623416110000|2021-06-11 12:55:10|4266.5|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|232
1623416130000|2021-06-11 12:55:30|4265.5|4265|4266.5|4266|4266.5|4266|4265.5|4264.5|930
1623416150000|2021-06-11 12:55:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|724
1623416160000|2021-06-11 12:56:00|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|307
1623416210000|2021-06-11 12:56:50|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|2127
1623416230000|2021-06-11 12:57:10|4268|4267|4268|4267.5|4268|4267.5|4268|4267|380
1623416240000|2021-06-11 12:57:20|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|721
1623416250000|2021-06-11 12:57:30|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|285
1623416260000|2021-06-11 12:57:40|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|1040
1623416270000|2021-06-11 12:57:50|4268|4268|4268|4267.5|4268|4268|4268|4267.5|861
1623416280000|2021-06-11 12:58:00|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|2112
1623416290000|2021-06-11 12:58:10|4267.5|4267|4267.5|4266.5|4268|4267|4267.5|4266.5|313
1623416300000|2021-06-11 12:58:20|4268|4267|4268|4267|4268|4267.5|4268|4267|0
1623416310000|2021-06-11 12:58:30|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|0
1623416330000|2021-06-11 12:58:50|4267||4267||4267||4267||0
1623416340000|2021-06-11 12:59:00|4267.5||4267||4267.5||4267||9
1623416360000|2021-06-11 12:59:20|4267.5|4267|4268|4267|4268|4267|4267.5|4267|318
1623416370000|2021-06-11 12:59:30|4267.5|4267.5|4268|4267.5|4268|4267.5|4267.5|4267.5|0
1623416400000|2021-06-11 13:00:00|4267.5|4267|4268|4267|4268|4267.5|4267.5|4267|319
1623416430000|2021-06-11 13:00:30||4267.5||4267.5||4267.5||4267|2
1623416440000|2021-06-11 13:00:40|4267.5|4267|4268|4267|4268|4267.5|4267|4266.5|3666
1623416450000|2021-06-11 13:00:50|4267.5|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|523
1623416470000|2021-06-11 13:01:10|4267|4267|4266.5|4265.5|4267.5|4267|4266.5|4265.5|4134
1623416480000|2021-06-11 13:01:20|4266|4266|4266.5|4266|4267|4266.5|4266|4266|1507
1623416490000|2021-06-11 13:01:30|||||||||178
1623416500000|2021-06-11 13:01:40|||||||||367
1623416510000|2021-06-11 13:01:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|47
1623416520000|2021-06-11 13:02:00|4267.5|4267|4268|4267.5|4268|4267.5|4267|4266.5|1522
1623416530000|2021-06-11 13:02:10|||||||||1
1623416540000|2021-06-11 13:02:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|547
1623416550000|2021-06-11 13:02:30|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|943
1623416560000|2021-06-11 13:02:40|||||||||1
1623416580000|2021-06-11 13:03:00|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|397
1623416610000|2021-06-11 13:03:30|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|449
1623416620000|2021-06-11 13:03:40|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|979
1623416630000|2021-06-11 13:03:50|||||||||21
1623416640000|2021-06-11 13:04:00|4267.5|4267|4267.5|4267|4267.5|4267|4267|4266.5|656
1623416650000|2021-06-11 13:04:10|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|1442
1623416660000|2021-06-11 13:04:20|||||||||1
1623416670000|2021-06-11 13:04:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|302
1623416680000|2021-06-11 13:04:40|4267.5|4267|4267.5|4267|4268|4267|4267.5|4267|750
1623416690000|2021-06-11 13:04:50|4268|4267.5|4268|4267|4268|4267.5|4268|4267|141
1623416700000|2021-06-11 13:05:00|4268.5|4267.5|4269|4268|4269|4268|4268.5|4267.5|226
1623416720000|2021-06-11 13:05:20|||||||||550
1623416730000|2021-06-11 13:05:30|4268.5|4267.5|4268|4267|4268.5|4267.5|4268|4267|1322
1623416750000|2021-06-11 13:05:50|4267.5|4266.5|4267|4266.5|4267.5|4266.5|4267|4266.5|251
1623416760000|2021-06-11 13:06:00|4267.5|4267|4267.5|4266.5|4267.5|4267|4267.5|4266.5|250
1623416770000|2021-06-11 13:06:10||4267||4267||4267||4266.5|250
1623416780000|2021-06-11 13:06:20|4268|4266.5|4268|4267|4268.5|4268|4267.5|4266.5|1748
1623416790000|2021-06-11 13:06:30|4267.5|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|2141
1623416800000|2021-06-11 13:06:40|4268.5|4268|4268|4267|4268.5|4268|4268|4267|1891
1623416810000|2021-06-11 13:06:50||4267.5||4267||4267.5||4267|500
1623416830000|2021-06-11 13:07:10|4267.5|4267.5|4267.5|4267|4267.5|4267.5|4267.5|4267|1609
1623416840000|2021-06-11 13:07:20|4268|4267.5|4269|4268.5|4269|4268.5|4268|4267.5|2697
1623416850000|2021-06-11 13:07:30|4269.5|4269|4269|4268|4269.5|4269|4268.5|4268|4398
1623416860000|2021-06-11 13:07:40|4268.5|4268.5|4269|4268.5|4269|4268.5|4268.5|4268|162
1623416890000|2021-06-11 13:08:10|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|1743
1623416900000|2021-06-11 13:08:20|4269||4269||4269||4269||0
1623416910000|2021-06-11 13:08:30|4269.5|4268.5|4269|4268.5|4269.5|4269|4269|4268|8161
1623416920000|2021-06-11 13:08:40|||||||||640
1623416930000|2021-06-11 13:08:50|||||||||80
1623416940000|2021-06-11 13:09:00|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|843
1623416950000|2021-06-11 13:09:10|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|1335
1623416960000|2021-06-11 13:09:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|2437
1623416970000|2021-06-11 13:09:30|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|349
1623416980000|2021-06-11 13:09:40|4270|4269.5|4270|4269|4270|4269.5|4269.5|4269|999
1623416990000|2021-06-11 13:09:50|4269.5|4269.5|4268.5|4268|4269.5|4269.5|4268.5|4268|769
1623417000000|2021-06-11 13:10:00|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|240
1623417010000|2021-06-11 13:10:10|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|86
1623417020000|2021-06-11 13:10:20|4269||4268.5||4269||4268.5||215
1623417060000|2021-06-11 13:11:00|4268|4267.5|4268|4267|4268|4267.5|4268|4267|110
1623417090000|2021-06-11 13:11:30|||||||||25
1623417110000|2021-06-11 13:11:50|4267.5||4267.5||4267.5||4267.5||0
1623417120000|2021-06-11 13:12:00|||||||||98
1623417150000|2021-06-11 13:12:30|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|917
1623417160000|2021-06-11 13:12:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|1138
1623417170000|2021-06-11 13:12:50|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|1304
1623417180000|2021-06-11 13:13:00|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|84
1623417210000|2021-06-11 13:13:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|691
1623417220000|2021-06-11 13:13:40||4266.5||4266.5||4266.5||4266.5|119
1623417230000|2021-06-11 13:13:50|4267|4266|4266.5|4266|4267|4266|4266.5|4266|368
1623417240000|2021-06-11 13:14:00|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|1035
1623417250000|2021-06-11 13:14:10|4267||4267||4267||4267||0
1623417260000|2021-06-11 13:14:20||4266.5||4266.5||4266.5||4266.5|650
1623417270000|2021-06-11 13:14:30|4266.5|4266|4266.5|4266|4267|4266|4266.5|4266|14
1623417280000|2021-06-11 13:14:40|4267||4267||4267||4267||0
1623417290000|2021-06-11 13:14:50|4266.5||4266.5||4266.5||4266.5||772
1623417300000|2021-06-11 13:15:00|4267|4265.5|4266|4265.5|4267|4265.5|4266|4265.5|645
1623417310000|2021-06-11 13:15:10|||||||||252
1623417320000|2021-06-11 13:15:20|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|79
1623417330000|2021-06-11 13:15:30|||||||||65
1623417340000|2021-06-11 13:15:40|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|578
1623417370000|2021-06-11 13:16:10|||||||||1
1623417380000|2021-06-11 13:16:20|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|297
1623417390000|2021-06-11 13:16:30|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|770
1623417420000|2021-06-11 13:17:00|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|26
1623417440000|2021-06-11 13:17:20|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|2338
1623417450000|2021-06-11 13:17:30|||||||||160
1623417460000|2021-06-11 13:17:40|4266.5||4266||4266.5||4266||0
1623417480000|2021-06-11 13:18:00|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|526
1623417500000|2021-06-11 13:18:20|||||||||70
1623417510000|2021-06-11 13:18:30|4266.5||4266.5||4266.5||4266.5||61
1623417550000|2021-06-11 13:19:10|4266|4265|4266|4265.5|4266|4265.5|4265.5|4265|1915
1623417580000|2021-06-11 13:19:40|||||||||365
1623417600000|2021-06-11 13:20:00|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|1906
1623417610000|2021-06-11 13:20:10|4267|4266.5|4267|4266.5|4267.5|4267|4267|4266.5|1159
1623417620000|2021-06-11 13:20:20|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|168
1623417630000|2021-06-11 13:20:30|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|1176
1623417640000|2021-06-11 13:20:40|4268|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|436
1623417660000|2021-06-11 13:21:00|4267.5|4267|4268|4267|4268|4267|4267.5|4267|1468
1623417680000|2021-06-11 13:21:20|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|308
1623417690000|2021-06-11 13:21:30|4267|4267|4267|4266.5|4267|4267|4267|4266.5|123
1623417700000|2021-06-11 13:21:40|4266.5|4266|4265.5|4265|4267|4266|4265.5|4265|2689
1623417710000|2021-06-11 13:21:50|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|224
1623417720000|2021-06-11 13:22:00|||||||||8
1623417740000|2021-06-11 13:22:20|4265|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|1763
1623417750000|2021-06-11 13:22:30|4265.5||4265.5||4265.5||4265||0
1623417760000|2021-06-11 13:22:40|4265|4264|4265|4264|4265|4264.5|4264|4263.5|1188
1623417770000|2021-06-11 13:22:50||4264.5||4264.5||4264.5||4264|90
1623417780000|2021-06-11 13:23:00|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|929
1623417790000|2021-06-11 13:23:10|4265||4265||4265||4264.5||0
1623417800000|2021-06-11 13:23:20|4265.5|4264.5|4265.5|4265|4265.5|4265|4265.5|4264.5|1529
1623417810000|2021-06-11 13:23:30|||||||||149
1623417820000|2021-06-11 13:23:40|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|345
1623417830000|2021-06-11 13:23:50||4265||4265||4265||4265|0
1623417840000|2021-06-11 13:24:00|4266|4265.5|4265|4264.5|4266|4265.5|4265|4264.5|2110
1623417850000|2021-06-11 13:24:10|||||||||575
1623417860000|2021-06-11 13:24:20|||||||||100
1623417870000|2021-06-11 13:24:30|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|210
1623417880000|2021-06-11 13:24:40|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|250
1623417900000|2021-06-11 13:25:00|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|144
1623417910000|2021-06-11 13:25:10|||||||||2
1623417920000|2021-06-11 13:25:20||4262.5||4263||4263||4262.5|280
1623417940000|2021-06-11 13:25:40|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|355
1623417960000|2021-06-11 13:26:00|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|647
1623417990000|2021-06-11 13:26:30|||||||||19
1623418000000|2021-06-11 13:26:40|||||||||10
1623418020000|2021-06-11 13:27:00|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|1654
1623418030000|2021-06-11 13:27:10|4265|4264.5|4265.5|4264.5|4265.5|4265|4265|4264.5|1295
1623418040000|2021-06-11 13:27:20||4265||4265||4265||4265|120
1623418050000|2021-06-11 13:27:30|||||||||150
1623418060000|2021-06-11 13:27:40|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4264.5|4264|4594
1623418070000|2021-06-11 13:27:50|4265|4264|4265|4264|4265.5|4264|4264.5|4264|381
1623418080000|2021-06-11 13:28:00|4264.5||4265||4265||4264.5||43
1623418090000|2021-06-11 13:28:10|4264.5|4264.5|4264.5|4264|4264.5|4264.5|4264.5|4264|2328
1623418100000|2021-06-11 13:28:20|||||||||300
1623418110000|2021-06-11 13:28:30|4265||4264.5||4265||4264.5||2691
1623418120000|2021-06-11 13:28:40|||||||||50
1623418140000|2021-06-11 13:29:00|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|1542
1623418150000|2021-06-11 13:29:10|4265|4264.5|4264.5|4264|4265|4264.5|4264|4263.5|2386
1623418160000|2021-06-11 13:29:20|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264|1012
1623418170000|2021-06-11 13:29:30|4264.5|4264|4265|4264|4265|4264|4264.5|4264|205
1623418190000|2021-06-11 13:29:50|4265.5|4264.5|4265|4264.5|4266|4265.5|4265|4264.5|2055
1623418200000|2021-06-11 13:30:00|4265.5|4265|4267|4266.5|4267|4266.5|4264.5|4264|5923
1623418210000|2021-06-11 13:30:10|4266.5|4266|4266.5|4265.5|4266.5|4266|4265|4264.5|6016
1623418220000|2021-06-11 13:30:20|4267|4266|4267|4266|4267|4266.5|4267|4266|2
1623418230000|2021-06-11 13:30:30|4266.5|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|1780
1623418240000|2021-06-11 13:30:40||4265.5||4265.5||4265.5||4265.5|1
1623418250000|2021-06-11 13:30:50|4266|4266|4266.5|4266|4266.5|4266|4266|4265.5|761
1623418260000|2021-06-11 13:31:00|4267|4265.5|4266|4265.5|4267|4265.5|4266|4265.5|2228
1623418280000|2021-06-11 13:31:20|4266.5|4266|4265|4264.5|4266.5|4266|4264|4263.5|5485
1623418290000|2021-06-11 13:31:30|4265.5|4265|4264.5|4264|4265.5|4265|4264.5|4264|2614
1623418300000|2021-06-11 13:31:40|||||||||1
1623418310000|2021-06-11 13:31:50|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|1212
1623418320000|2021-06-11 13:32:00|4265|4264.5|4264|4263.5|4265|4264.5|4264|4263.5|4193
1623418330000|2021-06-11 13:32:10|4264.5|4264|4264.5|4264|4265|4264.5|4264|4264|2691
1623418340000|2021-06-11 13:32:20|4264|4263.5|4264|4263.5|4265|4264|4264|4263.5|2887
1623418350000|2021-06-11 13:32:30|||||||||1280
1623418360000|2021-06-11 13:32:40|4263.5|4263|4262.5|4262|4264.5|4263.5|4262|4261.5|8687
1623418370000|2021-06-11 13:32:50|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|901
1623418380000|2021-06-11 13:33:00|4263|4261.5|4263|4262.5|4263.5|4263|4263|4261.5|3014
1623418390000|2021-06-11 13:33:10|4263.5|4263|4264|4263.5|4264|4263.5|4263|4262.5|1646
1623418400000|2021-06-11 13:33:20|4263.5|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|573
1623418410000|2021-06-11 13:33:30|4264|4263|4264|4263.5|4264|4263.5|4263.5|4263|354
1623418420000|2021-06-11 13:33:40|4264.5|4264|4264.5|4264|4264.5|4264|4263.5|4263|5317
1623418430000|2021-06-11 13:33:50|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|2382
1623418440000|2021-06-11 13:34:00|4264|4263.5|4264|4263.5|4264.5|4264|4264|4263.5|3533
1623418450000|2021-06-11 13:34:10|4264.5|4264|4264.5|4264|4264.5|4264|4264|4263.5|1085
1623418460000|2021-06-11 13:34:20|4265|4264.5|4266.5|4266|4266.5|4266|4265|4264|1893
1623418470000|2021-06-11 13:34:30|4266|4265.5|4267|4266.5|4267|4266.5|4266|4265.5|2257
1623418480000|2021-06-11 13:34:40|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|492
1623418490000|2021-06-11 13:34:50|4266|4265.5|4266.5|4265.5|4266.5|4266|4265.5|4265|2639
1623418500000|2021-06-11 13:35:00|4266|4265|4265.5|4265|4266|4265|4265.5|4264.5|933
1623418510000|2021-06-11 13:35:10|4265|4264.5|4265|4264|4265|4264.5|4264.5|4264|1624
1623418520000|2021-06-11 13:35:20|4264.5|4263.5|4263.5|4263|4264.5|4263.5|4263.5|4263|1348
1623418530000|2021-06-11 13:35:30|4264|4263.5|4263.5|4263|4264|4263.5|4263|4262.5|2190
1623418540000|2021-06-11 13:35:40|4264|4263.5|4263.5|4262.5|4264|4263.5|4262.5|4262|1311
1623418550000|2021-06-11 13:35:50|4264|4263|4264|4263.5|4264|4263.5|4264|4263|370
1623418560000|2021-06-11 13:36:00|4263.5|4263|4264|4263|4264|4263|4263.5|4263|462
1623418570000|2021-06-11 13:36:10|4263.5||4263.5||4264||4263.5||0
1623418580000|2021-06-11 13:36:20|4264|4263.5|4263|4262.5|4264|4263.5|4263|4262.5|2421
1623418590000|2021-06-11 13:36:30|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4262.5|3
1623418600000|2021-06-11 13:36:40|4264|4263.5|4264|4263.5|4264.5|4264|4264|4263.5|1776
1623418610000|2021-06-11 13:36:50|4264.5||4264||4264.5||4264||1019
1623418620000|2021-06-11 13:37:00|4263.5|4263|4262.5|4262|4263.5|4263|4262.5|4262|4677
1623418630000|2021-06-11 13:37:10|4262|4261.5|4262|4261.5|4262.5|4262|4261.5|4261|2299
1623418640000|2021-06-11 13:37:20|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|53
1623418650000|2021-06-11 13:37:30|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|2141
1623418660000|2021-06-11 13:37:40|||||||||300
1623418670000|2021-06-11 13:37:50|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|1254
1623418680000|2021-06-11 13:38:00|4261|4260.5|4262|4261.5|4262|4261.5|4261|4260.5|756
1623418690000|2021-06-11 13:38:10|4261.5|4261|4262|4261|4262|4261.5|4261.5|4261|1956
1623418700000|2021-06-11 13:38:20|4261.5||4262||4262||4261.5||0
1623418710000|2021-06-11 13:38:30|4261.5||4262||4262||4261.5||234
1623418720000|2021-06-11 13:38:40|4261.5||4261.5||4261.5||4261.5||0
1623418730000|2021-06-11 13:38:50|4262|4261.5|4262|4261.5|4262|4261.5|4261.5|4261.5|1928
1623418740000|2021-06-11 13:39:00|4262.5|4262|4262.5|4262|4262.5|4262|4262|4261.5|1978
1623418750000|2021-06-11 13:39:10|4263|4262.5|4263.5|4263|4264|4263.5|4263|4262.5|3942
1623418760000|2021-06-11 13:39:20|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|386
1623418770000|2021-06-11 13:39:30|4264|4263.5|4264|4263.5|4264.5|4264|4263.5|4263|1706
1623418790000|2021-06-11 13:39:50|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|70
1623418800000|2021-06-11 13:40:00|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|2953
1623418810000|2021-06-11 13:40:10|4262.5|4262|4262.5|4262|4263|4262.5|4262.5|4262|795
1623418820000|2021-06-11 13:40:20|4262|4261.5|4263.5|4262.5|4263.5|4262.5|4262|4261.5|2384
1623418830000|2021-06-11 13:40:30|4264|4263|4264|4263.5|4264.5|4263.5|4264|4263|2296
1623418840000|2021-06-11 13:40:40|4264.5|4264|4264.5|4264|4264.5|4264|4264|4264|737
1623418860000|2021-06-11 13:41:00|4265||4264.5||4265||4264.5||0
1623418870000|2021-06-11 13:41:10|4265|4263.5|4263.5|4263|4265|4264|4263.5|4263|3018
1623418880000|2021-06-11 13:41:20|4264||4264||4264||4264||0
1623418900000|2021-06-11 13:41:40|4263.5|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|1246
1623418930000|2021-06-11 13:42:10|4263|4262.5|4263|4262.5|4263|4262.5|4262.5|4262|503
1623418940000|2021-06-11 13:42:20|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|1876
1623418950000|2021-06-11 13:42:30|4264|4263.5|4264.5|4263.5|4264.5|4264|4264|4263.5|452
1623418960000|2021-06-11 13:42:40|4265|4264|4265.5|4264.5|4265.5|4264.5|4265|4263.5|1815
1623418970000|2021-06-11 13:42:50|4266|4265|4265|4264.5|4266|4265.5|4265|4264.5|2514
1623418980000|2021-06-11 13:43:00|4265.5|4265|4266|4265|4266|4265.5|4265.5|4265|397
1623418990000|2021-06-11 13:43:10||4265.5||4265.5||4265.5||4265.5|250
1623419000000|2021-06-11 13:43:20|4265.5|4265|4266|4265|4266|4265|4265.5|4265|1673
1623419010000|2021-06-11 13:43:30||4265.5||4265.5||4265.5||4265.5|0
1623419030000|2021-06-11 13:43:50|||||||||58
1623419040000|2021-06-11 13:44:00|4266.5|4266|4267|4266|4267|4266.5|4266.5|4266|793
1623419050000|2021-06-11 13:44:10|4266.5|4265.5|4266|4265.5|4267|4265.5|4266|4265.5|3028
1623419060000|2021-06-11 13:44:20|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|2052
1623419070000|2021-06-11 13:44:30|4266|4265.5|4265.5|4264.5|4266|4265.5|4265|4264.5|4013
1623419080000|2021-06-11 13:44:40|4265||4265||4265||4265||2
1623419100000|2021-06-11 13:45:00|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|449
1623419110000|2021-06-11 13:45:10|4265.5|4264|4265|4264.5|4265.5|4264.5|4264.5|4264|4163
1623419120000|2021-06-11 13:45:20|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|610
1623419130000|2021-06-11 13:45:30|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|1694
1623419140000|2021-06-11 13:45:40|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|578
1623419150000|2021-06-11 13:45:50|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|0
1623419170000|2021-06-11 13:46:10|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|422
1623419180000|2021-06-11 13:46:20|4265.5|4265|4265.5|4265|4265.5|4265|4265|4264.5|1343
1623419190000|2021-06-11 13:46:30|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|291
1623419200000|2021-06-11 13:46:40|4266|4265.5|4266|4265|4266|4265.5|4266|4265|192
1623419210000|2021-06-11 13:46:50||4265.5||4265||4265.5||4265|63
1623419230000|2021-06-11 13:47:10|4266.5|4265.5|4267|4266.5|4267|4266.5|4266.5|4265.5|1323
1623419240000|2021-06-11 13:47:20|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4266.5|463
1623419250000|2021-06-11 13:47:30|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|1636
1623419260000|2021-06-11 13:47:40|4267.5|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|925
1623419270000|2021-06-11 13:47:50|4268.5|4268|4268.5|4268|4268.5|4268|4267.5|4267|3830
1623419280000|2021-06-11 13:48:00|4269|4268.5|4268.5|4267.5|4269|4268.5|4268|4267.5|1106
1623419290000|2021-06-11 13:48:10|4268|4267|4268|4267|4268|4267|4267.5|4267|1331
1623419300000|2021-06-11 13:48:20|4268.5|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|1117
1623419310000|2021-06-11 13:48:30|||||||||1
1623419320000|2021-06-11 13:48:40|4267.5|4267|4267.5|4267|4268|4267|4267.5|4267|304
1623419330000|2021-06-11 13:48:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|478
1623419340000|2021-06-11 13:49:00|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4267.5|736
1623419350000|2021-06-11 13:49:10|4268|4267.5|4268.5|4268|4269|4268.5|4268|4267.5|2279
1623419360000|2021-06-11 13:49:20|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|419
1623419370000|2021-06-11 13:49:30|4269|4268.5|4268|4267|4269|4268.5|4267.5|4267|4799
1623419380000|2021-06-11 13:49:40|4268.5|4267.5|4268.5|4268|4268.5|4268|4268|4267|1838
1623419390000|2021-06-11 13:49:50|4268|4267.5|4268.5|4268|4269|4268|4268|4267.5|1568
1623419400000|2021-06-11 13:50:00|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|1188
1623419410000|2021-06-11 13:50:10|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|792
1623419420000|2021-06-11 13:50:20|4267.5|4267|4267.5|4267|4268|4267.5|4267.5|4266.5|2709
1623419430000|2021-06-11 13:50:30|||||||||79
1623419440000|2021-06-11 13:50:40|4267|4266.5|4267.5|4267|4268|4267.5|4267|4266.5|2059
1623419450000|2021-06-11 13:50:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|606
1623419470000|2021-06-11 13:51:10|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|1207
1623419480000|2021-06-11 13:51:20|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|900
1623419490000|2021-06-11 13:51:30|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|1331
1623419500000|2021-06-11 13:51:40|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|694
1623419510000|2021-06-11 13:51:50|||||||||234
1623419520000|2021-06-11 13:52:00|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|1327
1623419560000|2021-06-11 13:52:40|||||||||104
1623419570000|2021-06-11 13:52:50|4268.5|4268|4268.5|4268|4269|4268|4268.5|4267.5|682
1623419580000|2021-06-11 13:53:00|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|425
1623419590000|2021-06-11 13:53:10|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|2435
1623419600000|2021-06-11 13:53:20|4268|4267|4267.5|4267|4268|4267|4267.5|4267|1322
1623419610000|2021-06-11 13:53:30|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|607
1623419650000|2021-06-11 13:54:10|4268|4267|4268|4267.5|4268|4267.5|4268|4267|399
1623419660000|2021-06-11 13:54:20|4268.5|4268|4268|4267|4268.5|4268|4267.5|4267|1715
1623419670000|2021-06-11 13:54:30|4267.5||4267.5||4267.5||4267.5||400
1623419680000|2021-06-11 13:54:40|||||||||20
1623419690000|2021-06-11 13:54:50|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|802
1623419700000|2021-06-11 13:55:00|4267.5|4267|4267.5|4266.5|4268|4267.5|4267|4266.5|1271
1623419710000|2021-06-11 13:55:10||4267||4267||4267||4267|59
1623419730000|2021-06-11 13:55:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|813
1623419740000|2021-06-11 13:55:40|4268.5|4268|4268.5|4268|4268.5|4268|4268|4267.5|1945
1623419750000|2021-06-11 13:55:50|4268|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|1276
1623419780000|2021-06-11 13:56:20|||||||||140
1623419790000|2021-06-11 13:56:30|4268.5|4267|4268.5|4267.5|4268.5|4268|4268|4267|3332
1623419800000|2021-06-11 13:56:40|4268||4268||4268||4268||0
1623419830000|2021-06-11 13:57:10|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|2075
1623419840000|2021-06-11 13:57:20|4267.5|4267|4266|4265.5|4267.5|4267|4266|4265.5|4165
1623419850000|2021-06-11 13:57:30|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|1471
1623419860000|2021-06-11 13:57:40|4266.5|4266|4266.5|4265.5|4266.5|4266|4266.5|4265.5|1061
1623419870000|2021-06-11 13:57:50||4266||4266||4266||4266|0
1623419880000|2021-06-11 13:58:00|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|789
1623419890000|2021-06-11 13:58:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|0
1623419900000|2021-06-11 13:58:20|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|112
1623419910000|2021-06-11 13:58:30|||||||||1140
1623419930000|2021-06-11 13:58:50|||||||||200
1623419940000|2021-06-11 13:59:00|||||||||1
1623419950000|2021-06-11 13:59:10|||||||||6
1623419960000|2021-06-11 13:59:20|||||||||1
1623419970000|2021-06-11 13:59:30|4266.5|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|1632
1623419980000|2021-06-11 13:59:40||4266||4266||4266||4266|0
1623419990000|2021-06-11 13:59:50|4267|4265.5|4266.5|4266|4267|4266|4266.5|4265.5|1196
1623420000000|2021-06-11 14:00:00|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|36
1623420010000|2021-06-11 14:00:10|4267.5|4267|4267.5|4267|4268.5|4268|4267.5|4267|2598
1623420020000|2021-06-11 14:00:20|4268|4267.5|4268.5|4268|4269.5|4268.5|4268|4267.5|2572
1623420030000|2021-06-11 14:00:30|4268|4267.5|4268|4267.5|4268|4268|4267.5|4267|4213
1623420040000|2021-06-11 14:00:40|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|1832
1623420050000|2021-06-11 14:00:50|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|402
1623420060000|2021-06-11 14:01:00|4268.5|4268|4267.5|4267|4268.5|4268|4267.5|4267|2368
1623420070000|2021-06-11 14:01:10|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|1683
1623420080000|2021-06-11 14:01:20|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|1334
1623420090000|2021-06-11 14:01:30|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|415
1623420100000|2021-06-11 14:01:40|4268|4267|4267.5|4267|4268|4267|4267.5|4267|1784
1623420110000|2021-06-11 14:01:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267|124
1623420120000|2021-06-11 14:02:00|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|584
1623420130000|2021-06-11 14:02:10|4269|4268|4268.5|4267.5|4269|4268|4268.5|4267.5|2138
1623420140000|2021-06-11 14:02:20|4268|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|811
1623420150000|2021-06-11 14:02:30|4269|4268|4268.5|4268|4269|4268|4268|4267.5|2177
1623420170000|2021-06-11 14:02:50|||||||||107
1623420180000|2021-06-11 14:03:00|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|1920
1623420210000|2021-06-11 14:03:30|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|2185
1623420220000|2021-06-11 14:03:40|||||||||172
1623420230000|2021-06-11 14:03:50|4269|4268.5|4269|4268|4269|4268.5|4268.5|4268|5012
1623420240000|2021-06-11 14:04:00|4268.5|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|1112
1623420250000|2021-06-11 14:04:10|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1547
1623420270000|2021-06-11 14:04:30|||||||||62
1623420280000|2021-06-11 14:04:40|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|369
1623420300000|2021-06-11 14:05:00|4269|4268.5|4269|4268.5|4269|4268.5|4268.5|4268|2635
1623420310000|2021-06-11 14:05:10|4269.5|4269|4269.5|4269|4270|4269.5|4269.5|4269|1293
1623420320000|2021-06-11 14:05:20|||||||||185
1623420330000|2021-06-11 14:05:30|4269|4268.5|4269.5|4268.5|4270|4269.5|4269|4268.5|4536
1623420340000|2021-06-11 14:05:40|4270|4269|4270|4269.5|4270.5|4270|4270|4269|2209
1623420350000|2021-06-11 14:05:50|4270.5|4270|4270.5|4270|4271|4270.5|4270.5|4270|794
1623420360000|2021-06-11 14:06:00|||||||||304
1623420370000|2021-06-11 14:06:10|4271|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|2822
1623420380000|2021-06-11 14:06:20|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|385
1623420390000|2021-06-11 14:06:30|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|426
1623420400000|2021-06-11 14:06:40|||||||||486
1623420410000|2021-06-11 14:06:50|4271.5|4271|4273|4272.5|4273|4272.5|4270.5|4270|13420
1623420420000|2021-06-11 14:07:00|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|1304
1623420440000|2021-06-11 14:07:20|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|5127
1623420460000|2021-06-11 14:07:40|||||||||2225
1623420480000|2021-06-11 14:08:00|4272|4271.5|4271.5|4271|4272|4271.5|4271|4270.5|3970
1623420490000|2021-06-11 14:08:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270|1637
1623420510000|2021-06-11 14:08:30|4270.5|4270|4270|4269.5|4271|4270|4270|4269.5|4934
1623420520000|2021-06-11 14:08:40|4269.5|4269|4270|4269.5|4270.5|4270|4269.5|4269|4736
1623420530000|2021-06-11 14:08:50|4269.5|4269|4269.5|4269|4270|4269.5|4269|4268.5|5422
1623420550000|2021-06-11 14:09:10|||||||||2
1623420580000|2021-06-11 14:09:40|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|4701
1623420610000|2021-06-11 14:10:10|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|2292
1623420630000|2021-06-11 14:10:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1880
1623420640000|2021-06-11 14:10:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4268.5|1486
1623420650000|2021-06-11 14:10:50|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269|2070
1623420660000|2021-06-11 14:11:00|4270.5|4270|4270.5|4269.5|4271|4270|4270|4269.5|2177
1623420670000|2021-06-11 14:11:10|4270|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|384
1623420680000|2021-06-11 14:11:20|4270|4270|4270|4269.5|4270|4270|4270|4269.5|423
1623420690000|2021-06-11 14:11:30|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|1484
1623420700000|2021-06-11 14:11:40|4269|4268.5|4270|4269|4270|4269.5|4269|4268.5|1480
1623420710000|2021-06-11 14:11:50|4270.5|4269.5|4270.5|4269.5|4270.5|4270|4270.5|4269.5|827
1623420720000|2021-06-11 14:12:00|4271|4270|4271|4270.5|4271.5|4271|4270.5|4270|3453
1623420730000|2021-06-11 14:12:10|4270.5|4270|4271|4270|4271|4270.5|4270.5|4270|920
1623420740000|2021-06-11 14:12:20|4270.5|4270.5|4271|4270|4271|4270.5|4270.5|4270|56
1623420750000|2021-06-11 14:12:30|4270.5||4270.5||4270.5||4270.5||281
1623420760000|2021-06-11 14:12:40|4270|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|1428
1623420780000|2021-06-11 14:13:00|||||||||100
1623420790000|2021-06-11 14:13:10|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|1916
1623420800000|2021-06-11 14:13:20|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|452
1623420810000|2021-06-11 14:13:30|||||||||291
1623420820000|2021-06-11 14:13:40|||||||||125
1623420830000|2021-06-11 14:13:50|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1336
1623420840000|2021-06-11 14:14:00|||||||||2
1623420850000|2021-06-11 14:14:10|||||||||123
1623420860000|2021-06-11 14:14:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|1740
1623420870000|2021-06-11 14:14:30|||||||||101
1623420880000|2021-06-11 14:14:40|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1
1623420900000|2021-06-11 14:15:00|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|294
1623420910000|2021-06-11 14:15:10|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|1819
1623420930000|2021-06-11 14:15:30|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|1020
1623420940000|2021-06-11 14:15:40|||||||||250
1623420950000|2021-06-11 14:15:50|||||||||511
1623420960000|2021-06-11 14:16:00|4268.5|4268|4269|4268|4269|4268|4268.5|4268|831
1623420970000|2021-06-11 14:16:10||4268.5||4268.5||4268.5||4268.5|250
1623421000000|2021-06-11 14:16:40|||||||||5
1623421010000|2021-06-11 14:16:50|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|715
1623421060000|2021-06-11 14:17:40|||||||||93
1623421070000|2021-06-11 14:17:50|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1817
1623421090000|2021-06-11 14:18:10|4269.5|4269|4270|4269.5|4270.5|4270|4269.5|4269|3937
1623421110000|2021-06-11 14:18:30|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|2843
1623421150000|2021-06-11 14:19:10|4268.5|4268|4267.5|4267|4268.5|4268|4267|4266.5|4289
1623421170000|2021-06-11 14:19:30|||||||||1
1623421190000|2021-06-11 14:19:50|||||||||258
1623421200000|2021-06-11 14:20:00|4267|4266.5|4267|4266.5|4267.5|4267|4267|4266.5|1136
1623421210000|2021-06-11 14:20:10|4267.5||4267||4267.5||4267||0
1623421220000|2021-06-11 14:20:20|||||||||371
1623421250000|2021-06-11 14:20:50|||||||||122
1623421260000|2021-06-11 14:21:00|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|4064
1623421270000|2021-06-11 14:21:10|||||||||980
1623421290000|2021-06-11 14:21:30|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|2339
1623421340000|2021-06-11 14:22:20|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|1711
1623421350000|2021-06-11 14:22:30|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|5588
1623421360000|2021-06-11 14:22:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|827
1623421370000|2021-06-11 14:22:50|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|1676
1623421400000|2021-06-11 14:23:20|||||||||24
1623421420000|2021-06-11 14:23:40|4267|4266.5|4267|4266.5|4267.5|4267|4267|4266.5|4033
1623421440000|2021-06-11 14:24:00|||||||||2
1623421450000|2021-06-11 14:24:10|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|2093
1623421470000|2021-06-11 14:24:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|3465
1623421480000|2021-06-11 14:24:40|||||||||63
1623421500000|2021-06-11 14:25:00|4267.5|4267|4268.5|4268|4268.5|4268|4267.5|4267|5281
1623421510000|2021-06-11 14:25:10|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|292
1623421520000|2021-06-11 14:25:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|183
1623421530000|2021-06-11 14:25:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1504
1623421540000|2021-06-11 14:25:40|||||||||341
1623421550000|2021-06-11 14:25:50|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|692
1623421560000|2021-06-11 14:26:00|4268|4268|4268.5|4268|4268.5|4268|4268|4267.5|606
1623421570000|2021-06-11 14:26:10|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|751
1623421580000|2021-06-11 14:26:20|4268.5|4268|4268.5|4268|4268.5|4268|4268|4267.5|250
1623421600000|2021-06-11 14:26:40|||||||||704
1623421610000|2021-06-11 14:26:50|||||||||15
1623421620000|2021-06-11 14:27:00|||||||||389
1623421630000|2021-06-11 14:27:10|4269|4268.5|4269.5|4268.5|4269.5|4269|4268.5|4268|2271
1623421640000|2021-06-11 14:27:20|4270|4269|4270.5|4269.5|4270.5|4270|4269.5|4269|3414
1623421650000|2021-06-11 14:27:30|4270|4270|4270.5|4270|4270.5|4270|4270|4269.5|23
1623421660000|2021-06-11 14:27:40|4270|4269.5|4270|4269.5|4270.5|4269.5|4269.5|4269|7516
1623421670000|2021-06-11 14:27:50|4269.5|4269|4269.5|4269|4270|4269|4269.5|4269|584
1623421680000|2021-06-11 14:28:00|4269|4268.5|4268|4267.5|4269|4268.5|4268|4267.5|5949
1623421690000|2021-06-11 14:28:10|4268.5|4268|4269.5|4269|4269.5|4269|4268|4267.5|4036
1623421700000|2021-06-11 14:28:20|4269|4268.5|4268.5|4268|4269.5|4269|4268.5|4268|382
1623421710000|2021-06-11 14:28:30|4268|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|1779
1623421720000|2021-06-11 14:28:40|||||||||942
1623421730000|2021-06-11 14:28:50|||||||||765
1623421740000|2021-06-11 14:29:00|||||||||250
1623421750000|2021-06-11 14:29:10|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|1004
1623421770000|2021-06-11 14:29:30|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|1628
1623421780000|2021-06-11 14:29:40|||||||||100
1623421790000|2021-06-11 14:29:50|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|2079
1623421800000|2021-06-11 14:30:00|4268.5|4268|4267.5|4267|4268.5|4268|4267.5|4267|4364
1623421810000|2021-06-11 14:30:10|4267|4266.5|4266.5|4266|4267|4266.5|4266|4265.5|4283
1623421820000|2021-06-11 14:30:20|4266|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|302
1623421830000|2021-06-11 14:30:30|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|2696
1623421840000|2021-06-11 14:30:40|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|440
1623421850000|2021-06-11 14:30:50|4267|4266.5|4267|4266.5|4267.5|4266.5|4266.5|4266|2357
1623421860000|2021-06-11 14:31:00|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4265.5|2311
1623421870000|2021-06-11 14:31:10|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|486
1623421880000|2021-06-11 14:31:20|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|585
1623421890000|2021-06-11 14:31:30|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4265.5|44
1623421910000|2021-06-11 14:31:50|4267|4266.5|4267|4266.5|4267|4266.5|4266.5|4266|1699
1623421920000|2021-06-11 14:32:00|4267.5|4267|4268.5|4267.5|4268.5|4267.5|4267|4266.5|1243
1623421930000|2021-06-11 14:32:10|4268|4268|4268.5|4268|4269|4268|4268|4268|450
1623421940000|2021-06-11 14:32:20|4268|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|1461
1623421950000|2021-06-11 14:32:30||4268||4267.5||4268||4267.5|750
1623421960000|2021-06-11 14:32:40|4269|4268|4269|4268.5|4269|4268.5|4269|4268|415
1623421970000|2021-06-11 14:32:50|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|4078
1623421980000|2021-06-11 14:33:00|4268||4268.5||4268.5||4268||483
1623421990000|2021-06-11 14:33:10|4268|4267|4267|4266.5|4268|4267|4267|4266.5|5299
1623422000000|2021-06-11 14:33:20|4267.5||4267.5||4267.5||4267.5||23
1623422010000|2021-06-11 14:33:30|4267||4267||4267||4267||224
1623422020000|2021-06-11 14:33:40|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|231
1623422030000|2021-06-11 14:33:50|||||||||2
1623422040000|2021-06-11 14:34:00|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|377
1623422070000|2021-06-11 14:34:30|||||||||2089
1623422080000|2021-06-11 14:34:40|4267|4266.5|4267.5|4266.5|4267.5|4267|4267|4266.5|2388
1623422090000|2021-06-11 14:34:50|4267||4267||4267||4267||155
1623422100000|2021-06-11 14:35:00|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|1301
1623422110000|2021-06-11 14:35:10|4267.5|4267|4267.5|4267|4268|4267.5|4267.5|4267|688
1623422120000|2021-06-11 14:35:20|4267|4266.5|4266.5|4266|4267.5|4267|4266|4265.5|5033
1623422130000|2021-06-11 14:35:30|4266|4265.5|4267|4266.5|4267|4266.5|4266|4265.5|816
1623422140000|2021-06-11 14:35:40|||||||||268
1623422150000|2021-06-11 14:35:50|4266.5|4266|4267|4266|4267|4266.5|4266.5|4266|536
1623422160000|2021-06-11 14:36:00|4266.5|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|234
1623422170000|2021-06-11 14:36:10|4267|4266.5|4267.5|4266.5|4267.5|4267|4266.5|4266|1954
1623422180000|2021-06-11 14:36:20|4267||4267||4267||4267||1049
1623422190000|2021-06-11 14:36:30|||||||||10
1623422200000|2021-06-11 14:36:40|||||||||142
1623422210000|2021-06-11 14:36:50|||||||||41
1623422220000|2021-06-11 14:37:00|||||||||16
1623422240000|2021-06-11 14:37:20|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|3619
1623422250000|2021-06-11 14:37:30|4267|4266|4266.5|4266|4267.5|4266|4266.5|4266|2397
1623422260000|2021-06-11 14:37:40|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|183
1623422270000|2021-06-11 14:37:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|486
1623422280000|2021-06-11 14:38:00|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|700
1623422290000|2021-06-11 14:38:10|4267||4267||4267||4267||99
1623422300000|2021-06-11 14:38:20|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|0
1623422310000|2021-06-11 14:38:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|362
1623422340000|2021-06-11 14:39:00|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|481
1623422360000|2021-06-11 14:39:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|190
1623422370000|2021-06-11 14:39:30|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|260
1623422380000|2021-06-11 14:39:40|4269.5|4269|4269.5|4269|4270|4269|4269.5|4269|360
1623422390000|2021-06-11 14:39:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|366
1623422400000|2021-06-11 14:40:00|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|4614
1623422410000|2021-06-11 14:40:10|4269.5|4269|4269.5|4268.5|4269.5|4269|4269|4268.5|2601
1623422420000|2021-06-11 14:40:20|4269||4269||4269||4269||64
1623422430000|2021-06-11 14:40:30|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|715
1623422440000|2021-06-11 14:40:40|||||||||24
1623422450000|2021-06-11 14:40:50|4270.5|4270|4271.5|4270.5|4271.5|4271|4270|4269.5|27510
1623422460000|2021-06-11 14:41:00|4271|4270|4271.5|4270.5|4271.5|4271|4270.5|4270|3505
1623422470000|2021-06-11 14:41:10|4272|4271|4271.5|4270.5|4272|4271|4271|4270.5|1035
1623422490000|2021-06-11 14:41:30|4272|4271|4272|4271|4272|4271.5|4272|4270.5|1178
1623422510000|2021-06-11 14:41:50|4271.5|4271.5|4271.5|4271|4271.5|4271.5|4271.5|4271|1478
1623422520000|2021-06-11 14:42:00|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|3695
1623422530000|2021-06-11 14:42:10|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|500
1623422540000|2021-06-11 14:42:20|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|2022
1623422550000|2021-06-11 14:42:30|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|1776
1623422560000|2021-06-11 14:42:40|4270.5|4270|4271.5|4270.5|4271.5|4270.5|4270.5|4270|1719
1623422570000|2021-06-11 14:42:50|4271||4271||4271||4271||0
1623422580000|2021-06-11 14:43:00|4271.5||4271||4271.5||4271||2
1623422600000|2021-06-11 14:43:20|4271.5|4271|4271.5|4271|4271.5|4271|4271|4270.5|16889
1623422610000|2021-06-11 14:43:30|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|1443
1623422620000|2021-06-11 14:43:40|4271|4271|4271.5|4271|4271.5|4271|4271|4270.5|1023
1623422640000|2021-06-11 14:44:00|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|3452
1623422650000|2021-06-11 14:44:10|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|1884
1623422660000|2021-06-11 14:44:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|862
1623422670000|2021-06-11 14:44:30|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|273
1623422680000|2021-06-11 14:44:40||4272||4272||4272||4272|132
1623422690000|2021-06-11 14:44:50|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|1171
1623422700000|2021-06-11 14:45:00|||||||||9
1623422710000|2021-06-11 14:45:10|4272|4272|4272|4271.5|4272.5|4272|4272|4271.5|3257
1623422720000|2021-06-11 14:45:20|4272.5|4272|4272.5|4272|4272.5|4272|4272|4272|238
1623422730000|2021-06-11 14:45:30|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|1471
1623422740000|2021-06-11 14:45:40|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|129
1623422750000|2021-06-11 14:45:50|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|309
1623422760000|2021-06-11 14:46:00|||||||||154
1623422770000|2021-06-11 14:46:10|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|4247
1623422790000|2021-06-11 14:46:30|||||||||2
1623422810000|2021-06-11 14:46:50|4273.5|4273|4273.5|4272.5|4274|4273.5|4273|4272.5|6132
1623422820000|2021-06-11 14:47:00|4273||4273||4273||4273||939
1623422830000|2021-06-11 14:47:10|4273.5||4273.5||4273.5||4273.5||0
1623422840000|2021-06-11 14:47:20||4273||4273||4273||4273|103
1623422850000|2021-06-11 14:47:30|4274|4273.5|4274|4273|4274|4273.5|4274|4273|904
1623422860000|2021-06-11 14:47:40|4273.5|4272.5|4272.5|4272|4274|4272.5|4272.5|4272|7408
1623422870000|2021-06-11 14:47:50|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|2069
1623422880000|2021-06-11 14:48:00|||||||||1521
1623422890000|2021-06-11 14:48:10|||||||||1164
1623422910000|2021-06-11 14:48:30|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271|5329
1623422940000|2021-06-11 14:49:00|4272|4271.5|4271|4270.5|4272.5|4272|4271|4270|8184
1623422950000|2021-06-11 14:49:10|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|215
1623422960000|2021-06-11 14:49:20|4271.5|4271|4271.5|4271|4271.5|4271|4271|4270.5|1760
1623422970000|2021-06-11 14:49:30|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|1171
1623422980000|2021-06-11 14:49:40|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|697
1623422990000|2021-06-11 14:49:50||4271||4271||4271||4270.5|34
1623423010000|2021-06-11 14:50:10|4271|4270.5|4270.5|4269.5|4271|4270.5|4270|4269.5|4401
1623423030000|2021-06-11 14:50:30|4271|4270|4271.5|4270.5|4271.5|4271|4271|4270|1545
1623423040000|2021-06-11 14:50:40|4271|4271|4272|4271.5|4272|4271.5|4271|4271|1461
1623423050000|2021-06-11 14:50:50|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|1369
1623423070000|2021-06-11 14:51:10|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|3067
1623423080000|2021-06-11 14:51:20|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|753
1623423090000|2021-06-11 14:51:30||4271||4271.5||4271.5||4271|1930
1623423120000|2021-06-11 14:52:00|4272.5|4272|4272.5|4272|4272.5|4272|4272|4271.5|2034
1623423130000|2021-06-11 14:52:10|4272|4271.5|4272|4271|4272.5|4271.5|4271|4270.5|7103
1623423140000|2021-06-11 14:52:20|4271.5|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|207
1623423150000|2021-06-11 14:52:30|||||||||286
1623423160000|2021-06-11 14:52:40|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|2145
1623423170000|2021-06-11 14:52:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|2454
1623423180000|2021-06-11 14:53:00|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|2541
1623423190000|2021-06-11 14:53:10|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|1175
1623423200000|2021-06-11 14:53:20|||||||||100
1623423210000|2021-06-11 14:53:30|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|3405
1623423230000|2021-06-11 14:53:50|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|1255
1623423250000|2021-06-11 14:54:10|4269.5|4269|4269.5|4269|4270|4269.5|4269|4268|7089
1623423260000|2021-06-11 14:54:20|4269|4268.5|4269|4268.5|4270|4269.5|4269|4268.5|5462
1623423270000|2021-06-11 14:54:30|||||||||60
1623423280000|2021-06-11 14:54:40|||||||||280
1623423290000|2021-06-11 14:54:50|4269.5|4269|4270|4269.5|4270|4269.5|4269|4268.5|1004
1623423300000|2021-06-11 14:55:00|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|704
1623423310000|2021-06-11 14:55:10|4270.5||4270||4270.5||4270||49
1623423320000|2021-06-11 14:55:20|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|3798
1623423340000|2021-06-11 14:55:40|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|4592
1623423350000|2021-06-11 14:55:50|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4269.5|496
1623423360000|2021-06-11 14:56:00|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|1590
1623423380000|2021-06-11 14:56:20|4270|4269.5|4270|4269.5|4270.5|4270|4269.5|4269|6570
1623423390000|2021-06-11 14:56:30|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|363
1623423400000|2021-06-11 14:56:40|4270||4269.5||4270||4269.5||0
1623423410000|2021-06-11 14:56:50|||||||||1093
1623423420000|2021-06-11 14:57:00|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1683
1623423430000|2021-06-11 14:57:10|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|886
1623423440000|2021-06-11 14:57:20|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|1589
1623423450000|2021-06-11 14:57:30|||||||||489
1623423470000|2021-06-11 14:57:50|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|3136
1623423480000|2021-06-11 14:58:00|4269|4269|4269.5|4269|4269.5|4269|4269|4268.5|1968
1623423490000|2021-06-11 14:58:10|||||||||100
1623423500000|2021-06-11 14:58:20|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|1904
1623423510000|2021-06-11 14:58:30|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|223
1623423530000|2021-06-11 14:58:50|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|832
1623423540000|2021-06-11 14:59:00|4271|4270|4270.5|4270|4271|4270|4270|4269.5|3218
1623423550000|2021-06-11 14:59:10|4271||4271||4271||4270.5||605
1623423560000|2021-06-11 14:59:20|4270.5|4269.5|4270.5|4270|4271|4270|4270|4269.5|4660
1623423570000|2021-06-11 14:59:30|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|899
1623423580000|2021-06-11 14:59:40|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|254
1623423590000|2021-06-11 14:59:50|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|2131
1623423600000|2021-06-11 15:00:00|4269.5|4269|4270|4269|4270|4269.5|4269.5|4269|471
1623423610000|2021-06-11 15:00:10|4269.5|4269.5|4269.5|4269|4270|4269.5|4269|4268.5|2434
1623423620000|2021-06-11 15:00:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|732
1623423630000|2021-06-11 15:00:30|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|843
1623423640000|2021-06-11 15:00:40|4269.5|4269|4268.5|4268|4269.5|4269|4268.5|4268|2296
1623423650000|2021-06-11 15:00:50|4269|4268.5|4270|4269|4270|4269|4269|4268.5|60
1623423660000|2021-06-11 15:01:00|4269.5|4269.5|4270|4269.5|4270|4269.5|4269.5|4269|1219
1623423670000|2021-06-11 15:01:10|4270.5||4270||4270.5||4270||1418
1623423690000|2021-06-11 15:01:30|||||||||338
1623423700000|2021-06-11 15:01:40|4269.5|4269|4269.5|4269|4270|4269.5|4269.5|4269|3282
1623423710000|2021-06-11 15:01:50|4270|4269.5|4270.5|4269.5|4270.5|4270|4270|4269.5|3669
1623423720000|2021-06-11 15:02:00|4270|4270|4269.5|4269|4270.5|4270|4269.5|4269|2195
1623423730000|2021-06-11 15:02:10|4270|4269.5|4270|4269|4270|4269.5|4270|4269|100
1623423740000|2021-06-11 15:02:20||4269.5||4269.5||4269.5||4269.5|0
1623423750000|2021-06-11 15:02:30|||||||||258
1623423760000|2021-06-11 15:02:40|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269.5|369
1623423770000|2021-06-11 15:02:50|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|3354
1623423780000|2021-06-11 15:03:00|||||||||19
1623423790000|2021-06-11 15:03:10|||||||||87
1623423800000|2021-06-11 15:03:20|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|2979
1623423810000|2021-06-11 15:03:30|4271.5|4271|4271.5|4271|4271.5|4271|4271|4270.5|1790
1623423820000|2021-06-11 15:03:40|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|3550
1623423830000|2021-06-11 15:03:50|4271|4271|4271|4270.5|4271.5|4271|4271|4270.5|553
1623423840000|2021-06-11 15:04:00|4271.5||4271||4271.5||4271||172
1623423850000|2021-06-11 15:04:10|||||||||100
1623423860000|2021-06-11 15:04:20|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|7372
1623423870000|2021-06-11 15:04:30|4271.5|4271|4271|4270.5|4271.5|4271|4270.5|4270|5213
1623423880000|2021-06-11 15:04:40|4271.5|4270|4272|4271.5|4272|4271.5|4271.5|4270|5917
1623423890000|2021-06-11 15:04:50|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|480
1623423900000|2021-06-11 15:05:00|4272|4271.5|4271|4270.5|4272|4271.5|4270|4269.5|10025
1623423920000|2021-06-11 15:05:20|||||||||221
1623423930000|2021-06-11 15:05:30|||||||||286
1623423940000|2021-06-11 15:05:40|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|3556
1623423950000|2021-06-11 15:05:50|||||||||516
1623423960000|2021-06-11 15:06:00|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|2909
1623423990000|2021-06-11 15:06:30|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|934
1623424000000|2021-06-11 15:06:40|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|288
1623424010000|2021-06-11 15:06:50|4273|4272.5|4273|4272|4273.5|4273|4272.5|4272|5344
1623424020000|2021-06-11 15:07:00||4272.5||4272.5||4272.5||4272.5|0
1623424030000|2021-06-11 15:07:10|4273.5|4273|4272.5|4272|4273.5|4273|4272.5|4272|3544
1623424040000|2021-06-11 15:07:20|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|2403
1623424050000|2021-06-11 15:07:30|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|148
1623424070000|2021-06-11 15:07:50|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|387
1623424080000|2021-06-11 15:08:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272|250
1623424100000|2021-06-11 15:08:20|||||||||4
1623424110000|2021-06-11 15:08:30|||||||||371
1623424120000|2021-06-11 15:08:40|||||||||3
1623424130000|2021-06-11 15:08:50|||||||||2355
1623424140000|2021-06-11 15:09:00|||||||||1
1623424160000|2021-06-11 15:09:20|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|2052
1623424170000|2021-06-11 15:09:30|4274|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|5511
1623424180000|2021-06-11 15:09:40|4274|4273.5|4274.5|4274|4274.5|4274|4273.5|4273|2104
1623424190000|2021-06-11 15:09:50|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|2798
1623424210000|2021-06-11 15:10:10|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|2780
1623424220000|2021-06-11 15:10:20|4274|4273.5|4273.5|4273|4274.5|4274|4273.5|4273|7132
1623424230000|2021-06-11 15:10:30|4274|4272.5|4273|4272.5|4274|4272.5|4273|4272.5|2094
1623424250000|2021-06-11 15:10:50|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|311
1623424280000|2021-06-11 15:11:20|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|446
1623424290000|2021-06-11 15:11:30|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|215
1623424300000|2021-06-11 15:11:40|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|4890
1623424310000|2021-06-11 15:11:50|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|618
1623424330000|2021-06-11 15:12:10|||||||||1205
1623424340000|2021-06-11 15:12:20|||||||||100
1623424360000|2021-06-11 15:12:40|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|1817
1623424370000|2021-06-11 15:12:50|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|297
1623424380000|2021-06-11 15:13:00|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1896
1623424390000|2021-06-11 15:13:10|4274|4273.5|4273|4272.5|4274|4273.5|4273|4272.5|5039
1623424400000|2021-06-11 15:13:20|||||||||1285
1623424430000|2021-06-11 15:13:50|4273.5|4273|4273|4272.5|4274|4273.5|4273|4272.5|7080
1623424440000|2021-06-11 15:14:00|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|1207
1623424460000|2021-06-11 15:14:20|||||||||388
1623424470000|2021-06-11 15:14:30|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|1063
1623424480000|2021-06-11 15:14:40|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|1937
1623424500000|2021-06-11 15:15:00|4273|4272|4272.5|4271.5|4273|4272|4272.5|4271.5|0
1623424510000|2021-06-11 15:15:10|4273|4272|4272.5|4271.5|4273|4272|4272.5|4271.5|49
1623424520000|2021-06-11 15:15:20|4273|4271|4272.5|4271.5|4273|4271.5|4272|4271|0
1623424530000|2021-06-11 15:15:30|4272|4271|4272|4271|4272.5|4271.5|4272|4271|0
1623424540000|2021-06-11 15:15:40|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271|0
1623424550000|2021-06-11 15:15:50|4272|4271|4272.5|4271.5|4273|4272|4272|4271|0
1623424560000|2021-06-11 15:16:00|4273|4272|4272.5|4271.5|4273|4272|4272.5|4271.5|0
1623424570000|2021-06-11 15:16:10|4273|4272|4273|4272|4274|4273|4273|4272|621
1623424580000|2021-06-11 15:16:20|4273.5|4272.5|4273.5|4272.5|4274|4273|4273|4272|5
1623424590000|2021-06-11 15:16:30|4274|4273|4273.5|4272.5|4274|4273|4273.5|4272|0
1623424600000|2021-06-11 15:16:40|4274|4273|4274|4273|4274|4273|4273.5|4272.5|0
1623424610000|2021-06-11 15:16:50|4273.5|4272.5|4274|4273|4274|4273|4273.5|4272.5|0
1623424620000|2021-06-11 15:17:00|4273|4272.5|4274|4273|4274|4273|4273|4272|0
1623424630000|2021-06-11 15:17:10|4273.5|4272.5|4273|4272|4273.5|4272.5|4273|4272|0
1623424640000|2021-06-11 15:17:20|4273.5|4272.5|4273.5|4272|4274|4272.5|4273|4272|0
1623424650000|2021-06-11 15:17:30|4274|4272.5|4273|4272|4274|4272.5|4273|4272|0
1623424660000|2021-06-11 15:17:40|4273.5|4272.5|4273|4272|4273.5|4272.5|4272.5|4271.5|64
1623424670000|2021-06-11 15:17:50|4272.5|4271.5|4273|4272|4273|4272|4272.5|4271.5|0
1623424680000|2021-06-11 15:18:00|4272.5|4271.5|4273|4272|4273|4272|4272.5|4271.5|0
1623424690000|2021-06-11 15:18:10|4272.5|4271.5|4273|4272|4273|4272|4272.5|4271.5|0
1623424700000|2021-06-11 15:18:20|4272.5|4271.5|4272.5|4271.5|4273|4272|4272.5|4271.5|0
1623424710000|2021-06-11 15:18:30|4273|4272|4272.5|4271.5|4273|4272|4272.5|4271.5|0
1623424720000|2021-06-11 15:18:40|4273|4272|4273|4272|4273|4272|4272.5|4271.5|0
1623424730000|2021-06-11 15:18:50|4272.5|4271.5|4273|4272|4273|4272|4272.5|4271.5|18
1623424740000|2021-06-11 15:19:00|4273.5|4272.5|4273|4272|4273.5|4272.5|4272.5|4271.5|0
1623424750000|2021-06-11 15:19:10|4273.5|4272.5|4273|4272|4273.5|4272.5|4273|4272|0
1623424760000|2021-06-11 15:19:20|4273.5|4272.5|4273|4272|4273.5|4272.5|4273|4271.5|0
1623424770000|2021-06-11 15:19:30|4273.5|4272.5|4272|4271|4273.5|4272.5|4272|4271|17
1623424780000|2021-06-11 15:19:40|4272.5|4271.5|4272|4271|4272.5|4271.5|4272|4271|0
1623424790000|2021-06-11 15:19:50|4272.5|4271.5|4271.5|4270.5|4272.5|4271.5|4271.5|4270.5|375
1623424800000|2021-06-11 15:20:00|4271|4270|4272|4271|4272.5|4271.5|4271|4270|126
1623424810000|2021-06-11 15:20:10|4271.5|4270.5|4272|4271|4272|4271|4271.5|4270.5|0
1623424820000|2021-06-11 15:20:20|4271.5|4270.5|4272|4271|4272.5|4271.5|4271.5|4270.5|125
1623424830000|2021-06-11 15:20:30|4272.5|4271.5|4273|4272|4273|4272|4272|4271|0
1623424840000|2021-06-11 15:20:40|4272.5|4271.5|4272|4271|4273|4272|4272|4271|0
1623424850000|2021-06-11 15:20:50|4272.5|4271.5|4273|4271.5|4273|4271.5|4272|4271|0
1623424860000|2021-06-11 15:21:00|4272.5|4271|4272.5|4271|4273|4271.5|4272|4271|0
1623424870000|2021-06-11 15:21:10|4273|4271.5|4272.5|4271|4273|4271.5|4272.5|4271|0
1623424880000|2021-06-11 15:21:20|4273|4272|4272.5|4271.5|4273|4272|4272.5|4271.5|175
1623424890000|2021-06-11 15:21:30|4273|4272|4273|4272|4273|4272|4272.5|4271.5|0
1623424900000|2021-06-11 15:21:40|4272.5|4271.5|4272.5|4271.5|4273|4272|4272.5|4271.5|0
1623424910000|2021-06-11 15:21:50|4273|4272|4272.5|4271.5|4273|4272|4272.5|4271.5|0
1623424920000|2021-06-11 15:22:00|4273|4272|4273|4272|4273.5|4272.5|4272.5|4271.5|0
1623424930000|2021-06-11 15:22:10|4273.5|4272.5|4273|4272|4273.5|4272.5|4273|4272|0
1623424940000|2021-06-11 15:22:20|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272|187
1623424950000|2021-06-11 15:22:30|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4272|0
1623424960000|2021-06-11 15:22:40|4273|4272|4273|4272|4273.5|4272.5|4273|4271.5|0
1623424970000|2021-06-11 15:22:50|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272|0
1623424980000|2021-06-11 15:23:00|4273|4272|4274|4273|4274|4273|4273|4272|303
1623424990000|2021-06-11 15:23:10|4273.5|4272.5|4274|4273|4274|4273|4273.5|4272.5|360
1623425000000|2021-06-11 15:23:20|4273.5|4272.5|4273.5|4272.5|4274|4273|4273.5|4272.5|0
1623425010000|2021-06-11 15:23:30|4274|4273|4274|4273|4274|4273|4273.5|4272.5|72
1623425020000|2021-06-11 15:23:40|4273.5|4272.5|4273.5|4272.5|4274|4273|4273.5|4272.5|0
1623425030000|2021-06-11 15:23:50|4274|4273|4273.5|4272.5|4274|4273|4273.5|4272.5|0
1623425040000|2021-06-11 15:24:00|4274|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4272.5|0
1623425050000|2021-06-11 15:24:10|4274|4273|4274.5|4273.5|4274.5|4273.5|4274|4272.5|0
1623425060000|2021-06-11 15:24:20|4274|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4272.5|0
1623425070000|2021-06-11 15:24:30|4274|4273|4274|4273|4274.5|4273.5|4274|4273|0
1623425080000|2021-06-11 15:24:40|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4273.5|4272.5|73
1623425090000|2021-06-11 15:24:50|4274|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4272.5|22
1623425100000|2021-06-11 15:25:00|4274|4273|4274.5|4273.5|4274.5|4273.5|4274|4273|0
1623425110000|2021-06-11 15:25:10|4274|4273|4274.5|4273.5|4274.5|4273.5|4274|4273|45
1623425120000|2021-06-11 15:25:20|4274|4273|4274|4273|4274.5|4273.5|4274|4273|0
1623425130000|2021-06-11 15:25:30|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273|0
1623425140000|2021-06-11 15:25:40|4274|4273|4274.5|4273.5|4274.5|4273.5|4274|4273|0
1623425150000|2021-06-11 15:25:50|4274|4273|4274.5|4273.5|4274.5|4273.5|4274|4273|0
1623425160000|2021-06-11 15:26:00|4274|4273|4274.5|4273.5|4274.5|4273.5|4274|4273|0
1623425170000|2021-06-11 15:26:10|4274|4273|4274.5|4273.5|4275|4274|4274|4273|343
1623425180000|2021-06-11 15:26:20|4275|4274|4275|4274|4275.5|4274.5|4275|4274|120
1623425190000|2021-06-11 15:26:30|4275.5|4274.5|4275|4274|4275.5|4274.5|4275|4274|0
1623425200000|2021-06-11 15:26:40|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274|135
1623425210000|2021-06-11 15:26:50|4275|4274|4275.5|4274.5|4275.5|4274.5|4275|4273.5|0
1623425220000|2021-06-11 15:27:00|4275|4274|4275|4274|4275.5|4274.5|4275|4274|0
1623425230000|2021-06-11 15:27:10|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274|0
1623425240000|2021-06-11 15:27:20|4275|4274|4275.5|4274.5|4275.5|4274.5|4275|4274|0
1623425250000|2021-06-11 15:27:30|4275|4274|4276|4275|4276|4275|4275|4274|6
1623425260000|2021-06-11 15:27:40|4275.5|4274.5|4275.5|4274.5|4276|4275|4275.5|4274.5|0
1623425270000|2021-06-11 15:27:50|4276|4275|4276|4275|4276|4275|4275.5|4274|0
1623425280000|2021-06-11 15:28:00|4275.5|4274.5|4276|4275|4276|4275|4275.5|4274.5|0
1623425290000|2021-06-11 15:28:10|4275.5|4274.5|4276.5|4275.5|4276.5|4275.5|4275.5|4274.5|12
1623425300000|2021-06-11 15:28:20|4276|4275|4277|4276|4277|4276|4276|4275|500
1623425310000|2021-06-11 15:28:30|4276.5|4275.5|4276.5|4275.5|4277|4276|4276.5|4275.5|0
1623425320000|2021-06-11 15:28:40|4277|4276|4276.5|4275.5|4277|4276|4276.5|4275.5|0
1623425330000|2021-06-11 15:28:50|4277|4276|4277|4276|4277.5|4276.5|4276.5|4275.5|145
1623425340000|2021-06-11 15:29:00|4277.5|4276.5|4277|4276|4278|4277|4277|4276|179
1623425350000|2021-06-11 15:29:10|4279|4278|4278.5|4277.5|4279|4278|4278|4276.5|8
1623425360000|2021-06-11 15:29:20|4278|4277|4279|4277.5|4279|4277.5|4277.5|4276.5|188
1623425370000|2021-06-11 15:29:30|4278.5|4277|4278.5|4277|4279|4277.5|4278.5|4277|105
1623425380000|2021-06-11 15:29:40|4279|4277.5|4279|4278|4279.5|4278|4278.5|4277.5|275
1623425390000|2021-06-11 15:29:50|4280|4278.5|4279|4278|4280|4278.5|4278.5|4277.5|700
1623654020000|2021-06-14 07:00:20|4295.5|4289|4295.5|4291|4295.5|4291|4295.5|4289|0
1623654030000|2021-06-14 07:00:30|4295|4291.5|4298.5|4295|4298.5|4295|4295|4291.5|2405
1623654040000|2021-06-14 07:00:40|4298|4295.5|4297.5|4295.5|4298|4296|4297.5|4295.5|236
1623654050000|2021-06-14 07:00:50|4297|4296|4298.5|4296|4298.5|4296|4297|4296|268
1623654060000|2021-06-14 07:01:00|4298|4296.5|4299|4298.5|4300|4298.5|4297|4295.5|4223
1623654070000|2021-06-14 07:01:10|4299.5|4298|4299.5|4298|4300|4298.5|4299|4298|728
1623654080000|2021-06-14 07:01:20|4300||4299.5||4300||4299.5||898
1623654090000|2021-06-14 07:01:30|4299|4297.5|4299|4297.5|4299.5|4298|4298.5|4297.5|1756
1623654100000|2021-06-14 07:01:40|4298.5|4298|4299|4298|4299|4298|4298.5|4298|470
1623654110000|2021-06-14 07:01:50|||||||||1376
1623654120000|2021-06-14 07:02:00|4300|4298.5|4299|4298|4301|4299|4298.5|4297.5|1397
1623654130000|2021-06-14 07:02:10|4299.5|4298.5|4300|4299|4300.5|4299.5|4299|4298|1946
1623654140000|2021-06-14 07:02:20|4299.5|4298.5|4299|4298|4300.5|4299|4298.5|4297.5|3421
1623654150000|2021-06-14 07:02:30|4299.5|4298.5|4300|4298|4300|4299|4299.5|4297.5|1359
1623654160000|2021-06-14 07:02:40|4299|4297.5|4298.5|4297|4299|4298|4297.5|4297|1795
1623654170000|2021-06-14 07:02:50|4299.5|4297.5|4299.5|4298|4301|4299.5|4298.5|4297|4132
1623654180000|2021-06-14 07:03:00|4299|4297.5|4299|4298|4300.5|4298.5|4298.5|4297.5|853
1623654190000|2021-06-14 07:03:10|4300|4298.5|4302|4299.5|4303|4301.5|4299.5|4297.5|9348
1623654200000|2021-06-14 07:03:20|4301.5|4299|4301.5|4300|4303|4301|4300.5|4298.5|3880
1623654210000|2021-06-14 07:03:30|4302.5|4300.5|4302.5|4300.5|4302.5|4300.5|4302.5|4300.5|94
1623654220000|2021-06-14 07:03:40|4303|4301|4302.5|4301|4304|4301.5|4302|4301|2346
1623654230000|2021-06-14 07:03:50|4302|4300.5|4302.5|4300.5|4302.5|4301|4301|4299.5|1304
1623654240000|2021-06-14 07:04:00|4303|4301|4304.5|4304|4305.5|4304|4302.5|4301|2623
1623654250000|2021-06-14 07:04:10|4305.5|4304.5|4306|4305|4306|4305|4305.5|4304.5|195
1623654260000|2021-06-14 07:04:20|4306.5|4304.5|4305.5|4304.5|4307|4305|4305|4304|1923
1623654270000|2021-06-14 07:04:30|4306|4304|4305.5|4304|4306|4304|4305.5|4304|196
1623654280000|2021-06-14 07:04:40|4306|4304.5|4306.5|4305|4307|4305|4306|4304.5|457
1623654290000|2021-06-14 07:04:50|4307|4305.5|4306.5|4305.5|4307|4306|4306|4305|1358
1623654300000|2021-06-14 07:05:00|4307|4306|4307.5|4306.5|4308.5|4307|4306.5|4306|965
1623654310000|2021-06-14 07:05:10|4308|4306|4306.5|4306|4308|4307|4306.5|4306|1799
1623654320000|2021-06-14 07:05:20|4307|4305.5|4307.5|4307|4307.5|4307|4306.5|4305.5|821
1623654330000|2021-06-14 07:05:30|4309|4307.5|4310|4308.5|4310.5|4309|4309|4307.5|2780
1623654340000|2021-06-14 07:05:40|4309.5|4308|4306.5|4305|4309.5|4308|4306|4305|3251
1623654350000|2021-06-14 07:05:50|4306||4305.5||4306.5||4305.5||400
1623654360000|2021-06-14 07:06:00|4305|4304.5|4307|4305.5|4307.5|4305.5|4305|4303.5|1388
1623654370000|2021-06-14 07:06:10|4307.5|4306|4307.5|4306|4307.5|4306.5|4307.5|4306|40
1623654380000|2021-06-14 07:06:20|4308|4306.5|4307|4306|4308|4307|4307|4306|1374
1623654390000|2021-06-14 07:06:30|4307.5|4306.5|4307|4306.5|4308|4306.5|4307|4306|895
1623654400000|2021-06-14 07:06:40|4307.5|4306|4307|4306|4307.5|4306.5|4306.5|4306|515
1623654420000|2021-06-14 07:07:00|4306.5|4305|4306|4305|4307|4305.5|4305|4303.5|4105
1623654430000|2021-06-14 07:07:10|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|181
1623654440000|2021-06-14 07:07:20|4306.5|4305|4306|4304.5|4306.5|4305|4306|4304.5|268
1623654450000|2021-06-14 07:07:30|4306.5|4305|4306|4304.5|4306.5|4305|4306|4304.5|42
1623654460000|2021-06-14 07:07:40||4305||4305||4305||4304.5|0
1623654480000|2021-06-14 07:08:00|4305|4304.5|4306|4305|4306|4305|4304|4302.5|2932
1623654490000|2021-06-14 07:08:10|4305.5|4304.5|4306|4305|4306.5|4305.5|4305.5|4304|2059
1623654500000|2021-06-14 07:08:20|4306.5|4305.5|4306|4305|4307|4306|4305.5|4305|3111
1623654510000|2021-06-14 07:08:30|4306.5|4305.5|4308.5|4307|4308.5|4308|4305.5|4304.5|3530
1623654520000|2021-06-14 07:08:40|4309|4307.5|4309|4307.5|4309.5|4308.5|4309|4307.5|150
1623654530000|2021-06-14 07:08:50|4308.5||4308.5||4308.5||4308.5||0
1623654540000|2021-06-14 07:09:00|4309|4308|4311|4309.5|4311|4310|4308.5|4307.5|3772
1623654550000|2021-06-14 07:09:10|4310.5|4310|4310.5|4309.5|4312.5|4312|4310|4309.5|7706
1623654560000|2021-06-14 07:09:20|4310|4309|4309|4307.5|4310|4309|4308.5|4307.5|925
1623654570000|2021-06-14 07:09:30|||||||||111
1623654580000|2021-06-14 07:09:40|4308.5|4308|4308.5|4307.5|4309|4308|4308.5|4307.5|2192
1623654590000|2021-06-14 07:09:50|4309|4308|4310|4309.5|4310|4309.5|4308.5|4308|881
1623654600000|2021-06-14 07:10:00|4310.5|4310|4311.5|4310.5|4311.5|4310.5|4310.5|4310|129
1623654610000|2021-06-14 07:10:10|4311|4310|4310|4309|4311|4310|4310|4309|1047
1623654620000|2021-06-14 07:10:20|4310.5|4309.5|4311.5|4310.5|4312|4310.5|4310|4309.5|723
1623654630000|2021-06-14 07:10:30|4311|4310|4309|4308|4311.5|4310|4308.5|4307.5|6016
1623654640000|2021-06-14 07:10:40|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|34
1623654650000|2021-06-14 07:10:50|4309|4308|4309|4308.5|4309|4308.5|4308.5|4308|1031
1623654660000|2021-06-14 07:11:00|4308.5|4308|4308|4307.5|4308.5|4308|4308|4307.5|540
1623654670000|2021-06-14 07:11:10|4308.5|4307|4307.5|4307|4308.5|4307|4307.5|4306|599
1623654680000|2021-06-14 07:11:20|4307|4306.5|4308.5|4308|4309|4308|4307|4306|3220
1623654690000|2021-06-14 07:11:30|4309.5|4308.5|4308.5|4308|4309.5|4308.5|4308.5|4307.5|470
1623654700000|2021-06-14 07:11:40|||||||||65
1623654710000|2021-06-14 07:11:50|4309.5|4309|4309.5|4308.5|4311.5|4310|4309|4308|2416
1623654720000|2021-06-14 07:12:00|4309|4308|4310.5|4309.5|4310.5|4309.5|4309|4308|613
1623654730000|2021-06-14 07:12:10|4310|4309|4310|4309.5|4310.5|4309.5|4310|4309|1592
1623654740000|2021-06-14 07:12:20|4310.5|4309|4309|4308.5|4310.5|4309|4309|4308|857
1623654750000|2021-06-14 07:12:30|4308.5|4308|4308.5|4308|4309|4308|4308|4307.5|2127
1623654760000|2021-06-14 07:12:40|||||||||2178
1623654770000|2021-06-14 07:12:50|4308|4307.5|4308|4307.5|4308.5|4307.5|4307.5|4306|169
1623654780000|2021-06-14 07:13:00|4307.5|4306.5|4308|4307|4309|4308|4307.5|4306.5|2826
1623654790000|2021-06-14 07:13:10|4307.5|4306.5|4307|4306.5|4307.5|4307|4307|4306.5|519
1623654800000|2021-06-14 07:13:20|4307.5|4307|4308|4307|4308.5|4307|4307.5|4307|229
1623654810000|2021-06-14 07:13:30|||||||||1180
1623654830000|2021-06-14 07:13:50|4307.5||4307.5||4307.5||4307.5||44
1623654840000|2021-06-14 07:14:00|4308|4307.5|4308|4307|4309|4308.5|4308|4307|858
1623654850000|2021-06-14 07:14:10||4307.5||4307.5||4307.5||4307.5|0
1623654860000|2021-06-14 07:14:20|4308.5|4308|4308.5|4307.5|4309|4308|4308.5|4307.5|81
1623654880000|2021-06-14 07:14:40|4309|4308|4309|4308|4309|4308.5|4308.5|4308|196
1623654900000|2021-06-14 07:15:00|4309.5|4308.5|4310|4309.5|4310.5|4309.5|4309.5|4308|1612
1623654910000|2021-06-14 07:15:10|4310.5|4310|4310|4309|4310.5|4310|4309.5|4309|1124
1623654920000|2021-06-14 07:15:20|4310.5|4309.5|4310|4309.5|4310.5|4309.5|4310|4309|1106
1623654930000|2021-06-14 07:15:30|4309.5|4309|4308.5|4307.5|4309.5|4309|4308.5|4307.5|1971
1623654940000|2021-06-14 07:15:40|4308|4307|4307.5|4306.5|4308|4307|4307.5|4306.5|0
1623654950000|2021-06-14 07:15:50|4308|4307|4307.5|4306.5|4308|4307.5|4307.5|4306.5|2287
1623654960000|2021-06-14 07:16:00|4308|4307|4306.5|4305.5|4308|4307.5|4306|4305.5|4607
1623654970000|2021-06-14 07:16:10||4306||4306||4306||4306|0
1623654980000|2021-06-14 07:16:20|4307|4306.5|4308|4307.5|4309|4308|4307|4306.5|3134
1623654990000|2021-06-14 07:16:30|4308.5|4308|4308.5|4308|4308.5|4308|4308|4307.5|1367
1623655000000|2021-06-14 07:16:40|4309|4307.5|4308|4307|4309|4308|4307.5|4307|758
1623655010000|2021-06-14 07:16:50|4307.5|4307.5|4308|4307|4308|4307.5|4307.5|4307|223
1623655020000|2021-06-14 07:17:00|4307.5|4306.5|4307|4306.5|4308|4306.5|4307|4306.5|408
1623655030000|2021-06-14 07:17:10|||||||||25
1623655040000|2021-06-14 07:17:20|4307.5|4307|4307.5|4306.5|4307.5|4307|4307|4306.5|5637
1623655050000|2021-06-14 07:17:30|4307||4307||4307.5||4307||36
1623655060000|2021-06-14 07:17:40|4307.5|4307|4307|4306.5|4308|4307.5|4307|4306.5|2217
1623655070000|2021-06-14 07:17:50|4307.5|4307|4307|4306.5|4307.5|4307|4307|4306.5|717
1623655080000|2021-06-14 07:18:00|4307.5|4307|4306.5|4305.5|4307.5|4307|4306|4305.5|1506
1623655090000|2021-06-14 07:18:10|4307|4306|4306.5|4306|4307|4306.5|4306.5|4305.5|301
1623655100000|2021-06-14 07:18:20|4306|4305.5|4306|4305|4306|4305.5|4306|4305|260
1623655120000|2021-06-14 07:18:40||4305.5||4305.5||4305.5||4305.5|0
1623655130000|2021-06-14 07:18:50|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|1432
1623655140000|2021-06-14 07:19:00|4304.5|4304|4305|4304.5|4306|4305.5|4304.5|4304|3613
1623655160000|2021-06-14 07:19:20|4304.5|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|185
1623655190000|2021-06-14 07:19:50|||||||||188
1623655200000|2021-06-14 07:20:00|4304|4303|4304.5|4304|4304.5|4304|4303.5|4303|880
1623655210000|2021-06-14 07:20:10|4305|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|1190
1623655220000|2021-06-14 07:20:20|4304|4303.5|4304.5|4303.5|4304.5|4304|4303.5|4303|2579
1623655230000|2021-06-14 07:20:30|4304|4303|4304|4303.5|4304.5|4304|4303.5|4303|902
1623655240000|2021-06-14 07:20:40|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4303.5|1856
1623655250000|2021-06-14 07:20:50|4305|4304.5|4305.5|4305|4305.5|4305|4305|4304|1214
1623655260000|2021-06-14 07:21:00|4306|4306|4308|4307|4308|4307|4306|4305|1802
1623655270000|2021-06-14 07:21:10|4307.5|4306.5|4307.5|4307|4308|4307|4306.5|4306|1468
1623655280000|2021-06-14 07:21:20|4308|4307.5|4308|4307|4308|4307.5|4308|4307|360
1623655290000|2021-06-14 07:21:30|4308.5|4307.5|4308|4307.5|4308.5|4308|4307.5|4307|1098
1623655300000|2021-06-14 07:21:40|4308.5|4308|4308.5|4308|4309|4308|4308|4307.5|652
1623655310000|2021-06-14 07:21:50|4309|4308.5|4310|4309.5|4311|4310|4309|4308|1773
1623655320000|2021-06-14 07:22:00|4309.5|4309|4307.5|4306.5|4309.5|4309|4307.5|4306.5|2821
1623655330000|2021-06-14 07:22:10|4307|4307|4307|4306.5|4307|4307|4307|4306.5|0
1623655340000|2021-06-14 07:22:20|4307.5|4306|4306.5|4305.5|4307.5|4306|4306.5|4305.5|261
1623655360000|2021-06-14 07:22:40|4306|4305|4305.5|4305|4306|4305|4305.5|4305|50
1623655370000|2021-06-14 07:22:50|4305|4304.5|4303.5|4302.5|4305.5|4305|4303.5|4302.5|674
1623655380000|2021-06-14 07:23:00||4303||4302.5||4303||4302.5|0
1623655390000|2021-06-14 07:23:10|4303|4302|4302|4301|4303|4302|4302|4300.5|271
1623655400000|2021-06-14 07:23:20|4302.5|4300.5|4303|4302|4303|4302.5|4302.5|4300.5|1252
1623655410000|2021-06-14 07:23:30|4302.5||4303||4303||4302.5||29
1623655420000|2021-06-14 07:23:40|4302.5|4301.5|4301.5|4300.5|4303|4301.5|4301.5|4300.5|262
1623655450000|2021-06-14 07:24:10|4301||4301.5||4301.5||4301||29
1623655470000|2021-06-14 07:24:30|4301|4300|4301.5|4301|4302.5|4301.5|4300.5|4300|2424
1623655480000|2021-06-14 07:24:40||4300.5||4301||4301||4300.5|1046
1623655490000|2021-06-14 07:24:50|4302|4301.5|4301.5|4301|4302.5|4301.5|4301.5|4301|888
1623655500000|2021-06-14 07:25:00|4302|4301.5|4302|4301|4302.5|4301.5|4301.5|4301|369
1623655510000|2021-06-14 07:25:10|4301.5|4300.5|4300.5|4300|4302|4300.5|4300.5|4300|1262
1623655520000|2021-06-14 07:25:20|4301||4301||4301||4301||171
1623655530000|2021-06-14 07:25:30|4301.5|4300.5|4300.5|4300|4301.5|4301|4300.5|4300|805
1623655540000|2021-06-14 07:25:40|4300|4299.5|4300|4299|4301|4300.5|4299.5|4298.5|3292
1623655550000|2021-06-14 07:25:50|4299.5|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|832
1623655560000|2021-06-14 07:26:00|4299|4298.5|4298.5|4297.5|4299.5|4298.5|4298.5|4297.5|2155
1623655570000|2021-06-14 07:26:10|4298|4297|4297|4296.5|4298|4297|4297|4296|1282
1623655580000|2021-06-14 07:26:20|4297.5|4297|4298|4297|4298.5|4297|4297.5|4296.5|25
1623655600000|2021-06-14 07:26:40|4297.5|4297.5|4297|4296.5|4298|4297.5|4297|4296.5|429
1623655610000|2021-06-14 07:26:50|||||||||116
1623655620000|2021-06-14 07:27:00|4296.5|4296|4296.5|4296|4297|4296|4296|4295|2403
1623655630000|2021-06-14 07:27:10|4297|4296.5|4297|4296.5|4298|4297|4297|4296|1778
1623655640000|2021-06-14 07:27:20|4297.5|4297|4297|4296|4297.5|4297|4296.5|4296|750
1623655650000|2021-06-14 07:27:30|4296.5||4296.5||4297||4296.5||102
1623655660000|2021-06-14 07:27:40|4296|4295.5|4296.5|4296|4297.5|4296.5|4296|4295|2029
1623655670000|2021-06-14 07:27:50|4297|4295.5|4297|4296|4297|4296.5|4297|4295.5|67
1623655680000|2021-06-14 07:28:00|4296.5|4295.5|4295.5|4294.5|4296.5|4295.5|4295.5|4294.5|610
1623655700000|2021-06-14 07:28:20|4296|4295|4296|4295.5|4296|4295.5|4295.5|4294.5|1068
1623655710000|2021-06-14 07:28:30|4297|4296|4296.5|4296|4297|4296.5|4296.5|4296|256
1623655730000|2021-06-14 07:28:50|4297|4295.5|4296.5|4295.5|4297|4296|4296|4295|602
1623655740000|2021-06-14 07:29:00||4296||4296||4296||4296|25
1623655750000|2021-06-14 07:29:10|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|85
1623655760000|2021-06-14 07:29:20||4297||4296.5||4297||4296.5|0
1623655780000|2021-06-14 07:29:40|||||||||3789
1623655790000|2021-06-14 07:29:50||4297||4297||4297||4297|0
1623655800000|2021-06-14 07:30:00|4298.5|4297.5|4299|4297.5|4299|4298|4298.5|4297.5|247
1623655810000|2021-06-14 07:30:10|4299.5|4298|4298|4297.5|4299.5|4298|4298|4297.5|468
1623655820000|2021-06-14 07:30:20|||||||||236
1623655830000|2021-06-14 07:30:30|4298.5|4298|4298.5|4297.5|4298.5|4298|4298.5|4297.5|199
1623655840000|2021-06-14 07:30:40|4298|4297|4298|4297|4298|4297.5|4297.5|4297|317
1623655850000|2021-06-14 07:30:50|||||||||300
1623655860000|2021-06-14 07:31:00|4297.5|4296.5|4296.5|4296|4297.5|4296.5|4296.5|4296|1098
1623655870000|2021-06-14 07:31:10|4297|4296.5|4296|4295.5|4297.5|4297|4296|4295.5|887
1623655890000|2021-06-14 07:31:30|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|1222
1623655900000|2021-06-14 07:31:40|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|635
1623655910000|2021-06-14 07:31:50|4296|4295.5|4294.5|4294|4296|4295.5|4294.5|4294|2175
1623655920000|2021-06-14 07:32:00|4294|4293.5|4293.5|4292.5|4294|4294|4293.5|4292.5|1731
1623655930000|2021-06-14 07:32:10|4294|4293|4294.5|4293.5|4294.5|4293.5|4294|4293|939
1623655940000|2021-06-14 07:32:20||4294||4294||4294||4294|0
1623655960000|2021-06-14 07:32:40|4295.5|4294.5|4296|4295|4296|4295|4295|4294.5|795
1623655970000|2021-06-14 07:32:50|4296.5|4295.5|4295|4294.5|4296.5|4295.5|4295|4294.5|824
1623655980000|2021-06-14 07:33:00|4295.5|4295|4295|4294|4296|4295|4295|4294|1138
1623655990000|2021-06-14 07:33:10|4294.5||4294.5||4295||4294.5||215
1623656000000|2021-06-14 07:33:20|4294|4293.5|4294.5|4293.5|4294.5|4293.5|4293.5|4292.5|2462
1623656010000|2021-06-14 07:33:30|4295|4294|4294|4293|4295|4294|4294|4293|433
1623656020000|2021-06-14 07:33:40|4293.5|4292.5|4293.5|4293|4293.5|4293|4293.5|4292.5|0
1623656030000|2021-06-14 07:33:50|4293|4292.5|4292.5|4291.5|4293|4292.5|4292.5|4291.5|2226
1623656040000|2021-06-14 07:34:00||4292||4292||4292||4292|0
1623656050000|2021-06-14 07:34:10|4293|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|2532
1623656060000|2021-06-14 07:34:20|4293.5|4293|4294|4293|4294|4293.5|4293|4292.5|2001
1623656070000|2021-06-14 07:34:30|4293.5||4293.5||4293.5||4293.5||0
1623656080000|2021-06-14 07:34:40|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|0
1623656090000|2021-06-14 07:34:50|4294.5|4294|4296.5|4295.5|4296.5|4295.5|4294.5|4293.5|1572
1623656100000|2021-06-14 07:35:00|4296|4295|4295.5|4295|4296.5|4295|4295.5|4295|614
1623656110000|2021-06-14 07:35:10|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|400
1623656120000|2021-06-14 07:35:20|4296|4295|4295.5|4295|4296|4295.5|4295.5|4295|773
1623656140000|2021-06-14 07:35:40|4296|4295.5|4297|4296|4297|4296|4296|4295.5|574
1623656150000|2021-06-14 07:35:50|4296.5|4296.5|4296|4295.5|4297|4296.5|4296|4295.5|951
1623656160000|2021-06-14 07:36:00|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|0
1623656170000|2021-06-14 07:36:10|4297|4296|4297|4296.5|4297|4296.5|4297|4296|756
1623656180000|2021-06-14 07:36:20||4296||4296||4296.5||4296|227
1623656190000|2021-06-14 07:36:30|4297.5|4296.5|4298|4297|4298|4297|4297.5|4296.5|193
1623656200000|2021-06-14 07:36:40|4297.5|4296.5|4296.5|4296|4297.5|4296.5|4296.5|4296|344
1623656210000|2021-06-14 07:36:50|4297|4296.5|4296.5|4296|4297.5|4296.5|4296.5|4296|937
1623656220000|2021-06-14 07:37:00|4296|4295.5|4296.5|4295.5|4296.5|4296|4296|4295|799
1623656250000|2021-06-14 07:37:30|||||||||300
1623656260000|2021-06-14 07:37:40|||||||||25
1623656270000|2021-06-14 07:37:50|4297|4296|4297.5|4296|4297.5|4296.5|4297|4295.5|329
1623656280000|2021-06-14 07:38:00|4297|4296.5|4297|4296|4297|4296.5|4297|4296|68
1623656290000|2021-06-14 07:38:10|4297.5||4297.5||4297.5||4297.5||35
1623656310000|2021-06-14 07:38:30|4298|4296.5|4298|4297.5|4298|4297.5|4297.5|4296.5|101
1623656320000|2021-06-14 07:38:40|4297.5|4297|4297|4296.5|4298|4297.5|4297|4296|1448
1623656330000|2021-06-14 07:38:50|4297.5|4296|4298|4297|4298|4297.5|4297.5|4296|60
1623656340000|2021-06-14 07:39:00|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|392
1623656350000|2021-06-14 07:39:10|4297|4296|4296.5|4295.5|4297.5|4296|4296.5|4295.5|121
1623656360000|2021-06-14 07:39:20|||||||||1037
1623656370000|2021-06-14 07:39:30|4296|4295|4295|4294.5|4296.5|4295|4295|4294|1928
1623656380000|2021-06-14 07:39:40|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|646
1623656400000|2021-06-14 07:40:00|4294.5|4294|4295|4294|4295|4294|4294.5|4293.5|389
1623656410000|2021-06-14 07:40:10|4295.5|4294.5|4295|4294|4296|4295|4295|4294|327
1623656420000|2021-06-14 07:40:20|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|67
1623656430000|2021-06-14 07:40:30|4295|4294|4294.5|4293.5|4295|4294|4294.5|4293.5|0
1623656440000|2021-06-14 07:40:40||4294||4293.5||4294||4293.5|0
1623656450000|2021-06-14 07:40:50|4295|4294|4296|4295|4296|4295.5|4294.5|4294|141
1623656460000|2021-06-14 07:41:00|||||||||5
1623656470000|2021-06-14 07:41:10|4295.5|4294.5|4295|4294.5|4295.5|4294.5|4295|4294.5|247
1623656480000|2021-06-14 07:41:20|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|274
1623656490000|2021-06-14 07:41:30|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|0
1623656500000|2021-06-14 07:41:40|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|2114
1623656510000|2021-06-14 07:41:50|||||||||81
1623656520000|2021-06-14 07:42:00|4294.5|4294|4295|4294|4295|4294|4294.5|4294|246
1623656540000|2021-06-14 07:42:20|4295.5|4294.5|4295|4294.5|4295.5|4294.5|4295|4294.5|216
1623656550000|2021-06-14 07:42:30|4295.5|4295|4294|4293.5|4296|4295|4294|4293.5|1183
1623656560000|2021-06-14 07:42:40|4294.5|4294|4294.5|4293.5|4294.5|4294|4294.5|4293.5|50
1623656580000|2021-06-14 07:43:00||4294||4294||4294||4294|0
1623656590000|2021-06-14 07:43:10|4295|4295|4296.5|4295|4296.5|4295.5|4295|4295|115
1623656600000|2021-06-14 07:43:20||4295.5||4295.5||4295.5||4295.5|29
1623656640000|2021-06-14 07:44:00|4296|4295|4295|4294.5|4296.5|4295|4295|4294.5|884
1623656650000|2021-06-14 07:44:10|4295.5||4295.5||4295.5||4295.5||0
1623656670000|2021-06-14 07:44:30|4296.5|4295|4295.5|4294.5|4296.5|4295.5|4295.5|4294.5|66
1623656680000|2021-06-14 07:44:40|4295|4295|4295.5|4295|4295.5|4295|4295|4294.5|0
1623656690000|2021-06-14 07:44:50|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|0
1623656700000|2021-06-14 07:45:00|4295||4295||4295||4295||0
1623656710000|2021-06-14 07:45:10|4295.5|4294|4293.5|4292.5|4295.5|4294|4293|4292|736
1623656730000|2021-06-14 07:45:30|4294|4293|4293|4292.5|4294|4293.5|4293|4292.5|1353
1623656740000|2021-06-14 07:45:40|4293.5|4293|4293.5|4293|4293.5|4293|4293|4293|582
1623656750000|2021-06-14 07:45:50|4294|4293.5|4295|4294|4295|4294|4294|4293.5|81
1623656760000|2021-06-14 07:46:00|4294.5|4293.5|4293.5|4293|4295|4293.5|4293.5|4292.5|1137
1623656770000|2021-06-14 07:46:10|4294|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293.5|144
1623656780000|2021-06-14 07:46:20|4294||4294||4294||4294||0
1623656790000|2021-06-14 07:46:30|4294.5||4294.5||4294.5||4294.5||0
1623656800000|2021-06-14 07:46:40|4295|4294|4295.5|4294|4295.5|4294|4295|4294|0
1623656810000|2021-06-14 07:46:50|||||||||1
1623656820000|2021-06-14 07:47:00|4295||4295||4295.5||4295||0
1623656830000|2021-06-14 07:47:10|4294.5|4293.5|4295|4294|4295|4294|4294|4293.5|550
1623656840000|2021-06-14 07:47:20||4294.5||4294.5||4294.5||4294.5|0
1623656850000|2021-06-14 07:47:30|4295.5|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|50
1623656870000|2021-06-14 07:47:50|||||||||25
1623656880000|2021-06-14 07:48:00|4295|4294|4294|4293.5|4295|4294|4293.5|4293|1377
1623656890000|2021-06-14 07:48:10|4293.5|4293|4294|4293|4294|4293|4293.5|4293|282
1623656900000|2021-06-14 07:48:20|4294.5|4293.5|4294.5|4294|4294.5|4294|4294.5|4293|43
1623656910000|2021-06-14 07:48:30|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|51
1623656920000|2021-06-14 07:48:40|4294||4294||4294||4294||215
1623656950000|2021-06-14 07:49:10|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|104
1623656990000|2021-06-14 07:49:50|4293|4292|4292.5|4291.5|4293|4292|4292.5|4291.5|109
1623657000000|2021-06-14 07:50:00|4292||4292||4292.5||4292||640
1623657010000|2021-06-14 07:50:10|4291.5|4291|4292|4291|4292|4291|4291.5|4291|395
1623657020000|2021-06-14 07:50:20|4291.5|4291.5|4292.5|4291.5|4292.5|4292|4291.5|4291.5|947
1623657030000|2021-06-14 07:50:30|4293|4292|4292.5|4292|4293|4292.5|4292.5|4292|89
1623657040000|2021-06-14 07:50:40|4293||4292.5||4293||4292.5||0
1623657050000|2021-06-14 07:50:50||4291.5||4292||4292||4291.5|181
1623657060000|2021-06-14 07:51:00|4292|4291.5|4292|4291|4292.5|4291.5|4292|4291|1907
1623657070000|2021-06-14 07:51:10||4291.5||4291.5||4291.5||4291.5|92
1623657080000|2021-06-14 07:51:20|4291.5|4291|4290.5|4290|4291.5|4291|4290.5|4290|790
1623657090000|2021-06-14 07:51:30|||||||||49
1623657100000|2021-06-14 07:51:40|4291|4290.5|4290.5|4290|4291|4290.5|4290|4289.5|2399
1623657110000|2021-06-14 07:51:50|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|101
1623657120000|2021-06-14 07:52:00|4291|4290.5|4290.5|4289.5|4291|4290.5|4290|4289.5|523
1623657140000|2021-06-14 07:52:20||4290||4290||4290||4290|70
1623657150000|2021-06-14 07:52:30|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|229
1623657160000|2021-06-14 07:52:40|4291||4291||4291||4291||0
1623657170000|2021-06-14 07:52:50||4290.5||4290.5||4290.5||4290.5|23
1623657200000|2021-06-14 07:53:20|4291.5|4291|4293|4292|4293|4292.5|4291.5|4291|628
1623657210000|2021-06-14 07:53:30|4292.5|4291.5|4292|4291.5|4293|4292|4292|4291.5|674
1623657220000|2021-06-14 07:53:40|4292.5|4292|4293|4292|4293|4292|4292.5|4292|215
1623657240000|2021-06-14 07:54:00|4293.5|4292.5|4293.5|4292.5|4294|4293|4293.5|4292.5|279
1623657250000|2021-06-14 07:54:10|4293|4292|4292.5|4292|4293.5|4292|4292.5|4292|607
1623657300000|2021-06-14 07:55:00|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|674
1623657310000|2021-06-14 07:55:10|4294|4293|4294|4293.5|4294|4293.5|4294|4293|450
1623657320000|2021-06-14 07:55:20|4293.5|4293|4294|4293|4294|4293|4293.5|4293|242
1623657340000|2021-06-14 07:55:40|4293.5||4294||4294||4293.5||0
1623657360000|2021-06-14 07:56:00|4293.5||4293.5||4293.5||4293.5||0
1623657370000|2021-06-14 07:56:10|4294|4293.5|4294|4293|4294|4293.5|4294|4293|42
1623657380000|2021-06-14 07:56:20|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|0
1623657420000|2021-06-14 07:57:00|4295|4294|4294.5|4294|4295|4294.5|4294.5|4294|302
1623657430000|2021-06-14 07:57:10|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|337
1623657440000|2021-06-14 07:57:20|4294.5|4294|4295|4294|4295|4294|4294.5|4294|31
1623657450000|2021-06-14 07:57:30|4294.5||4294.5||4294.5||4294.5||0
1623657460000|2021-06-14 07:57:40|4295|4294.5|4295|4294|4295|4294.5|4295|4294|164
1623657470000|2021-06-14 07:57:50||4294.5||4294||4294.5||4294|0
1623657480000|2021-06-14 07:58:00||4294.5||4294||4294.5||4294|0
1623657490000|2021-06-14 07:58:10|4294.5||4295||4295||4294.5||0
1623657500000|2021-06-14 07:58:20|4295.5|4294.5|4295.5|4295|4295.5|4295|4295.5|4294.5|407
1623657510000|2021-06-14 07:58:30|4296|4295.5|4296|4295.5|4296.5|4295.5|4296|4295.5|394
1623657530000|2021-06-14 07:58:50|4295.5|4295|4294.5|4294|4295.5|4295|4294.5|4294|2699
1623657540000|2021-06-14 07:59:00|4294|4293.5|4293.5|4293|4294.5|4294|4293.5|4293|712
1623657550000|2021-06-14 07:59:10|4293|4292.5|4292|4291.5|4293.5|4292.5|4292|4291|2615
1623657560000|2021-06-14 07:59:20|4292.5||4292||4292.5||4292||11
1623657570000|2021-06-14 07:59:30|4291.5|4291|4291|4290.5|4291.5|4291|4290.5|4290|428
1623657580000|2021-06-14 07:59:40||4290||4290||4290||4290|0
1623657600000|2021-06-14 08:00:00|4291.5|4290.5|4292|4291|4292|4291.5|4291.5|4290.5|435
1623657610000|2021-06-14 08:00:10|4291.5||4291.5||4291.5||4291.5||0
1623657620000|2021-06-14 08:00:20|4291|4290.5|4290.5|4290|4291.5|4290.5|4290.5|4290|110
1623657630000|2021-06-14 08:00:30|4291|4289.5|4290.5|4290|4291|4290|4290|4289|1397
1623657640000|2021-06-14 08:00:40|||||||||279
1623657650000|2021-06-14 08:00:50|||||||||580
1623657670000|2021-06-14 08:01:10|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|579
1623657680000|2021-06-14 08:01:20|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|122
1623657690000|2021-06-14 08:01:30|4292.5|4291|4292.5|4292|4292.5|4292|4292.5|4291|608
1623657710000|2021-06-14 08:01:50|4292|4291.5|4291.5|4290.5|4292.5|4291.5|4291.5|4290.5|734
1623657720000|2021-06-14 08:02:00||4291||4290.5||4291||4290.5|619
1623657750000|2021-06-14 08:02:30|4292|4291|4292.5|4292|4292.5|4292|4292|4291|275
1623657760000|2021-06-14 08:02:40|4292|4291.5|4291.5|4290.5|4292|4291.5|4291|4290.5|1944
1623657770000|2021-06-14 08:02:50|4291|4291|4291.5|4290.5|4291.5|4291|4291|4290.5|654
1623657800000|2021-06-14 08:03:20|4292|4291|4292|4291|4292|4291.5|4292|4290.5|793
1623657810000|2021-06-14 08:03:30|||||||||1
1623657820000|2021-06-14 08:03:40|4291.5|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|1377
1623657830000|2021-06-14 08:03:50|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|0
1623657840000|2021-06-14 08:04:00|4292.5|4291|4292|4291.5|4292.5|4291.5|4291.5|4291|590
1623657850000|2021-06-14 08:04:10|||||||||36
1623657860000|2021-06-14 08:04:20|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|351
1623657870000|2021-06-14 08:04:30|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|112
1623657890000|2021-06-14 08:04:50|||||||||120
1623657900000|2021-06-14 08:05:00|4293|4292|4294|4293|4294|4293|4293|4291.5|771
1623657910000|2021-06-14 08:05:10|4293.5|4292.5|4293.5|4292.5|4294|4292.5|4293|4292.5|144
1623657920000|2021-06-14 08:05:20||4293||4292.5||4293||4292.5|0
1623657930000|2021-06-14 08:05:30|4293||4293||4293||4293||0
1623657950000|2021-06-14 08:05:50|4293.5|4293|4295|4294.5|4295.5|4295|4293.5|4293|747
1623657960000|2021-06-14 08:06:00|4295.5|4294|4296.5|4296|4296.5|4296|4294.5|4294|444
1623657970000|2021-06-14 08:06:10|4297||4297||4297||4297||0
1623657980000|2021-06-14 08:06:20|4296.5|4296.5|4296.5|4296|4296.5|4296.5|4296.5|4296|0
1623658000000|2021-06-14 08:06:40|4297|4296.5|4297|4296|4297|4296.5|4296.5|4296|624
1623658010000|2021-06-14 08:06:50|4296.5|4295.5|4296|4295|4297|4295.5|4296|4295|1137
1623658020000|2021-06-14 08:07:00|4295.5|4294.5|4295.5|4294.5|4295.5|4295|4295|4294.5|855
1623658030000|2021-06-14 08:07:10|4295|4295|4295|4294|4295|4295|4295|4294|96
1623658040000|2021-06-14 08:07:20|4294.5|4293.5|4294|4293.5|4294.5|4293.5|4294|4293|0
1623658050000|2021-06-14 08:07:30|4294.5|4293|4294.5|4294|4295|4294|4294.5|4293|1551
1623658060000|2021-06-14 08:07:40|4295|4294.5|4296|4295|4296|4295|4295|4294|701
1623658080000|2021-06-14 08:08:00|4295.5|4295.5|4295.5|4295|4295.5|4295.5|4295.5|4295|247
1623658090000|2021-06-14 08:08:10|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|197
1623658100000|2021-06-14 08:08:20|4295.5||4295.5||4295.5||4295.5||0
1623658110000|2021-06-14 08:08:30|4296|4295|4297|4296|4297|4296|4296|4294.5|318
1623658120000|2021-06-14 08:08:40|4296.5|4295.5|4296|4295.5|4297|4295.5|4296|4295|254
1623658130000|2021-06-14 08:08:50|||||||||47
1623658140000|2021-06-14 08:09:00|||||||||13
1623658150000|2021-06-14 08:09:10|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|614
1623658160000|2021-06-14 08:09:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|266
1623658170000|2021-06-14 08:09:30||4295||4295||4295||4295|0
1623658180000|2021-06-14 08:09:40|4295.5|4294.5|4295|4294.5|4295.5|4294.5|4295|4294.5|248
1623658190000|2021-06-14 08:09:50|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|346
1623658200000|2021-06-14 08:10:00|4295|4294.5|4294.5|4293.5|4295.5|4294.5|4294.5|4293.5|100
1623658210000|2021-06-14 08:10:10|4294|4293|4294|4293|4294|4293|4293.5|4293|22
1623658220000|2021-06-14 08:10:20|4293.5|4292.5|4293|4292|4293.5|4292.5|4293|4292|0
1623658230000|2021-06-14 08:10:30|4292.5|4291.5|4293|4292.5|4293|4292.5|4292|4291.5|1036
1623658240000|2021-06-14 08:10:40|4293.5|4293|4294|4293|4294|4293|4293.5|4293|1168
1623658250000|2021-06-14 08:10:50|4294.5|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|270
1623658260000|2021-06-14 08:11:00|4295|4294|4294.5|4294|4295|4294|4294.5|4294|0
1623658280000|2021-06-14 08:11:20|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|5
1623658290000|2021-06-14 08:11:30|4295|4294|4294.5|4294|4295|4294|4294.5|4294|210
1623658300000|2021-06-14 08:11:40|4295|4293.5|4294|4293.5|4295|4293.5|4294|4293.5|565
1623658310000|2021-06-14 08:11:50|4294.5||4294.5||4294.5||4294.5||0
1623658330000|2021-06-14 08:12:10|4294|4293|4293|4292.5|4294|4293.5|4293|4292.5|1507
1623658340000|2021-06-14 08:12:20|4293.5|4293|4293|4292.5|4294|4293|4293|4292.5|51
1623658350000|2021-06-14 08:12:30|4294|4293|4294|4293|4294|4293|4294|4293|24
1623658370000|2021-06-14 08:12:50||4293.5||4293.5||4293.5||4293.5|0
1623658380000|2021-06-14 08:13:00|||||||||403
1623658390000|2021-06-14 08:13:10|4293.5|4293|4293|4292.5|4293.5|4293|4292.5|4291.5|562
1623658400000|2021-06-14 08:13:20|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|565
1623658420000|2021-06-14 08:13:40|4293|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292|483
1623658430000|2021-06-14 08:13:50|4294|4293|4294|4293|4294|4293|4294|4293|43
1623658440000|2021-06-14 08:14:00|4293.5|4293.5|4293.5|4293|4293.5|4293.5|4293.5|4293|239
1623658450000|2021-06-14 08:14:10|4294|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|117
1623658480000|2021-06-14 08:14:40|4294|4293|4292.5|4292|4294.5|4293|4292.5|4292|1181
1623658490000|2021-06-14 08:14:50|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4290.5|5
1623658500000|2021-06-14 08:15:00|||||||||581
1623658510000|2021-06-14 08:15:10|4291|4290.5|4291|4290|4291.5|4290.5|4291|4290|995
1623658520000|2021-06-14 08:15:20|4290.5|4289.5|4290.5|4289.5|4290.5|4290|4289.5|4289|818
1623658530000|2021-06-14 08:15:30|4290|4289|4289|4288|4290.5|4289|4288.5|4288|1300
1623658560000|2021-06-14 08:16:00|4289.5|4288.5|4289|4288.5|4290|4289|4289|4288.5|1000
1623658570000|2021-06-14 08:16:10|4289.5|4288|4288|4287|4289.5|4288|4288|4287|1308
1623658580000|2021-06-14 08:16:20||4287.5||4287||4287.5||4287|0
1623658590000|2021-06-14 08:16:30|4287.5|4286.5|4286.5|4285.5|4287.5|4286.5|4286.5|4285.5|202
1623658600000|2021-06-14 08:16:40|4286|4286|4286|4285|4286|4286|4286|4284.5|0
1623658610000|2021-06-14 08:16:50|4285.5|4284.5|4285|4284|4285.5|4284.5|4284.5|4284|700
1623658620000|2021-06-14 08:17:00|4285.5|4284.5|4285|4284|4285.5|4285|4285|4284|452
1623658630000|2021-06-14 08:17:10|4285.5|4284.5|4285|4284|4285.5|4285|4285|4284|687
1623658640000|2021-06-14 08:17:20|4285.5||4285||4285.5||4285||0
1623658650000|2021-06-14 08:17:30|4285.5|4284.5|4285.5|4285|4285.5|4285|4285.5|4284.5|426
1623658660000|2021-06-14 08:17:40|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284|1015
1623658670000|2021-06-14 08:17:50|||||||||47
1623658680000|2021-06-14 08:18:00|4285.5|4285|4284|4283.5|4285.5|4285|4284|4283|513
1623658690000|2021-06-14 08:18:10|4285|4284|4284.5|4283.5|4285|4284|4284.5|4283.5|1862
1623658700000|2021-06-14 08:18:20|4285|4284|4285|4284|4285|4284.5|4285|4284|178
1623658710000|2021-06-14 08:18:30|4285.5|4284.5|4285|4284|4285.5|4285|4285|4284|264
1623658720000|2021-06-14 08:18:40|4285.5|4284.5|4284|4283.5|4285.5|4285|4284|4283.5|1642
1623658730000|2021-06-14 08:18:50||4283||4283||4283||4283|468
1623658740000|2021-06-14 08:19:00|4283.5|4282.5|4283|4282|4283.5|4283|4283|4282|1033
1623658780000|2021-06-14 08:19:40|4282.5|4282.5|4283|4282.5|4283.5|4283|4282.5|4282|1153
1623658790000|2021-06-14 08:19:50|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|114
1623658810000|2021-06-14 08:20:10|4283|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|136
1623658820000|2021-06-14 08:20:20|4284|4283|4285.5|4284|4285.5|4284.5|4284|4283|438
1623658830000|2021-06-14 08:20:30|4286.5|4284.5|4286.5|4285.5|4286.5|4285.5|4286.5|4284.5|93
1623658840000|2021-06-14 08:20:40|4286|4285|4286.5|4285.5|4286.5|4285.5|4285.5|4285|319
1623658860000|2021-06-14 08:21:00|4286|4285|4285.5|4285|4286|4285|4285.5|4285|0
1623658870000|2021-06-14 08:21:10|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|14937
1623658890000|2021-06-14 08:21:30||4285||4285||4285||4285|0
1623658900000|2021-06-14 08:21:40|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|76
1623658910000|2021-06-14 08:21:50|4286.5|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|189
1623658920000|2021-06-14 08:22:00||4286||4285.5||4286||4285.5|0
1623658930000|2021-06-14 08:22:10||4286||4285.5||4286||4285.5|0
1623658940000|2021-06-14 08:22:20|4287|4286|4287|4286.5|4288|4287|4287|4285.5|523
1623658950000|2021-06-14 08:22:30|4286.5|4286|4286|4285|4287|4286|4286|4284.5|1031
1623658960000|2021-06-14 08:22:40|||||||||7
1623658980000|2021-06-14 08:23:00|4286.5|4285.5|4287.5|4286.5|4287.5|4286.5|4286.5|4285.5|162
1623658990000|2021-06-14 08:23:10|||||||||211
1623659010000|2021-06-14 08:23:30|4288|4287|4288.5|4287.5|4288.5|4287.5|4288|4287|218
1623659020000|2021-06-14 08:23:40|4288|4287|4287.5|4287|4288|4287.5|4287.5|4287|535
1623659040000|2021-06-14 08:24:00|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286|370
1623659050000|2021-06-14 08:24:10|4287.5||4287.5||4287.5||4287||0
1623659060000|2021-06-14 08:24:20|4287||4287||4287||4287||511
1623659070000|2021-06-14 08:24:30|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|239
1623659080000|2021-06-14 08:24:40|4288|4286.5|4288.5|4287.5|4288.5|4287.5|4288|4286.5|3
1623659100000|2021-06-14 08:25:00|4288|4287|4288|4287|4288.5|4287.5|4287.5|4286.5|63
1623659110000|2021-06-14 08:25:10||4286.5||4286.5||4286.5||4286.5|0
1623659140000|2021-06-14 08:25:40|4287.5||4287||4287.5||4287||0
1623659160000|2021-06-14 08:26:00|||||||||191
1623659180000|2021-06-14 08:26:20|||||||||72
1623659190000|2021-06-14 08:26:30|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|406
1623659200000|2021-06-14 08:26:40|4287.5|4287|4288.5|4288|4288.5|4288|4287.5|4287|668
1623659210000|2021-06-14 08:26:50||4287.5||4288||4288||4287.5|1
1623659230000|2021-06-14 08:27:10|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|265
1623659240000|2021-06-14 08:27:20|4287.5|4287|4287.5|4286.5|4288|4287.5|4287.5|4286.5|2074
1623659270000|2021-06-14 08:27:50|4288|4287|4289.5|4289|4290|4289|4288|4287|961
1623659280000|2021-06-14 08:28:00|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289|347
1623659300000|2021-06-14 08:28:20|4291|4290|4291|4290.5|4291|4290.5|4290|4289.5|567
1623659310000|2021-06-14 08:28:30|4291.5|4291|4291.5|4290.5|4292|4291|4291|4290.5|255
1623659320000|2021-06-14 08:28:40|||||||||143
1623659330000|2021-06-14 08:28:50|4291|4290|4290.5|4289.5|4291|4290|4289.5|4289|1049
1623659340000|2021-06-14 08:29:00|4290||4290.5||4290.5||4290||276
1623659350000|2021-06-14 08:29:10|4291|4290|4291|4290.5|4291|4290.5|4291|4290|366
1623659360000|2021-06-14 08:29:20|||||||||2444
1623659370000|2021-06-14 08:29:30|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|669
1623659380000|2021-06-14 08:29:40|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|299
1623659390000|2021-06-14 08:29:50|4292||4292||4292||4291.5||0
1623659400000|2021-06-14 08:30:00|4291.5|4290.5|4290.5|4290|4292|4290.5|4290.5|4290|1006
1623659410000|2021-06-14 08:30:10|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290|358
1623659420000|2021-06-14 08:30:20|||||||||15
1623659440000|2021-06-14 08:30:40|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|80
1623659450000|2021-06-14 08:30:50|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|411
1623659460000|2021-06-14 08:31:00|4290|4289.5|4289.5|4288.5|4290|4289.5|4289.5|4288.5|1006
1623659470000|2021-06-14 08:31:10|4290|4289|4290.5|4289.5|4291|4290|4289.5|4289|1619
1623659480000|2021-06-14 08:31:20|4291|4290|4290.5|4289.5|4291|4290|4290.5|4289.5|310
1623659490000|2021-06-14 08:31:30|4291|4290|4290.5|4289.5|4291|4290|4290.5|4289.5|716
1623659510000|2021-06-14 08:31:50|4291|4290|4291.5|4290.5|4291.5|4290.5|4291|4290|102
1623659520000|2021-06-14 08:32:00|4291|4291|4291|4290|4291.5|4291|4290.5|4290|611
1623659530000|2021-06-14 08:32:10||4290.5||4290.5||4290.5||4290.5|169
1623659540000|2021-06-14 08:32:20|4291.5|4290|4290.5|4290|4291.5|4290|4290|4289.5|1904
1623659550000|2021-06-14 08:32:30|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|196
1623659560000|2021-06-14 08:32:40|||||||||315
1623659570000|2021-06-14 08:32:50|||||||||244
1623659580000|2021-06-14 08:33:00|4290|4289.5|4289|4288.5|4290|4289.5|4289|4288.5|1383
1623659590000|2021-06-14 08:33:10|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|226
1623659600000|2021-06-14 08:33:20|4290.5|4290|4291|4290.5|4291.5|4290.5|4290.5|4290|315
1623659610000|2021-06-14 08:33:30|4291.5|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4291|549
1623659620000|2021-06-14 08:33:40|4292|4291|4292|4291|4292|4291|4291.5|4291|51
1623659630000|2021-06-14 08:33:50|4291.5||4291.5||4291.5||4291.5||0
1623659650000|2021-06-14 08:34:10|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|643
1623659660000|2021-06-14 08:34:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290|159
1623659670000|2021-06-14 08:34:30|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|664
1623659680000|2021-06-14 08:34:40|4290.5|4290|4290|4289|4290.5|4290|4290|4289|137
1623659690000|2021-06-14 08:34:50|||||||||10
1623659700000|2021-06-14 08:35:00|4289.5||4290||4290||4289.5||0
1623659760000|2021-06-14 08:36:00|4290.5|4289.5|4289.5|4289|4291|4290.5|4289.5|4289|1253
1623659780000|2021-06-14 08:36:20|4290|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|486
1623659800000|2021-06-14 08:36:40||4290||4290||4290||4290|0
1623659810000|2021-06-14 08:36:50|4291|4290.5|4291|4290|4291|4290.5|4291|4290|177
1623659820000|2021-06-14 08:37:00|4290.5|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|1196
1623659840000|2021-06-14 08:37:20|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|496
1623659850000|2021-06-14 08:37:30|4290.5|4290|4290.5|4289.5|4291|4290.5|4290.5|4289.5|1085
1623659860000|2021-06-14 08:37:40|4291|4290|4291|4290.5|4291|4290.5|4291|4290|111
1623659870000|2021-06-14 08:37:50|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|308
1623659880000|2021-06-14 08:38:00|4291.5|4291|4291.5|4290.5|4291.5|4291|4291|4290.5|263
1623659890000|2021-06-14 08:38:10||4291||4291||4291||4291|0
1623659900000|2021-06-14 08:38:20|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|250
1623659910000|2021-06-14 08:38:30|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|261
1623659920000|2021-06-14 08:38:40|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|556
1623659930000|2021-06-14 08:38:50|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|1942
1623659940000|2021-06-14 08:39:00|4291.5|4291|4292.5|4292|4292.5|4292|4291.5|4291|549
1623659950000|2021-06-14 08:39:10|4293|4292.5|4293.5|4293|4294|4293.5|4293|4292.5|486
1623659960000|2021-06-14 08:39:20|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|315
1623659970000|2021-06-14 08:39:30|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|275
1623659990000|2021-06-14 08:39:50|||||||||15
1623660000000|2021-06-14 08:40:00|4294|4293.5|4293.5|4293|4295|4294|4293.5|4293|2136
1623660020000|2021-06-14 08:40:20|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|663
1623660030000|2021-06-14 08:40:30|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|0
1623660040000|2021-06-14 08:40:40|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|219
1623660060000|2021-06-14 08:41:00|||||||||3
1623660070000|2021-06-14 08:41:10|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|183
1623660080000|2021-06-14 08:41:20|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|249
1623660090000|2021-06-14 08:41:30|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|814
1623660100000|2021-06-14 08:41:40|||||||||3
1623660110000|2021-06-14 08:41:50|4290.5|4290.5|4291.5|4290.5|4291.5|4290.5|4289.5|4289|10372
1623660120000|2021-06-14 08:42:00|4291|4290|4291|4290.5|4291.5|4290.5|4290.5|4289.5|1391
1623660140000|2021-06-14 08:42:20|4290.5|4290|4290.5|4290|4290.5|4290.5|4290.5|4290|454
1623660150000|2021-06-14 08:42:30|4290|4289.5|4289.5|4288.5|4290.5|4289.5|4288.5|4288|1721
1623660160000|2021-06-14 08:42:40|||||||||3
1623660170000|2021-06-14 08:42:50||4289||4288.5||4289||4288.5|0
1623660180000|2021-06-14 08:43:00|4289||4289||4289||4289||0
1623660190000|2021-06-14 08:43:10|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|695
1623660200000|2021-06-14 08:43:20|4290.5|4290|4291|4290|4291|4290|4290.5|4290|447
1623660210000|2021-06-14 08:43:30|4290.5||4290.5||4290.5||4290.5||0
1623660220000|2021-06-14 08:43:40|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|970
1623660230000|2021-06-14 08:43:50|4289|4288.5|4289|4288|4289|4288.5|4288.5|4288|352
1623660240000|2021-06-14 08:44:00|4289.5|4288.5|4290|4289|4290|4289|4289.5|4288.5|155
1623660250000|2021-06-14 08:44:10||4289.5||4289||4289.5||4289|4
1623660260000|2021-06-14 08:44:20|||||||||376
1623660270000|2021-06-14 08:44:30|4289.5||4289.5||4289.5||4289.5||8
1623660280000|2021-06-14 08:44:40|4290|4289.5|4289.5|4289|4290.5|4290|4289.5|4289|849
1623660290000|2021-06-14 08:44:50|4290|4289.5|4291|4290|4291|4290|4290|4289.5|94
1623660300000|2021-06-14 08:45:00|||||||||3
1623660310000|2021-06-14 08:45:10||4290.5||4290.5||4290.5||4290.5|12
1623660320000|2021-06-14 08:45:20|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|364
1623660330000|2021-06-14 08:45:30|4290|4289.5|4289.5|4288.5|4290|4289.5|4289.5|4288.5|712
1623660340000|2021-06-14 08:45:40|4289|4288|4288.5|4288|4289|4288|4288.5|4288|103
1623660350000|2021-06-14 08:45:50|4289|4288.5|4289|4288|4289|4288.5|4288.5|4288|71
1623660370000|2021-06-14 08:46:10|4289.5|4288.5|4289|4288.5|4289.5|4288.5|4289|4288|0
1623660380000|2021-06-14 08:46:20|4289.5|4289|4289.5|4289|4289.5|4289|4289|4289|215
1623660390000|2021-06-14 08:46:30|4289|4288.5|4289|4288.5|4289.5|4288.5|4289|4288|91
1623660400000|2021-06-14 08:46:40|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4288.5|0
1623660410000|2021-06-14 08:46:50|4289|4288.5|4288.5|4287.5|4289|4288.5|4288.5|4287.5|214
1623660420000|2021-06-14 08:47:00||4288||4288||4288||4288|0
1623660440000|2021-06-14 08:47:20|4289|4288.5|4289.5|4289|4290|4289|4289|4288.5|109
1623660450000|2021-06-14 08:47:30|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|0
1623660460000|2021-06-14 08:47:40||4289||4289||4289||4289|0
1623660470000|2021-06-14 08:47:50|4290|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|1247
1623660490000|2021-06-14 08:48:10|4290.5|4290|4290.5|4289.5|4291|4290.5|4290|4289.5|1089
1623660510000|2021-06-14 08:48:30||4290||4290||4290||4290|210
1623660520000|2021-06-14 08:48:40|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4289.5|202
1623660540000|2021-06-14 08:49:00|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|655
1623660550000|2021-06-14 08:49:10|||||||||69
1623660560000|2021-06-14 08:49:20|4290.5|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|1543
1623660570000|2021-06-14 08:49:30|4290||4290||4290||4290||0
1623660580000|2021-06-14 08:49:40|||||||||32
1623660590000|2021-06-14 08:49:50|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|835
1623660600000|2021-06-14 08:50:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|62
1623660610000|2021-06-14 08:50:10|4290||4289.5||4290||4289.5||0
1623660630000|2021-06-14 08:50:30|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|314
1623660640000|2021-06-14 08:50:40|||||||||1
1623660660000|2021-06-14 08:51:00|4289|4288.5|4289|4288|4289.5|4288.5|4289|4288|23
1623660680000|2021-06-14 08:51:20|4288.5||4288.5||4288.5||4288.5||42
1623660700000|2021-06-14 08:51:40|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|346
1623660720000|2021-06-14 08:52:00|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|112
1623660730000|2021-06-14 08:52:10|4288||4288.5||4288.5||4288||0
1623660750000|2021-06-14 08:52:30||4288||4288||4288||4288|0
1623660760000|2021-06-14 08:52:40|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|60
1623660780000|2021-06-14 08:53:00|||||||||203
1623660790000|2021-06-14 08:53:10|4288.5|4288|4288.5|4287.5|4289|4288.5|4288.5|4287.5|435
1623660810000|2021-06-14 08:53:30||4288||4288||4288||4288|0
1623660820000|2021-06-14 08:53:40|||||||||141
1623660840000|2021-06-14 08:54:00|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|877
1623660850000|2021-06-14 08:54:10||4287.5||4287.5||4288||4287.5|559
1623660860000|2021-06-14 08:54:20|4288||4288||4288||4288||0
1623660880000|2021-06-14 08:54:40|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|492
1623660890000|2021-06-14 08:54:50|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|255
1623660900000|2021-06-14 08:55:00|4288|4287.5|4289|4288|4289|4288.5|4288|4287.5|943
1623660910000|2021-06-14 08:55:10|4288.5|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|1611
1623660920000|2021-06-14 08:55:20|4287.5|4287|4287.5|4286.5|4287.5|4287|4287.5|4286.5|290
1623660930000|2021-06-14 08:55:30|4287|4286|4287|4286|4287|4286|4287|4286|0
1623660940000|2021-06-14 08:55:40|4287.5|4286.5|4286.5|4286|4287.5|4287|4286.5|4286|1103
1623660960000|2021-06-14 08:56:00|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285|104
1623660970000|2021-06-14 08:56:10|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|75
1623660980000|2021-06-14 08:56:20|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|367
1623660990000|2021-06-14 08:56:30|||||||||160
1623661000000|2021-06-14 08:56:40|4286.5|4285.5|4288|4287|4288|4287.5|4286.5|4285|7195
1623661030000|2021-06-14 08:57:10|4288.5|4287.5|4288|4287|4288.5|4288|4287.5|4287|3171
1623661040000|2021-06-14 08:57:20|4287.5||4287.5||4288||4287.5||0
1623661050000|2021-06-14 08:57:30|||||||||599
1623661060000|2021-06-14 08:57:40|||||||||230
1623661070000|2021-06-14 08:57:50|||||||||1000
1623661100000|2021-06-14 08:58:20||4286.5||4287||4287||4286.5|2216
1623661110000|2021-06-14 08:58:30|4288|4287.5|4288|4287.5|4288.5|4288|4288|4287|1064
1623661120000|2021-06-14 08:58:40|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|271
1623661130000|2021-06-14 08:58:50|4289|4288.5|4290|4289|4290|4289|4289|4288.5|150
1623661170000|2021-06-14 08:59:30|4290.5|4289.5|4291|4290|4291|4290|4290.5|4289|836
1623661180000|2021-06-14 08:59:40|4290.5|4289.5|4290.5|4290|4290.5|4290|4290.5|4289.5|1458
1623661190000|2021-06-14 08:59:50|4290|4289.5|4290.5|4290|4291|4290|4290|4289.5|1094
1623661200000|2021-06-14 09:00:00|4291|4290.5|4291.5|4290.5|4291.5|4291|4290.5|4290.5|251
1623661220000|2021-06-14 09:00:20|4292|4291|4292|4291|4292|4291|4292|4291|38
1623661230000|2021-06-14 09:00:30||4291.5||4291.5||4291.5||4291.5|1
1623661240000|2021-06-14 09:00:40|||||||||80
1623661250000|2021-06-14 09:00:50|4291.5|4291|4292.5|4292|4292.5|4292|4291.5|4291|1133
1623661260000|2021-06-14 09:01:00|4293|4292.5|4293|4292|4293|4292.5|4293|4292|180
1623661270000|2021-06-14 09:01:10|4292.5|4292.5|4293.5|4293|4293.5|4293|4292.5|4292|459
1623661280000|2021-06-14 09:01:20|4293|4292.5|4294|4293|4294|4293.5|4293|4292.5|2441
1623661290000|2021-06-14 09:01:30|4293.5|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|1565
1623661300000|2021-06-14 09:01:40|4294|4293.5|4293|4292.5|4294|4293.5|4293|4292.5|2924
1623661310000|2021-06-14 09:01:50|4293.5|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|978
1623661320000|2021-06-14 09:02:00||4293||4293||4293||4293|330
1623661330000|2021-06-14 09:02:10|||||||||529
1623661350000|2021-06-14 09:02:30|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|613
1623661360000|2021-06-14 09:02:40|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|120
1623661380000|2021-06-14 09:03:00|||||||||100
1623661400000|2021-06-14 09:03:20|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|928
1623661410000|2021-06-14 09:03:30|||||||||102
1623661420000|2021-06-14 09:03:40||4293||4293.5||4293.5||4293|946
1623661430000|2021-06-14 09:03:50|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|588
1623661440000|2021-06-14 09:04:00|||||||||1
1623661450000|2021-06-14 09:04:10|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|124
1623661460000|2021-06-14 09:04:20|||||||||200
1623661470000|2021-06-14 09:04:30|4294.5|4294|4294.5|4294|4295|4294.5|4294.5|4294|1365
1623661490000|2021-06-14 09:04:50|4294|4293.5|4293|4292.5|4294|4293.5|4293|4292.5|472
1623661500000|2021-06-14 09:05:00|4292.5|4292|4291.5|4291|4292.5|4292|4291.5|4291|854
1623661510000|2021-06-14 09:05:10|4291|4290.5|4291|4290|4291.5|4290.5|4291|4290|333
1623661520000|2021-06-14 09:05:20|4290.5||4290.5||4290.5||4290.5||35
1623661530000|2021-06-14 09:05:30|4290|4289.5|4288.5|4288|4290|4289.5|4288.5|4287.5|1967
1623661550000|2021-06-14 09:05:50|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|295
1623661560000|2021-06-14 09:06:00|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|71
1623661570000|2021-06-14 09:06:10|4288||4288||4288||4288||0
1623661580000|2021-06-14 09:06:20|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|412
1623661610000|2021-06-14 09:06:50|4289.5|4289|4290|4289|4290|4289|4289.5|4289|515
1623661620000|2021-06-14 09:07:00|4290.5|4289.5|4291|4290|4291|4290|4290.5|4289.5|316
1623661630000|2021-06-14 09:07:10|4291.5|4290.5|4292.5|4291.5|4292.5|4292|4291.5|4290|465
1623661650000|2021-06-14 09:07:30|4293|4292|4292.5|4292|4293|4292.5|4292.5|4291.5|846
1623661660000|2021-06-14 09:07:40|4293|4292.5|4293|4292|4293|4292.5|4292.5|4292|1575
1623661680000|2021-06-14 09:08:00|4292.5||4292.5||4292.5||4292.5||34
1623661700000|2021-06-14 09:08:20|4293|4292.5|4292.5|4291.5|4293|4292.5|4292|4291.5|2592
1623661720000|2021-06-14 09:08:40|4292|4291|4291.5|4291|4292|4291|4291.5|4290.5|850
1623661730000|2021-06-14 09:08:50|4291|4290.5|4291|4290|4291|4290.5|4291|4290|202
1623661740000|2021-06-14 09:09:00|4290.5|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|30
1623661760000|2021-06-14 09:09:20|4290.5|4289|4290.5|4290|4290.5|4290|4290.5|4289|93
1623661770000|2021-06-14 09:09:30|||||||||122
1623661780000|2021-06-14 09:09:40|4291|4290.5|4291|4290|4291|4290.5|4291|4290|531
1623661800000|2021-06-14 09:10:00|4290.5||4290.5||4290.5||4290.5||0
1623661810000|2021-06-14 09:10:10|||||||||100
1623661830000|2021-06-14 09:10:30|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289|189
1623661850000|2021-06-14 09:10:50|||||||||42
1623661860000|2021-06-14 09:11:00|||||||||900
1623661880000|2021-06-14 09:11:20|||||||||108
1623661910000|2021-06-14 09:11:50|||||||||129
1623661940000|2021-06-14 09:12:20|||||||||152
1623661950000|2021-06-14 09:12:30|4289.5|4289|4290.5|4289.5|4290.5|4290|4289.5|4289|3337
1623661960000|2021-06-14 09:12:40|4291|4290|4291|4290|4291|4290.5|4291|4290|736
1623661970000|2021-06-14 09:12:50||4290.5||4290||4290.5||4290|0
1623661990000|2021-06-14 09:13:10|||||||||7
1623662010000|2021-06-14 09:13:30|4290.5|4289.5|4290|4289.5|4291|4289.5|4289.5|4289|876
1623662020000|2021-06-14 09:13:40|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|259
1623662030000|2021-06-14 09:13:50|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|190
1623662040000|2021-06-14 09:14:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|221
1623662050000|2021-06-14 09:14:10|4290|4289.5|4290|4289|4290|4289.5|4290|4289|396
1623662060000|2021-06-14 09:14:20|4290.5|4289.5|4290|4289|4290.5|4290|4290|4289|2083
1623662070000|2021-06-14 09:14:30|4289.5|4289.5|4290|4289|4290|4289.5|4289.5|4289|367
1623662090000|2021-06-14 09:14:50|4289.5|4288.5|4289.5|4288.5|4289.5|4289|4289.5|4288.5|857
1623662100000|2021-06-14 09:15:00|4289||4289||4289||4289||11
1623662110000|2021-06-14 09:15:10|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|88
1623662120000|2021-06-14 09:15:20|4289|4288|4289.5|4289|4289.5|4289|4289|4288|388
1623662130000|2021-06-14 09:15:30|4290|4289.5|4291|4290|4291|4290|4290|4289.5|312
1623662150000|2021-06-14 09:15:50|4291.5|4290.5|4292|4291.5|4292|4291.5|4291.5|4290.5|351
1623662160000|2021-06-14 09:16:00||4291||4291||4291||4291|100
1623662170000|2021-06-14 09:16:10||4291.5||4291.5||4291.5||4291.5|0
1623662200000|2021-06-14 09:16:40|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4290.5|110
1623662210000|2021-06-14 09:16:50||4290.5||4291||4291||4290.5|0
1623662220000|2021-06-14 09:17:00|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|1245
1623662240000|2021-06-14 09:17:20|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|606
1623662250000|2021-06-14 09:17:30|4291|4290.5|4291|4290|4291.5|4290.5|4291|4290|0
1623662260000|2021-06-14 09:17:40||4290.5||4290.5||4290.5||4290.5|0
1623662280000|2021-06-14 09:18:00|||||||||33
1623662330000|2021-06-14 09:18:50|4291.5|4291|4292|4291|4292|4291.5|4291.5|4291|827
1623662340000|2021-06-14 09:19:00|4291.5|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|147
1623662360000|2021-06-14 09:19:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|542
1623662370000|2021-06-14 09:19:30|4290.5|4290|4290|4289.5|4291|4290|4290|4289.5|1187
1623662380000|2021-06-14 09:19:40|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|319
1623662400000|2021-06-14 09:20:00|4290.5|4290|4291|4290|4291|4290|4290.5|4290|1
1623662410000|2021-06-14 09:20:10|4291.5|4290.5|4292|4291|4292|4291|4291.5|4290.5|1
1623662420000|2021-06-14 09:20:20||4291.5||4291.5||4291.5||4291.5|0
1623662450000|2021-06-14 09:20:50|4291.5|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4291|326
1623662460000|2021-06-14 09:21:00|4293|4292|4293|4292|4293|4292|4293|4292|860
1623662470000|2021-06-14 09:21:10|4292.5|4292.5|4292.5|4292|4292.5|4292.5|4292.5|4292|0
1623662480000|2021-06-14 09:21:20|||||||||8
1623662490000|2021-06-14 09:21:30|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|1564
1623662500000|2021-06-14 09:21:40|4292|4291.5|4292|4291|4292.5|4291.5|4291.5|4291|571
1623662510000|2021-06-14 09:21:50|4291.5|4291.5|4292|4291.5|4292|4291.5|4291.5|4291.5|20
1623662520000|2021-06-14 09:22:00|4291.5|4291|4291.5|4291|4292|4291|4291.5|4291|0
1623662560000|2021-06-14 09:22:40|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|401
1623662570000|2021-06-14 09:22:50||4291||4291||4291||4291|0
1623662580000|2021-06-14 09:23:00||4291.5||4291||4291.5||4291|20
1623662590000|2021-06-14 09:23:10||4291.5||4291.5||4291.5||4291|0
1623662600000|2021-06-14 09:23:20||4291||4291.5||4291.5||4291|0
1623662620000|2021-06-14 09:23:40|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|236
1623662630000|2021-06-14 09:23:50|4292|4291|4291.5|4291|4292|4291|4291.5|4291|780
1623662660000|2021-06-14 09:24:20|4292|4291.5|4292|4291|4292|4291.5|4292|4291|396
1623662690000|2021-06-14 09:24:50||4291.5||4291.5||4291.5||4291.5|0
1623662710000|2021-06-14 09:25:10|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|287
1623662720000|2021-06-14 09:25:20|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|11
1623662730000|2021-06-14 09:25:30|4292|4291.5|4292|4291|4292|4291.5|4292|4291|51
1623662740000|2021-06-14 09:25:40|4291.5||4291.5||4291.5||4291.5||0
1623662760000|2021-06-14 09:26:00|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|50
1623662780000|2021-06-14 09:26:20|4292||4292||4292||4292||414
1623662790000|2021-06-14 09:26:30||4291.5||4291.5||4291.5||4291.5|0
1623662800000|2021-06-14 09:26:40||4291||4291||4291||4291|70
1623662820000|2021-06-14 09:27:00|4292.5|4291.5|4292.5|4292|4292.5|4292|4292.5|4291.5|142
1623662830000|2021-06-14 09:27:10|4293|4292.5|4294|4293|4294|4293|4293|4292.5|299
1623662840000|2021-06-14 09:27:20|4293.5||4293.5||4293.5||4293.5||0
1623662850000|2021-06-14 09:27:30|4294||4294||4294||4294||0
1623662860000|2021-06-14 09:27:40||4293.5||4293||4293.5||4293|0
1623662870000|2021-06-14 09:27:50|||||||||250
1623662880000|2021-06-14 09:28:00|4293.5|4292.5|4293|4292.5|4294|4292.5|4293|4292.5|1084
1623662890000|2021-06-14 09:28:10|4293.5|4293|4293|4292|4293.5|4293|4293|4292|603
1623662910000|2021-06-14 09:28:30|4292.5||4292.5||4292.5||4292.5||0
1623662940000|2021-06-14 09:29:00|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|136
1623662960000|2021-06-14 09:29:20|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|72
1623662980000|2021-06-14 09:29:40|4293||4293||4293||4293||0
1623662990000|2021-06-14 09:29:50||4292.5||4292.5||4292.5||4292.5|633
1623663000000|2021-06-14 09:30:00|4292.5|4292|4292.5|4292|4293|4292|4292.5|4292|0
1623663030000|2021-06-14 09:30:30|4292|4291.5|4291|4290.5|4292|4291.5|4291|4290.5|2820
1623663040000|2021-06-14 09:30:40|||||||||100
1623663060000|2021-06-14 09:31:00|4290.5|4290|4291|4290|4291|4290|4290.5|4290|240
1623663070000|2021-06-14 09:31:10|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|160
1623663080000|2021-06-14 09:31:20|4290|4290|4290.5|4290|4291|4290.5|4290|4290|858
1623663100000|2021-06-14 09:31:40|4291|4290.5|4291|4290.5|4292|4291|4291|4290|1092
1623663110000|2021-06-14 09:31:50|||||||||256
1623663120000|2021-06-14 09:32:00|4290.5|4290|4289.5|4289|4290.5|4290|4289.5|4289|670
1623663140000|2021-06-14 09:32:20|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|55
1623663150000|2021-06-14 09:32:30|4289.5|4289|4289.5|4289|4290|4289|4289.5|4289|595
1623663170000|2021-06-14 09:32:50|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|714
1623663180000|2021-06-14 09:33:00|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|1149
1623663190000|2021-06-14 09:33:10|||||||||463
1623663210000|2021-06-14 09:33:30||4287||4287.5||4287.5||4287|445
1623663230000|2021-06-14 09:33:50|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|125
1623663240000|2021-06-14 09:34:00|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|212
1623663260000|2021-06-14 09:34:20|4286.5|4286|4286.5|4285.5|4286.5|4286|4286.5|4285.5|0
1623663270000|2021-06-14 09:34:30|||||||||193
1623663290000|2021-06-14 09:34:50|||||||||11
1623663310000|2021-06-14 09:35:10|4287|4286|4287|4286.5|4287|4286.5|4287|4286|1044
1623663320000|2021-06-14 09:35:20|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|361
1623663330000|2021-06-14 09:35:30|4288|4286.5|4289|4288.5|4289|4288.5|4288|4286.5|1488
1623663340000|2021-06-14 09:35:40|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|129
1623663350000|2021-06-14 09:35:50|4290||4289.5||4290||4289.5||358
1623663360000|2021-06-14 09:36:00|4289|4288.5|4288|4287|4289.5|4289|4288|4287|3446
1623663390000|2021-06-14 09:36:30|4287.5|4286.5|4287|4286.5|4287.5|4286.5|4287|4286.5|360
1623663410000|2021-06-14 09:36:50|4287.5|4287|4287|4286.5|4287.5|4287|4286.5|4286|1795
1623663430000|2021-06-14 09:37:10|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|0
1623663440000|2021-06-14 09:37:20|4288|4287.5|4288|4287|4288|4287.5|4288|4287|215
1623663450000|2021-06-14 09:37:30|4287.5||4287.5||4287.5||4287.5||0
1623663480000|2021-06-14 09:38:00|||||||||86
1623663490000|2021-06-14 09:38:10|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|111
1623663510000|2021-06-14 09:38:30|||||||||11
1623663520000|2021-06-14 09:38:40|4286.5|4286|4287|4286|4287|4286|4286.5|4286|235
1623663530000|2021-06-14 09:38:50|||||||||60
1623663550000|2021-06-14 09:39:10|4286.5||4286.5||4286.5||4286.5||0
1623663590000|2021-06-14 09:39:50|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|478
1623663620000|2021-06-14 09:40:20|||||||||1
1623663690000|2021-06-14 09:41:30|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|745
1623663730000|2021-06-14 09:42:10|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|193
1623663750000|2021-06-14 09:42:30|4285.5|4285|4286|4285|4286|4285.5|4285.5|4285|1218
1623663770000|2021-06-14 09:42:50|4285.5|4284.5|4285|4284.5|4286|4284.5|4284.5|4284|2122
1623663780000|2021-06-14 09:43:00|4284.5|4284|4285.5|4285|4285.5|4285|4284.5|4284|582
1623663800000|2021-06-14 09:43:20|4286|4285.5|4286|4285|4286|4285.5|4286|4285|196
1623663810000|2021-06-14 09:43:30|4286.5|4285.5|4286.5|4286|4286.5|4286|4285.5|4285|3167
1623663820000|2021-06-14 09:43:40|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|483
1623663830000|2021-06-14 09:43:50|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|100
1623663840000|2021-06-14 09:44:00|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|509
1623663850000|2021-06-14 09:44:10|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|120
1623663870000|2021-06-14 09:44:30|4288|4287.5|4288|4287|4288.5|4288|4287.5|4287|2198
1623663880000|2021-06-14 09:44:40|4288.5|4287.5|4288.5|4288|4288.5|4288|4288.5|4287.5|664
1623663900000|2021-06-14 09:45:00|4288|4287.5|4288|4287.5|4288.5|4288|4288|4287.5|549
1623663910000|2021-06-14 09:45:10|4288.5||4288.5||4288.5||4288.5||0
1623663940000|2021-06-14 09:45:40|4288|4287|4287|4286|4288.5|4287|4287|4286|811
1623663950000|2021-06-14 09:45:50||4286.5||4286.5||4286.5||4286.5|14
1623663960000|2021-06-14 09:46:00|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|345
1623663970000|2021-06-14 09:46:10|4286.5|4286|4288|4287|4288|4287|4286.5|4286|202
1623663980000|2021-06-14 09:46:20|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|0
1623663990000|2021-06-14 09:46:30|4288|4288|4288.5|4288|4289|4288|4288|4288|465
1623664010000|2021-06-14 09:46:50|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|1
1623664020000|2021-06-14 09:47:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4288.5|99
1623664050000|2021-06-14 09:47:30|||||||||77
1623664070000|2021-06-14 09:47:50|||||||||108
1623664080000|2021-06-14 09:48:00|4289|4288.5|4289|4288.5|4289.5|4289|4289|4288.5|846
1623664090000|2021-06-14 09:48:10|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|800
1623664100000|2021-06-14 09:48:20|4288|4287.5|4287|4286.5|4288.5|4288|4287|4286.5|201
1623664110000|2021-06-14 09:48:30|4287.5||4287.5||4287.5||4287.5||0
1623664120000|2021-06-14 09:48:40|4288|4287|4288|4287|4288|4287.5|4288|4287|258
1623664130000|2021-06-14 09:48:50|4287.5||4288||4288||4287.5||0
1623664140000|2021-06-14 09:49:00|4287.5|4287.5|4288|4287|4288|4287.5|4287.5|4287|101
1623664150000|2021-06-14 09:49:10|4287.5||4288||4288||4287.5||0
1623664160000|2021-06-14 09:49:20|4287.5||4287.5||4287.5||4287.5||0
1623664170000|2021-06-14 09:49:30|4288|4286.5|4288|4287.5|4288|4287.5|4288|4286.5|211
1623664180000|2021-06-14 09:49:40|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|203
1623664200000|2021-06-14 09:50:00|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|492
1623664220000|2021-06-14 09:50:20|4288||4287.5||4288||4287.5||0
1623664230000|2021-06-14 09:50:30|||||||||100
1623664240000|2021-06-14 09:50:40|4288|4287.5|4288|4287|4288|4287.5|4288|4287|132
1623664260000|2021-06-14 09:51:00|4287.5||4288||4288||4287.5||10
1623664290000|2021-06-14 09:51:30|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|639
1623664300000|2021-06-14 09:51:40|4287|4287|4287.5|4287|4287.5|4287|4287|4286.5|0
1623664310000|2021-06-14 09:51:50|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|122
1623664320000|2021-06-14 09:52:00|4287.5|4287|4286|4285.5|4287.5|4287|4286|4285.5|967
1623664330000|2021-06-14 09:52:10|4285.5|4285|4286|4285|4286|4285|4285.5|4285|402
1623664340000|2021-06-14 09:52:20|4285.5||4285.5||4285.5||4285.5||0
1623664350000|2021-06-14 09:52:30||4284.5||4285||4285||4284.5|0
1623664360000|2021-06-14 09:52:40|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|589
1623664370000|2021-06-14 09:52:50|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|922
1623664380000|2021-06-14 09:53:00|4286|4285.5|4285|4284.5|4286|4285.5|4285|4284.5|2295
1623664390000|2021-06-14 09:53:10|4285.5|4285|4285.5|4285|4286|4285|4285.5|4285|385
1623664410000|2021-06-14 09:53:30|||||||||79
1623664440000|2021-06-14 09:54:00|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|386
1623664450000|2021-06-14 09:54:10||4285||4284.5||4285||4284.5|301
1623664470000|2021-06-14 09:54:30||4285||4285||4285||4285|0
1623664480000|2021-06-14 09:54:40|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|172
1623664490000|2021-06-14 09:54:50|4286|4285|4286|4285|4286|4285.5|4286|4285|0
1623664510000|2021-06-14 09:55:10|4285.5|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|50
1623664540000|2021-06-14 09:55:40|4285.5|4285|4286|4285|4286|4285.5|4285.5|4285|993
1623664560000|2021-06-14 09:56:00|4286.5|4285.5|4287|4286.5|4287|4286.5|4286.5|4285.5|583
1623664570000|2021-06-14 09:56:10|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|377
1623664580000|2021-06-14 09:56:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|20
1623664590000|2021-06-14 09:56:30|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|447
1623664620000|2021-06-14 09:57:00|4288|4287.5|4288|4287.5|4288|4287.5|4287.5|4286.5|2058
1623664630000|2021-06-14 09:57:10|||||||||254
1623664640000|2021-06-14 09:57:20|4288.5|4288|4288|4287.5|4289|4288.5|4288|4287.5|471
1623664650000|2021-06-14 09:57:30|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|197
1623664660000|2021-06-14 09:57:40|||||||||386
1623664670000|2021-06-14 09:57:50|4289|4288|4289|4288.5|4289|4288.5|4289|4288|58
1623664680000|2021-06-14 09:58:00|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|509
1623664700000|2021-06-14 09:58:20|4288.5|4288|4288|4287|4288.5|4288|4288|4287|988
1623664720000|2021-06-14 09:58:40|4287.5||4287.5||4287.5||4287.5||232
1623664740000|2021-06-14 09:59:00|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286|229
1623664750000|2021-06-14 09:59:10|4286.5|4286|4287|4286.5|4287|4286.5|4286|4285.5|1064
1623664830000|2021-06-14 10:00:30|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|294
1623664850000|2021-06-14 10:00:50|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|271
1623664870000|2021-06-14 10:01:10|||||||||1600
1623664900000|2021-06-14 10:01:40|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|299
1623664910000|2021-06-14 10:01:50|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|437
1623664920000|2021-06-14 10:02:00|||||||||142
1623664950000|2021-06-14 10:02:30|4288|4287.5|4288.5|4288|4288.5|4288|4287.5|4287|1002
1623664960000|2021-06-14 10:02:40|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|49
1623664970000|2021-06-14 10:02:50|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|23
1623665000000|2021-06-14 10:03:20|||||||||26
1623665010000|2021-06-14 10:03:30|4289.5|4289|4289.5|4289|4290|4289|4289.5|4289|513
1623665030000|2021-06-14 10:03:50|4289|4288.5|4289|4288.5|4289.5|4289|4289|4288.5|910
1623665060000|2021-06-14 10:04:20|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|466
1623665070000|2021-06-14 10:04:30|4289.5|4289|4289.5|4288.5|4289.5|4289|4289.5|4288.5|451
1623665080000|2021-06-14 10:04:40||4289||4288.5||4289||4288.5|0
1623665100000|2021-06-14 10:05:00|4289||4289.5||4289.5||4289||0
1623665110000|2021-06-14 10:05:10|4289|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|215
1623665120000|2021-06-14 10:05:20|4289||4289||4289||4289||0
1623665140000|2021-06-14 10:05:40|||||||||153
1623665150000|2021-06-14 10:05:50|4289.5|4289|4289.5|4288.5|4289.5|4289|4289.5|4288.5|672
1623665160000|2021-06-14 10:06:00|4289|4288|4288|4287.5|4289|4288|4288|4287.5|1607
1623665200000|2021-06-14 10:06:40|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|666
1623665220000|2021-06-14 10:07:00|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|447
1623665230000|2021-06-14 10:07:10|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|286
1623665240000|2021-06-14 10:07:20||4289||4289||4289||4288.5|257
1623665260000|2021-06-14 10:07:40|4289|4288.5|4288|4287.5|4289|4288.5|4288|4287.5|2547
1623665290000|2021-06-14 10:08:10|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|173
1623665300000|2021-06-14 10:08:20|4288|4287.5|4288|4287.5|4288|4287.5|4287.5|4287|518
1623665330000|2021-06-14 10:08:50|||||||||9
1623665340000|2021-06-14 10:09:00|4288.5||4288.5||4288.5||4288||0
1623665350000|2021-06-14 10:09:10|4288|4288|4288.5|4288|4288.5|4288|4288|4288|327
1623665360000|2021-06-14 10:09:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|159
1623665370000|2021-06-14 10:09:30|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|668
1623665380000|2021-06-14 10:09:40|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|83
1623665390000|2021-06-14 10:09:50|4287.5|4287|4287.5|4287|4288|4287|4287.5|4287|241
1623665400000|2021-06-14 10:10:00|4288||4288||4288||4288||50
1623665410000|2021-06-14 10:10:10||4287.5||4287.5||4287.5||4287.5|1
1623665430000|2021-06-14 10:10:30|||||||||323
1623665470000|2021-06-14 10:11:10|4287.5|4287|4287.5|4287|4288|4287|4287.5|4287|173
1623665480000|2021-06-14 10:11:20|4288||4287.5||4288||4287.5||204
1623665510000|2021-06-14 10:11:50|||||||||45
1623665530000|2021-06-14 10:12:10|4288||4288||4288||4288||224
1623665540000|2021-06-14 10:12:20|4287.5|4287.5|4288.5|4288|4288.5|4288|4287.5|4287.5|518
1623665550000|2021-06-14 10:12:30|4289|4288.5|4289|4288.5|4289|4288.5|4288.5|4288.5|10
1623665570000|2021-06-14 10:12:50|||||||||24
1623665580000|2021-06-14 10:13:00|4289.5|4289|4290.5|4290|4290.5|4290|4289.5|4288.5|747
1623665590000|2021-06-14 10:13:10|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|95
1623665600000|2021-06-14 10:13:20|4291|4290.5|4291|4290.5|4291.5|4290.5|4291|4290.5|48
1623665620000|2021-06-14 10:13:40|||||||||1
1623665640000|2021-06-14 10:14:00|||||||||102
1623665650000|2021-06-14 10:14:10|4290.5|4290|4290|4289.5|4291|4290.5|4290|4289.5|2250
1623665690000|2021-06-14 10:14:50|||||||||231
1623665710000|2021-06-14 10:15:10|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|406
1623665720000|2021-06-14 10:15:20|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|208
1623665730000|2021-06-14 10:15:30|4290|4289.5|4290|4289.5|4290|4289.5|4289.5|4289|1432
1623665740000|2021-06-14 10:15:40|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|204
1623665750000|2021-06-14 10:15:50|||||||||156
1623665760000|2021-06-14 10:16:00||4290||4290||4290||4290|0
1623665770000|2021-06-14 10:16:10|||||||||93
1623665790000|2021-06-14 10:16:30|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4290.5|4290|729
1623665810000|2021-06-14 10:16:50|4292|4291|4292|4291.5|4292|4291.5|4292|4291|448
1623665820000|2021-06-14 10:17:00|4291.5|4291|4291.5|4290.5|4291.5|4291|4291.5|4290.5|188
1623665830000|2021-06-14 10:17:10|4292||4292||4292||4292||0
1623665840000|2021-06-14 10:17:20|4291.5||4291.5||4291.5||4291.5||0
1623665850000|2021-06-14 10:17:30|4292||4292||4292||4292||0
1623665860000|2021-06-14 10:17:40|||||||||380
1623665870000|2021-06-14 10:17:50|4291.5||4291.5||4291.5||4291.5||0
1623665880000|2021-06-14 10:18:00|4292||4292||4292||4292||0
1623665890000|2021-06-14 10:18:10|4291.5||4291.5||4291.5||4291.5||0
1623665900000|2021-06-14 10:18:20|4291|4290|4291|4290.5|4291.5|4291|4290.5|4290|3191
1623665910000|2021-06-14 10:18:30|4291.5||4291.5||4291.5||4291.5||149
1623665920000|2021-06-14 10:18:40|4292|4291|4292|4291|4292|4291.5|4292|4291|580
1623665940000|2021-06-14 10:19:00|4291.5||4291.5||4291.5||4291.5||22
1623665980000|2021-06-14 10:19:40|4292|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|458
1623665990000|2021-06-14 10:19:50|||||||||100
1623666000000|2021-06-14 10:20:00|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|487
1623666010000|2021-06-14 10:20:10|4292|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|353
1623666030000|2021-06-14 10:20:30|4293|4292|4293|4292|4293|4292.5|4293|4292|448
1623666040000|2021-06-14 10:20:40||4292.5||4292.5||4292.5||4292.5|0
1623666080000|2021-06-14 10:21:20|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|703
1623666100000|2021-06-14 10:21:40|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|72
1623666130000|2021-06-14 10:22:10|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|197
1623666150000|2021-06-14 10:22:30|4293.5|4293|4293.5|4292.5|4294|4293|4293.5|4292.5|328
1623666160000|2021-06-14 10:22:40|4293|4292|4292.5|4292|4293.5|4292|4292.5|4292|933
1623666170000|2021-06-14 10:22:50|||||||||127
1623666180000|2021-06-14 10:23:00|||||||||100
1623666190000|2021-06-14 10:23:10|4292|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|1424
1623666200000|2021-06-14 10:23:20|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|60
1623666240000|2021-06-14 10:24:00|4292|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|1089
1623666250000|2021-06-14 10:24:10|||||||||30
1623666280000|2021-06-14 10:24:40|||||||||280
1623666300000|2021-06-14 10:25:00|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|386
1623666310000|2021-06-14 10:25:10|4292||4291.5||4292||4291.5||856
1623666320000|2021-06-14 10:25:20|||||||||139
1623666330000|2021-06-14 10:25:30|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4290.5|4290|2111
1623666340000|2021-06-14 10:25:40|4291|4290|4291|4290|4291|4290.5|4291|4290|322
1623666350000|2021-06-14 10:25:50|4290.5|4290.5|4291|4290|4291|4290.5|4290.5|4290|315
1623666360000|2021-06-14 10:26:00||4290.5||4290.5||4290.5||4290.5|453
1623666370000|2021-06-14 10:26:10|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|494
1623666400000|2021-06-14 10:26:40|||||||||178
1623666420000|2021-06-14 10:27:00|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289|967
1623666460000|2021-06-14 10:27:40|||||||||164
1623666480000|2021-06-14 10:28:00|4289.5|4289|4289.5|4288.5|4289.5|4289|4289.5|4288.5|285
1623666490000|2021-06-14 10:28:10|||||||||69
1623666510000|2021-06-14 10:28:30|||||||||347
1623666520000|2021-06-14 10:28:40|||||||||685
1623666530000|2021-06-14 10:28:50||4289||4289||4289||4289|0
1623666540000|2021-06-14 10:29:00|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289|231
1623666580000|2021-06-14 10:29:40|||||||||8
1623666590000|2021-06-14 10:29:50|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|1602
1623666600000|2021-06-14 10:30:00|4290|4288.5|4289|4288.5|4290|4288.5|4289|4288.5|111
1623666650000|2021-06-14 10:30:50|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|207
1623666660000|2021-06-14 10:31:00|4288.5|4288|4289|4288|4289|4288.5|4288.5|4288|1135
1623666670000|2021-06-14 10:31:10|4288.5||4288.5||4288.5||4288.5||115
1623666690000|2021-06-14 10:31:30|4289|4288.5|4290|4289|4290|4289.5|4289|4288.5|1116
1623666770000|2021-06-14 10:32:50|4289.5||4289.5||4289.5||4289.5||395
1623666780000|2021-06-14 10:33:00|4290||4290||4290||4290||0
1623666800000|2021-06-14 10:33:20|4289.5|4288.5|4288.5|4288|4289.5|4288.5|4288.5|4288|1404
1623666810000|2021-06-14 10:33:30|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|453
1623666840000|2021-06-14 10:34:00|4289|4288.5|4289|4288.5|4289.5|4288.5|4289|4288.5|393
1623666870000|2021-06-14 10:34:30|4288.5|4288|4288|4287.5|4289|4288|4288|4287.5|1178
1623666900000|2021-06-14 10:35:00|||||||||23
1623666910000|2021-06-14 10:35:10|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4286.5|386
1623666950000|2021-06-14 10:35:50|4287|4286.5|4286.5|4286|4287.5|4286.5|4286.5|4285.5|1286
1623666970000|2021-06-14 10:36:10|||||||||129
1623667000000|2021-06-14 10:36:40|||||||||100
1623667070000|2021-06-14 10:37:50|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|717
1623667100000|2021-06-14 10:38:20|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|586
1623667120000|2021-06-14 10:38:40|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|838
1623667170000|2021-06-14 10:39:30|||||||||112
1623667180000|2021-06-14 10:39:40|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|1161
1623667220000|2021-06-14 10:40:20|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|1391
1623667260000|2021-06-14 10:41:00|4285|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|218
1623667310000|2021-06-14 10:41:50|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|12172
1623667350000|2021-06-14 10:42:30|||||||||3873
1623667360000|2021-06-14 10:42:40|||||||||284
1623667370000|2021-06-14 10:42:50|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|195
1623667380000|2021-06-14 10:43:00|4287|4286.5|4286|4285.5|4287|4286.5|4286|4285.5|1245
1623667390000|2021-06-14 10:43:10|4286.5|4286|4287|4286|4287|4286|4286.5|4286|21
1623667400000|2021-06-14 10:43:20|4286.5||4286.5||4286.5||4286.5||110
1623667410000|2021-06-14 10:43:30|4287|4286.5|4287|4286|4287|4286.5|4286.5|4286|605
1623667420000|2021-06-14 10:43:40|4286.5||4286.5||4286.5||4286.5||0
1623667460000|2021-06-14 10:44:20|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|1375
1623667470000|2021-06-14 10:44:30|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|249
1623667490000|2021-06-14 10:44:50|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|493
1623667500000|2021-06-14 10:45:00|4288||4288.5||4288.5||4288||94
1623667510000|2021-06-14 10:45:10|4288||4288||4288||4288||0
1623667520000|2021-06-14 10:45:20|||||||||2
1623667540000|2021-06-14 10:45:40|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|173
1623667550000|2021-06-14 10:45:50||4287.5||4287.5||4288||4287.5|586
1623667560000|2021-06-14 10:46:00|4288|4287|4286.5|4286|4288|4287|4286.5|4286|2365
1623667570000|2021-06-14 10:46:10|||||||||223
1623667580000|2021-06-14 10:46:20|||||||||8
1623667590000|2021-06-14 10:46:30|||||||||8
1623667600000|2021-06-14 10:46:40|||||||||455
1623667650000|2021-06-14 10:47:30|||||||||55
1623667660000|2021-06-14 10:47:40|4286|4285.5|4285.5|4285|4286.5|4286|4285.5|4284.5|1135
1623667710000|2021-06-14 10:48:30|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|640
1623667720000|2021-06-14 10:48:40|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283|127
1623667730000|2021-06-14 10:48:50|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|0
1623667750000|2021-06-14 10:49:10|4283|4282.5|4281.5|4281|4283|4282.5|4281|4280.5|6382
1623667760000|2021-06-14 10:49:20|||||||||98
1623667780000|2021-06-14 10:49:40|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|708
1623667790000|2021-06-14 10:49:50|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|2376
1623667800000|2021-06-14 10:50:00|4280.5|4279.5|4280.5|4280|4281|4280|4279.5|4278.5|7396
1623667810000|2021-06-14 10:50:10|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|718
1623667820000|2021-06-14 10:50:20|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|943
1623667830000|2021-06-14 10:50:30|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280|306
1623667840000|2021-06-14 10:50:40|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|389
1623667850000|2021-06-14 10:50:50||4280||4280.5||4280.5||4280|0
1623667860000|2021-06-14 10:51:00||4280||4280.5||4280.5||4280|0
1623667870000|2021-06-14 10:51:10|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280|341
1623667880000|2021-06-14 10:51:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|151
1623667890000|2021-06-14 10:51:30|||||||||100
1623667900000|2021-06-14 10:51:40|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|1656
1623667910000|2021-06-14 10:51:50|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|566
1623667920000|2021-06-14 10:52:00|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|809
1623667930000|2021-06-14 10:52:10|4283|4282|4283|4282.5|4283|4282.5|4283|4282|210
1623667940000|2021-06-14 10:52:20|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|239
1623667950000|2021-06-14 10:52:30|||||||||230
1623667970000|2021-06-14 10:52:50|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|711
1623667980000|2021-06-14 10:53:00|||||||||85
1623667990000|2021-06-14 10:53:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|94
1623668020000|2021-06-14 10:53:40|4283.5|4283|4282.5|4282|4283.5|4283|4282.5|4282|2757
1623668050000|2021-06-14 10:54:10|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|160
1623668070000|2021-06-14 10:54:30|4282||4282||4282||4282||0
1623668080000|2021-06-14 10:54:40|||||||||605
1623668090000|2021-06-14 10:54:50|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|490
1623668100000|2021-06-14 10:55:00|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|1198
1623668110000|2021-06-14 10:55:10|||||||||47
1623668170000|2021-06-14 10:56:10|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|1031
1623668180000|2021-06-14 10:56:20|4282||4282||4282||4282||0
1623668190000|2021-06-14 10:56:30|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|520
1623668200000|2021-06-14 10:56:40|4281||4281||4281||4281||0
1623668210000|2021-06-14 10:56:50|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|30
1623668230000|2021-06-14 10:57:10|4280|4279.5|4280.5|4280|4281|4280|4280|4279|2518
1623668270000|2021-06-14 10:57:50|||||||||82
1623668280000|2021-06-14 10:58:00|||||||||1
1623668290000|2021-06-14 10:58:10|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1557
1623668340000|2021-06-14 10:59:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|414
1623668350000|2021-06-14 10:59:10|4279.5|4279|4280|4279|4280|4279|4279.5|4278.5|971
1623668360000|2021-06-14 10:59:20||4279.5||4279||4279.5||4279|0
1623668370000|2021-06-14 10:59:30|4279.5||4279.5||4279.5||4279.5||0
1623668380000|2021-06-14 10:59:40|4279|4278.5|4278|4277.5|4279|4278.5|4278|4277.5|1123
1623668390000|2021-06-14 10:59:50|4278.5|4278|4278.5|4277.5|4278.5|4278|4278.5|4277.5|884
1623668400000|2021-06-14 11:00:00||4278||4278||4278||4278|0
1623668410000|2021-06-14 11:00:10|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|450
1623668430000|2021-06-14 11:00:30|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|1372
1623668440000|2021-06-14 11:00:40|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|191
1623668450000|2021-06-14 11:00:50|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|1160
1623668460000|2021-06-14 11:01:00|4278|4277.5|4278|4277.5|4278.5|4277.5|4278|4277|408
1623668470000|2021-06-14 11:01:10|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|196
1623668490000|2021-06-14 11:01:30|4277|4276.5|4277.5|4276.5|4277.5|4277|4277|4276.5|754
1623668500000|2021-06-14 11:01:40|4278|4277|4278|4277.5|4278|4277.5|4278|4277|283
1623668540000|2021-06-14 11:02:20|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|325
1623668560000|2021-06-14 11:02:40|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|973
1623668570000|2021-06-14 11:02:50|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4277.5|360
1623668580000|2021-06-14 11:03:00|4279|4278.5|4279|4278|4279|4278.5|4279|4278|584
1623668610000|2021-06-14 11:03:30|4279.5|4278.5|4279|4278.5|4279.5|4279|4279|4278.5|3184
1623668620000|2021-06-14 11:03:40|||||||||1832
1623668630000|2021-06-14 11:03:50|4279.5|4279|4280|4279.5|4280|4279.5|4279|4278.5|572
1623668670000|2021-06-14 11:04:30|4280.5|4280|4281|4280|4281|4280|4280.5|4280|589
1623668680000|2021-06-14 11:04:40|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|60
1623668690000|2021-06-14 11:04:50|4280|4279|4279|4278|4280|4279|4278.5|4278|919
1623668730000|2021-06-14 11:05:30|||||||||116
1623668740000|2021-06-14 11:05:40|4279.5|4278.5|4280|4279|4280|4279|4279.5|4278|432
1623668750000|2021-06-14 11:05:50|4279.5|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|251
1623668760000|2021-06-14 11:06:00||4278||4278||4278||4278|304
1623668770000|2021-06-14 11:06:10||4278.5||4278.5||4278.5||4278.5|0
1623668780000|2021-06-14 11:06:20||4278||4278||4278||4278|54
1623668800000|2021-06-14 11:06:40||4278.5||4278.5||4278.5||4278.5|0
1623668810000|2021-06-14 11:06:50|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|242
1623668820000|2021-06-14 11:07:00|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|156
1623668830000|2021-06-14 11:07:10||4279||4279||4279||4279|30
1623668850000|2021-06-14 11:07:30||4278.5||4279||4279||4278.5|0
1623668860000|2021-06-14 11:07:40|4280|4279.5|4280|4279|4280|4279.5|4280|4279|1
1623668870000|2021-06-14 11:07:50||4279.5||4279.5||4279.5||4279.5|0
1623668880000|2021-06-14 11:08:00|4280.5|4280|4280.5|4279.5|4280.5|4280|4280.5|4279.5|172
1623668890000|2021-06-14 11:08:10|4280|4279|4279.5|4279|4280|4279|4279.5|4279|824
1623668900000|2021-06-14 11:08:20|4280||4280||4280||4280||0
1623668910000|2021-06-14 11:08:30|4280.5|4279.5|4280.5|4279.5|4281|4280|4280|4279.5|565
1623668920000|2021-06-14 11:08:40|4280||4280.5||4280.5||4280||0
1623668930000|2021-06-14 11:08:50|4280||4280||4280||4280||0
1623668940000|2021-06-14 11:09:00|4280.5||4280||4280.5||4280||0
1623668950000|2021-06-14 11:09:10|4280.5|4280|4280.5|4280|4281|4280|4280.5|4280|583
1623668960000|2021-06-14 11:09:20|4281||4280.5||4281||4280.5||200
1623668970000|2021-06-14 11:09:30|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|693
1623668980000|2021-06-14 11:09:40|4280|4279|4280|4279|4280|4279|4279.5|4279|51
1623668990000|2021-06-14 11:09:50||4279.5||4279.5||4279.5||4279.5|0
1623669000000|2021-06-14 11:10:00|4279.5|4279|4279|4278|4279.5|4279|4279|4278|91
1623669030000|2021-06-14 11:10:30|4279.5|4278.5|4279|4278.5|4279.5|4279|4279|4278.5|293
1623669040000|2021-06-14 11:10:40|4278.5|4278|4279|4278|4279|4278|4278.5|4278|0
1623669050000|2021-06-14 11:10:50||4278.5||4278.5||4278.5||4278.5|0
1623669060000|2021-06-14 11:11:00|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|658
1623669070000|2021-06-14 11:11:10|4279.5||4279||4279.5||4279||0
1623669090000|2021-06-14 11:11:30||4278||4278||4278||4278|33
1623669120000|2021-06-14 11:12:00||4278.5||4278.5||4278.5||4278.5|0
1623669150000|2021-06-14 11:12:30|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|211
1623669180000|2021-06-14 11:13:00|4279.5|4279|4279.5|4278.5|4279.5|4279|4279.5|4278.5|178
1623669190000|2021-06-14 11:13:10|4279||4279||4279||4279||0
1623669200000|2021-06-14 11:13:20|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|19
1623669210000|2021-06-14 11:13:30|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|526
1623669230000|2021-06-14 11:13:50|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|396
1623669240000|2021-06-14 11:14:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|320
1623669250000|2021-06-14 11:14:10|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|806
1623669260000|2021-06-14 11:14:20|||||||||194
1623669290000|2021-06-14 11:14:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|18
1623669300000|2021-06-14 11:15:00||4280||4280||4280||4280|42
1623669310000|2021-06-14 11:15:10|4280.5|4279.5|4279.5|4279|4280.5|4279.5|4279.5|4279|1096
1623669320000|2021-06-14 11:15:20|||||||||90
1623669340000|2021-06-14 11:15:40|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|173
1623669360000|2021-06-14 11:16:00|4279.5|4279|4279.5|4278.5|4280|4279.5|4279.5|4278.5|827
1623669370000|2021-06-14 11:16:10|||||||||12
1623669380000|2021-06-14 11:16:20|4279|4279|4279|4278.5|4279|4279|4279|4278.5|293
1623669390000|2021-06-14 11:16:30|4279.5||4279.5||4279.5||4279.5||0
1623669400000|2021-06-14 11:16:40||4279||4279||4279||4279|0
1623669420000|2021-06-14 11:17:00|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|217
1623669430000|2021-06-14 11:17:10|4280|4279|4280|4279|4280|4279|4280|4279|296
1623669480000|2021-06-14 11:18:00|4279.5||4279.5||4279.5||4279.5||155
1623669490000|2021-06-14 11:18:10|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279|230
1623669500000|2021-06-14 11:18:20|||||||||22
1623669510000|2021-06-14 11:18:30|4279.5|4279|4279.5|4279|4280|4279|4279|4278.5|1646
1623669520000|2021-06-14 11:18:40|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|68
1623669530000|2021-06-14 11:18:50|||||||||30
1623669590000|2021-06-14 11:19:50|4280.5|4280|4281|4280|4281|4280|4280.5|4280|204
1623669600000|2021-06-14 11:20:00|4280.5|4280.5|4281|4280|4281|4280.5|4280.5|4280|337
1623669610000|2021-06-14 11:20:10|4280.5|4279.5|4279.5|4279|4280.5|4279.5|4279.5|4279|777
1623669620000|2021-06-14 11:20:20|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1822
1623669630000|2021-06-14 11:20:30|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|330
1623669660000|2021-06-14 11:21:00|4279.5|4279|4280|4279|4280|4279|4279.5|4279|511
1623669670000|2021-06-14 11:21:10|4279.5||4279.5||4279.5||4279.5||0
1623669680000|2021-06-14 11:21:20|||||||||21
1623669690000|2021-06-14 11:21:30|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|341
1623669700000|2021-06-14 11:21:40|||||||||116
1623669710000|2021-06-14 11:21:50|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|1348
1623669720000|2021-06-14 11:22:00|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|916
1623669740000|2021-06-14 11:22:20|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|338
1623669750000|2021-06-14 11:22:30|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|12083
1623669770000|2021-06-14 11:22:50|||||||||135
1623669790000|2021-06-14 11:23:10|4279|4278.5|4278.5|4277.5|4279|4278.5|4278.5|4277.5|706
1623669800000|2021-06-14 11:23:20|4278|4277|4278|4277.5|4278.5|4278|4278|4277|545
1623669810000|2021-06-14 11:23:30|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|408
1623669820000|2021-06-14 11:23:40|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|415
1623669860000|2021-06-14 11:24:20|4278|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|51
1623669880000|2021-06-14 11:24:40||4278||4278||4278||4278|0
1623669890000|2021-06-14 11:24:50|||||||||23
1623669900000|2021-06-14 11:25:00||4277.5||4277.5||4278||4277.5|0
1623669910000|2021-06-14 11:25:10|4279|4278|4278.5|4278|4279|4278.5|4277.5|4277|3458
1623669920000|2021-06-14 11:25:20||4277.5||4277.5||4277.5||4277.5|50
1623669930000|2021-06-14 11:25:30|4278|4278|4278.5|4278|4278.5|4278|4278|4278|168
1623669940000|2021-06-14 11:25:40|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|61
1623669950000|2021-06-14 11:25:50|4278.5|4278|4278.5|4277.5|4278.5|4278|4278.5|4277.5|51
1623669960000|2021-06-14 11:26:00||4278||4278||4278||4278|0
1623670010000|2021-06-14 11:26:50|4279|4278.5|4279|4278.5|4279.5|4279|4279|4278.5|1158
1623670030000|2021-06-14 11:27:10|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|1105
1623670040000|2021-06-14 11:27:20|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|408
1623670050000|2021-06-14 11:27:30|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|178
1623670060000|2021-06-14 11:27:40|4278||4278||4278||4278||0
1623670080000|2021-06-14 11:28:00|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|902
1623670090000|2021-06-14 11:28:10|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|316
1623670100000|2021-06-14 11:28:20||4276.5||4277||4277||4276.5|0
1623670140000|2021-06-14 11:29:00|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4275.5|38
1623670150000|2021-06-14 11:29:10||4275.5||4276||4276||4275.5|0
1623670170000|2021-06-14 11:29:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|30
1623670180000|2021-06-14 11:29:40|4276.5|4276|4276.5|4275.5|4276.5|4276|4276.5|4275.5|167
1623670240000|2021-06-14 11:30:40|4277|4276|4276.5|4276|4277.5|4276.5|4276.5|4275.5|803
1623670270000|2021-06-14 11:31:10|||||||||87
1623670280000|2021-06-14 11:31:20|||||||||34
1623670330000|2021-06-14 11:32:10|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|752
1623670340000|2021-06-14 11:32:20|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4277|1305
1623670350000|2021-06-14 11:32:30|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|794
1623670360000|2021-06-14 11:32:40|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|0
1623670370000|2021-06-14 11:32:50|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|610
1623670380000|2021-06-14 11:33:00|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|194
1623670430000|2021-06-14 11:33:50|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|125
1623670440000|2021-06-14 11:34:00|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278|493
1623670470000|2021-06-14 11:34:30|||||||||38
1623670490000|2021-06-14 11:34:50|4279.5|4279|4280|4279|4280|4279|4279.5|4279|590
1623670500000|2021-06-14 11:35:00|4280.5|4279.5|4280.5|4280|4280.5|4280|4280.5|4279.5|10
1623670510000|2021-06-14 11:35:10|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|0
1623670520000|2021-06-14 11:35:20|||||||||11
1623670530000|2021-06-14 11:35:30|||||||||65
1623670540000|2021-06-14 11:35:40|4281.5|4281|4282.5|4281.5|4282.5|4282|4281.5|4281|830
1623670560000|2021-06-14 11:36:00|4282|4281|4282|4281.5|4282.5|4281.5|4282|4281|0
1623670570000|2021-06-14 11:36:10|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|146
1623670580000|2021-06-14 11:36:20|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|638
1623670590000|2021-06-14 11:36:30|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|9
1623670600000|2021-06-14 11:36:40|4282|4281.5|4281|4280.5|4282|4281.5|4281|4280.5|1383
1623670610000|2021-06-14 11:36:50|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|525
1623670620000|2021-06-14 11:37:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|229
1623670630000|2021-06-14 11:37:10|||||||||103
1623670640000|2021-06-14 11:37:20|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|293
1623670660000|2021-06-14 11:37:40|||||||||261
1623670710000|2021-06-14 11:38:30|4283|4282.5|4283|4282|4283|4282.5|4283|4282|195
1623670720000|2021-06-14 11:38:40|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|0
1623670730000|2021-06-14 11:38:50|4283||4283||4283||4283||0
1623670790000|2021-06-14 11:39:50|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|414
1623670800000|2021-06-14 11:40:00|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|415
1623670810000|2021-06-14 11:40:10|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|350
1623670820000|2021-06-14 11:40:20|4282.5|4282|4283.5|4283|4283.5|4283|4282.5|4282|1122
1623670860000|2021-06-14 11:41:00|||||||||1355
1623670880000|2021-06-14 11:41:20|||||||||13
1623670930000|2021-06-14 11:42:10|4283|4282.5|4279.5|4279|4283|4282.5|4279.5|4279|3737
1623670940000|2021-06-14 11:42:20|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|627
1623670960000|2021-06-14 11:42:40|||||||||1
1623670970000|2021-06-14 11:42:50|4279.5||4279.5||4279.5||4279.5||40
1623670980000|2021-06-14 11:43:00|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279|904
1623671010000|2021-06-14 11:43:30|||||||||81
1623671020000|2021-06-14 11:43:40|4281|4280.5|4282|4281.5|4282|4281.5|4281|4280.5|569
1623671030000|2021-06-14 11:43:50|4282.5|4282|4281.5|4281|4282.5|4282|4281.5|4281|1630
1623671060000|2021-06-14 11:44:20|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|384
1623671070000|2021-06-14 11:44:30|4282||4282||4282||4282||251
1623671080000|2021-06-14 11:44:40|4282.5||4282.5||4282.5||4282.5||0
1623671090000|2021-06-14 11:44:50|4282|4281|4281.5|4280.5|4282|4281|4281|4280.5|994
1623671100000|2021-06-14 11:45:00|4281|4281|4281|4280.5|4281|4281|4281|4280.5|150
1623671110000|2021-06-14 11:45:10|4280.5|4280|4281|4280|4281|4280|4280.5|4280|172
1623671120000|2021-06-14 11:45:20|4280.5|4280.5|4280.5|4280|4280.5|4280.5|4280.5|4280|215
1623671160000|2021-06-14 11:46:00|4280|4279.5|4278.5|4278|4280|4279.5|4278.5|4278|1145
1623671170000|2021-06-14 11:46:10|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|1058
1623671180000|2021-06-14 11:46:20|4278|4277.5|4277|4276.5|4278|4277.5|4277|4276|1873
1623671190000|2021-06-14 11:46:30|||||||||114
1623671200000|2021-06-14 11:46:40|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|98
1623671210000|2021-06-14 11:46:50|4277|4276.5|4277|4276|4277|4276.5|4277|4276|337
1623671230000|2021-06-14 11:47:10|4276.5|4276.5|4277.5|4277|4277.5|4277|4276.5|4276|242
1623671240000|2021-06-14 11:47:20|||||||||50
1623671280000|2021-06-14 11:48:00|4278|4277.5|4278|4277.5|4278.5|4277.5|4278|4277.5|524
1623671300000|2021-06-14 11:48:20|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|1066
1623671310000|2021-06-14 11:48:30|4277|4276.5|4277.5|4276.5|4277.5|4277|4276.5|4276|1933
1623671320000|2021-06-14 11:48:40|4277||4277||4277||4277||0
1623671330000|2021-06-14 11:48:50|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275|311
1623671340000|2021-06-14 11:49:00|4276.5|4276|4277.5|4277|4277.5|4277|4276.5|4276|988
1623671350000|2021-06-14 11:49:10|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276|496
1623671360000|2021-06-14 11:49:20||4276.5||4277||4277||4276.5|0
1623671370000|2021-06-14 11:49:30|||||||||10
1623671380000|2021-06-14 11:49:40|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|220
1623671410000|2021-06-14 11:50:10|4278.5|4278|4278.5|4277.5|4278.5|4278|4278.5|4277.5|14
1623671420000|2021-06-14 11:50:20|4278||4278||4278||4278||0
1623671430000|2021-06-14 11:50:30|||||||||6
1623671500000|2021-06-14 11:51:40|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|508
1623671540000|2021-06-14 11:52:20|||||||||5
1623671570000|2021-06-14 11:52:50|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|998
1623671590000|2021-06-14 11:53:10|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|804
1623671600000|2021-06-14 11:53:20|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|374
1623671610000|2021-06-14 11:53:30||4279||4279||4279||4279|0
1623671620000|2021-06-14 11:53:40|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1265
1623671640000|2021-06-14 11:54:00|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|1005
1623671650000|2021-06-14 11:54:10|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4278.5|4278|648
1623671660000|2021-06-14 11:54:20|4279|4279|4279|4278.5|4279.5|4279|4279|4278.5|0
1623671680000|2021-06-14 11:54:40|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4278.5|355
1623671700000|2021-06-14 11:55:00|4280|4279.5|4280|4279|4280.5|4280|4280|4279|451
1623671720000|2021-06-14 11:55:20|4279.5||4279.5||4279.5||4279.5||0
1623671730000|2021-06-14 11:55:30|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|210
1623671740000|2021-06-14 11:55:40|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|140
1623671750000|2021-06-14 11:55:50|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|503
1623671760000|2021-06-14 11:56:00|||||||||70
1623671770000|2021-06-14 11:56:10|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|0
1623671780000|2021-06-14 11:56:20||4280.5||4280.5||4280.5||4280.5|0
1623671810000|2021-06-14 11:56:50|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|743
1623671850000|2021-06-14 11:57:30|4281|4280.5|4281|4280|4281|4280.5|4281|4280|714
1623671860000|2021-06-14 11:57:40||4280.5||4280.5||4280.5||4280.5|23
1623671870000|2021-06-14 11:57:50|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|279
1623671900000|2021-06-14 11:58:20|4282|4281.5|4281|4280.5|4282|4281.5|4281|4280.5|1664
1623671910000|2021-06-14 11:58:30|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|331
1623671920000|2021-06-14 11:58:40|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|76
1623671950000|2021-06-14 11:59:10|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|239
1623671960000|2021-06-14 11:59:20|4281|4280.5|4281|4280|4281|4280.5|4281|4280|23
1623671970000|2021-06-14 11:59:30|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|1094
1623671980000|2021-06-14 11:59:40|4280.5|4280|4280.5|4279.5|4280.5|4280|4280.5|4279.5|64
1623671990000|2021-06-14 11:59:50|4280||4280||4280||4280||0
1623672000000|2021-06-14 12:00:00|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278|65
1623672010000|2021-06-14 12:00:10|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|703
1623672020000|2021-06-14 12:00:20|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|148
1623672030000|2021-06-14 12:00:30|4278.5|4278|4279|4278|4279|4278|4278.5|4277.5|366
1623672040000|2021-06-14 12:00:40|4278.5||4278.5||4279||4278.5||0
1623672060000|2021-06-14 12:01:00|4279|4278.5|4279.5|4279|4280|4279.5|4279|4278.5|1679
1623672070000|2021-06-14 12:01:10|||||||||11
1623672100000|2021-06-14 12:01:40|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|220
1623672120000|2021-06-14 12:02:00|||||||||46
1623672140000|2021-06-14 12:02:20|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|506
1623672150000|2021-06-14 12:02:30|||||||||23
1623672160000|2021-06-14 12:02:40|||||||||214
1623672170000|2021-06-14 12:02:50|4281.5||4281.5||4281.5||4281.5||428
1623672180000|2021-06-14 12:03:00|4282|4281|4282|4281.5|4282|4281.5|4282|4280.5|9
1623672190000|2021-06-14 12:03:10|||||||||159
1623672220000|2021-06-14 12:03:40|4281.5|4281|4280.5|4280|4281.5|4281|4280.5|4280|3034
1623672230000|2021-06-14 12:03:50|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|154
1623672240000|2021-06-14 12:04:00|4281|4280.5|4280.5|4280|4281|4280.5|4280|4279.5|1005
1623672250000|2021-06-14 12:04:10|4281||4281||4281||4281||0
1623672260000|2021-06-14 12:04:20||4280.5||4280.5||4280.5||4280.5|108
1623672290000|2021-06-14 12:04:50|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|570
1623672300000|2021-06-14 12:05:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|1568
1623672320000|2021-06-14 12:05:20|4281|4280.5|4281|4280.5|4281|4280.5|4280|4279.5|988
1623672330000|2021-06-14 12:05:30|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|484
1623672340000|2021-06-14 12:05:40|4281.5|4281|4281|4280.5|4282|4281|4281|4280.5|269
1623672350000|2021-06-14 12:05:50|4280.5|4280|4280.5|4280|4281|4280|4280|4279.5|2252
1623672360000|2021-06-14 12:06:00|4281|4279.5|4280.5|4280|4281|4280|4280.5|4279.5|392
1623672380000|2021-06-14 12:06:20|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|211
1623672390000|2021-06-14 12:06:30||4280.5||4280||4280.5||4280|0
1623672400000|2021-06-14 12:06:40|4280.5||4281||4281||4280.5||48
1623672410000|2021-06-14 12:06:50||4280.5||4280.5||4280.5||4280.5|0
1623672430000|2021-06-14 12:07:10|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|1164
1623672440000|2021-06-14 12:07:20|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|395
1623672470000|2021-06-14 12:07:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|290
1623672480000|2021-06-14 12:08:00|4281.5|4281|4281.5|4280.5|4281.5|4281|4281.5|4280.5|227
1623672490000|2021-06-14 12:08:10||4281||4281||4281||4281|0
1623672510000|2021-06-14 12:08:30|4282||4281.5||4282||4281.5||271
1623672530000|2021-06-14 12:08:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|882
1623672540000|2021-06-14 12:09:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4280.5|584
1623672550000|2021-06-14 12:09:10||4280.5||4281||4281||4280.5|30
1623672560000|2021-06-14 12:09:20|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|317
1623672580000|2021-06-14 12:09:40|||||||||60
1623672590000|2021-06-14 12:09:50|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|987
1623672600000|2021-06-14 12:10:00|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|1531
1623672610000|2021-06-14 12:10:10||4281.5||4282||4282||4281.5|693
1623672620000|2021-06-14 12:10:20|4283|4282.5|4283|4282|4283|4282.5|4283|4282|682
1623672630000|2021-06-14 12:10:30|4282.5|4282.5|4283|4282|4283|4282.5|4282.5|4282|1024
1623672640000|2021-06-14 12:10:40|4282.5|4282.5|4282.5|4282|4282.5|4282.5|4282.5|4282|150
1623672670000|2021-06-14 12:11:10|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|1155
1623672680000|2021-06-14 12:11:20|||||||||27
1623672700000|2021-06-14 12:11:40|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|710
1623672710000|2021-06-14 12:11:50|4283|4282.5|4283|4282|4283|4282.5|4283|4282|29
1623672740000|2021-06-14 12:12:20|||||||||58
1623672750000|2021-06-14 12:12:30|||||||||41
1623672780000|2021-06-14 12:13:00|4283.5|4282.5|4282.5|4282|4283.5|4283|4282.5|4282|1018
1623672790000|2021-06-14 12:13:10|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|2320
1623672810000|2021-06-14 12:13:30|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|876
1623672840000|2021-06-14 12:14:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|301
1623672900000|2021-06-14 12:15:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|1308
1623672910000|2021-06-14 12:15:10|||||||||1
1623672920000|2021-06-14 12:15:20|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|1647
1623672930000|2021-06-14 12:15:30|||||||||405
1623672940000|2021-06-14 12:15:40|4279.5|4279|4280|4279|4280|4279|4279.5|4279|1534
1623672950000|2021-06-14 12:15:50|4279.5||4280||4280||4279.5||136
1623672960000|2021-06-14 12:16:00|4279.5||4279.5||4279.5||4279.5||0
1623672980000|2021-06-14 12:16:20|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|1382
1623672990000|2021-06-14 12:16:30|||||||||141
1623673010000|2021-06-14 12:16:50|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|761
1623673030000|2021-06-14 12:17:10|||||||||347
1623673040000|2021-06-14 12:17:20|4280|4279.5|4279.5|4278.5|4280|4279.5|4279|4278|6104
1623673050000|2021-06-14 12:17:30|4279||4279||4279||4279||889
1623673070000|2021-06-14 12:17:50|4279.5||4279||4279.5||4279||331
1623673080000|2021-06-14 12:18:00|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|1241
1623673090000|2021-06-14 12:18:10|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|399
1623673100000|2021-06-14 12:18:20||4279.5||4279||4279.5||4279|0
1623673110000|2021-06-14 12:18:30|4279.5|4279.5|4280|4279|4280|4279.5|4279.5|4279|43
1623673120000|2021-06-14 12:18:40|4279.5||4279.5||4279.5||4279.5||0
1623673130000|2021-06-14 12:18:50|4280||4280||4280||4280||175
1623673140000|2021-06-14 12:19:00||4279.5||4279.5||4279.5||4279.5|0
1623673150000|2021-06-14 12:19:10|||||||||135
1623673160000|2021-06-14 12:19:20|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|640
1623673170000|2021-06-14 12:19:30|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|1623
1623673210000|2021-06-14 12:20:10|4279|4278.5|4279.5|4278.5|4280|4279.5|4279|4278.5|2813
1623673220000|2021-06-14 12:20:20||4279||4279||4279||4279|77
1623673250000|2021-06-14 12:20:50|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1303
1623673260000|2021-06-14 12:21:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|335
1623673270000|2021-06-14 12:21:10|4280.5|4280|4280.5|4279.5|4280.5|4280|4280.5|4279.5|146
1623673290000|2021-06-14 12:21:30||4280||4279.5||4280||4279.5|0
1623673310000|2021-06-14 12:21:50|4280|4279|4279|4278.5|4280|4279|4279|4278.5|2131
1623673340000|2021-06-14 12:22:20|||||||||250
1623673360000|2021-06-14 12:22:40|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|256
1623673370000|2021-06-14 12:22:50|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|527
1623673390000|2021-06-14 12:23:10|||||||||15
1623673400000|2021-06-14 12:23:20|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|823
1623673410000|2021-06-14 12:23:30|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|542
1623673420000|2021-06-14 12:23:40|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|851
1623673430000|2021-06-14 12:23:50|4278.5|4278|4279|4278|4279|4278.5|4278.5|4278|582
1623673460000|2021-06-14 12:24:20|4278.5||4278.5||4278.5||4278.5||0
1623673490000|2021-06-14 12:24:50|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|427
1623673510000|2021-06-14 12:25:10|4280|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|310
1623673520000|2021-06-14 12:25:20|4280.5||4280.5||4280.5||4280.5||0
1623673530000|2021-06-14 12:25:30|4281|4280|4280.5|4280|4281|4280.5|4280.5|4280|488
1623673540000|2021-06-14 12:25:40|4281||4281||4281||4281||0
1623673550000|2021-06-14 12:25:50|4280.5||4280.5||4281||4280.5||50
1623673560000|2021-06-14 12:26:00|4281||4281||4281||4280.5||5
1623673570000|2021-06-14 12:26:10|4280.5|4280.5|4280.5|4280|4280.5|4280.5|4280.5|4280|241
1623673580000|2021-06-14 12:26:20|||||||||27
1623673610000|2021-06-14 12:26:50|4281||4281||4281||4281||0
1623673620000|2021-06-14 12:27:00||4280.5||4280.5||4280.5||4280.5|0
1623673640000|2021-06-14 12:27:20|4280.5|4280|4279|4278.5|4280.5|4280|4279|4278.5|6122
1623673650000|2021-06-14 12:27:30||4278||4278.5||4278.5||4278|325
1623673660000|2021-06-14 12:27:40|4279.5|4279|4280|4279|4280|4279.5|4279.5|4279|1082
1623673680000|2021-06-14 12:28:00||4279.5||4279||4279.5||4279|0
1623673690000|2021-06-14 12:28:10|4279.5||4280||4280||4279.5||151
1623673710000|2021-06-14 12:28:30|4279.5||4279.5||4279.5||4279.5||700
1623673720000|2021-06-14 12:28:40|4280||4280||4280||4279.5||0
1623673740000|2021-06-14 12:29:00|4279.5||4280||4280||4279.5||0
1623673750000|2021-06-14 12:29:10|4279.5||4279.5||4279.5||4279.5||0
1623673760000|2021-06-14 12:29:20|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|1982
1623673770000|2021-06-14 12:29:30|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|1004
1623673780000|2021-06-14 12:29:40|4278.5|4278|4279|4278|4279|4278.5|4278.5|4278|84
1623673800000|2021-06-14 12:30:00|4278.5||4278.5||4279||4278.5||173
1623673810000|2021-06-14 12:30:10|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|602
1623673820000|2021-06-14 12:30:20|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|150
1623673830000|2021-06-14 12:30:30|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|522
1623673840000|2021-06-14 12:30:40|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|595
1623673850000|2021-06-14 12:30:50|4276.5|4276|4277.5|4276.5|4277.5|4277|4276.5|4276|3035
1623673860000|2021-06-14 12:31:00|4277|4277|4277.5|4277|4277.5|4277|4277|4277|1353
1623673870000|2021-06-14 12:31:10|4278|4277.5|4278|4277|4278|4277.5|4277.5|4277|843
1623673880000|2021-06-14 12:31:20|4278.5|4277.5|4278|4277.5|4279|4278|4278|4277.5|2622
1623673910000|2021-06-14 12:31:50|||||||||693
1623673920000|2021-06-14 12:32:00|4278.5|4278|4278.5|4278|4279|4278.5|4278.5|4278|1740
1623673930000|2021-06-14 12:32:10|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278|154
1623673960000|2021-06-14 12:32:40|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|2953
1623673970000|2021-06-14 12:32:50|4279.5|4279|4279.5|4278.5|4279.5|4279|4279|4278.5|1252
1623673980000|2021-06-14 12:33:00|4279|4279|4279|4278.5|4279|4279|4279|4278.5|354
1623673990000|2021-06-14 12:33:10|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277|3866
1623674010000|2021-06-14 12:33:30|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|2603
1623674020000|2021-06-14 12:33:40|4278.5|4278|4279|4278|4279|4278.5|4278.5|4278|1390
1623674030000|2021-06-14 12:33:50||4278.5||4278.5||4278.5||4278.5|541
1623674040000|2021-06-14 12:34:00|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|543
1623674050000|2021-06-14 12:34:10|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|118
1623674070000|2021-06-14 12:34:30|4278.5|4278|4277.5|4277|4278.5|4278|4277.5|4277|1688
1623674100000|2021-06-14 12:35:00|||||||||352
1623674110000|2021-06-14 12:35:10|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|1647
1623674120000|2021-06-14 12:35:20||4275.5||4275.5||4275.5||4275.5|21
1623674130000|2021-06-14 12:35:30||4276||4276||4276||4276|0
1623674140000|2021-06-14 12:35:40|||||||||180
1623674150000|2021-06-14 12:35:50|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|1608
1623674160000|2021-06-14 12:36:00|||||||||200
1623674170000|2021-06-14 12:36:10|||||||||120
1623674180000|2021-06-14 12:36:20|||||||||100
1623674190000|2021-06-14 12:36:30|4276|4275.5|4276|4275.5|4276|4275.5|4275.5|4275|578
1623674200000|2021-06-14 12:36:40|4276.5|4276|4276.5|4276|4277|4276|4276.5|4276|582
1623674210000|2021-06-14 12:36:50|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|5
1623674220000|2021-06-14 12:37:00|4277|4276|4276|4275.5|4277|4276.5|4276|4275.5|1523
1623674230000|2021-06-14 12:37:10|4276.5|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|331
1623674240000|2021-06-14 12:37:20||4276||4276||4276||4276|0
1623674250000|2021-06-14 12:37:30|4276|4275.5|4275.5|4274.5|4276|4275.5|4275|4274.5|2325
1623674260000|2021-06-14 12:37:40|4275|4274|4274.5|4274|4275.5|4274|4274.5|4274|474
1623674270000|2021-06-14 12:37:50|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|370
1623674280000|2021-06-14 12:38:00|4275.5|4274.5|4275.5|4275|4276|4275.5|4275.5|4274.5|1609
1623674290000|2021-06-14 12:38:10|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|371
1623674300000|2021-06-14 12:38:20|4276.5|4276|4274.5|4274|4276.5|4276|4274.5|4274|3330
1623674310000|2021-06-14 12:38:30|4274|4273.5|4275|4274.5|4275|4274.5|4274|4273.5|494
1623674320000|2021-06-14 12:38:40|||||||||93
1623674330000|2021-06-14 12:38:50|||||||||176
1623674340000|2021-06-14 12:39:00|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|363
1623674350000|2021-06-14 12:39:10|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|231
1623674360000|2021-06-14 12:39:20|||||||||1
1623674380000|2021-06-14 12:39:40|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|321
1623674390000|2021-06-14 12:39:50|4276|4275.5|4276|4275|4276|4275.5|4276|4275|1272
1623674410000|2021-06-14 12:40:10|4275.5|4274.5|4274|4273.5|4276|4274.5|4274|4273.5|2271
1623674430000|2021-06-14 12:40:30|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|736
1623674450000|2021-06-14 12:40:50|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|860
1623674460000|2021-06-14 12:41:00|4273|4272.5|4272.5|4272|4273.5|4273|4272.5|4272|2194
1623674470000|2021-06-14 12:41:10|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|787
1623674480000|2021-06-14 12:41:20|4273.5|4273|4273.5|4272.5|4274|4273|4273.5|4272.5|1432
1623674490000|2021-06-14 12:41:30|4273||4273||4273||4273||111
1623674500000|2021-06-14 12:41:40|4273.5|4273|4273|4272.5|4273.5|4273|4272.5|4272|3262
1623674510000|2021-06-14 12:41:50|4272.5|4272|4272.5|4272|4272.5|4272|4272|4271.5|2078
1623674520000|2021-06-14 12:42:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272|1439
1623674580000|2021-06-14 12:43:00|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|516
1623674600000|2021-06-14 12:43:20|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|613
1623674610000|2021-06-14 12:43:30|4274||4273.5||4274||4273.5||118
1623674620000|2021-06-14 12:43:40|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|190
1623674630000|2021-06-14 12:43:50|||||||||158
1623674640000|2021-06-14 12:44:00|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|497
1623674650000|2021-06-14 12:44:10|4275|4274.5|4276|4275|4276|4275|4275|4274.5|1158
1623674670000|2021-06-14 12:44:30|4275.5|4275.5|4275.5|4274.5|4275.5|4275.5|4275|4274.5|5573
1623674700000|2021-06-14 12:45:00|4276|4275|4276.5|4276|4277|4276|4276|4274.5|1412
1623674710000|2021-06-14 12:45:10|4277|4276.5|4277|4276|4277|4276.5|4277|4276|1480
1623674720000|2021-06-14 12:45:20||4276.5||4276.5||4276.5||4276.5|140
1623674730000|2021-06-14 12:45:30|4276.5|4276|4276.5|4276|4277|4276.5|4276.5|4276|1632
1623674770000|2021-06-14 12:46:10|4277|4276.5|4277|4276.5|4277|4276.5|4276.5|4276|485
1623674790000|2021-06-14 12:46:30|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|611
1623674810000|2021-06-14 12:46:50|4277.5||4277.5||4277.5||4277.5||60
1623674820000|2021-06-14 12:47:00|4277||4277.5||4277.5||4277||0
1623674830000|2021-06-14 12:47:10|4277||4277||4277||4277||0
1623674850000|2021-06-14 12:47:30|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4276.5|286
1623674860000|2021-06-14 12:47:40|4277|4276.5|4275.5|4274.5|4277|4276.5|4275|4274.5|6952
1623674890000|2021-06-14 12:48:10|4276|4275|4275.5|4275|4276|4275.5|4275.5|4275|632
1623674920000|2021-06-14 12:48:40|4276||4276||4276||4276||368
1623674940000|2021-06-14 12:49:00||4275.5||4275.5||4275.5||4275.5|310
1623675000000|2021-06-14 12:50:00|4275.5|4275|4274.5|4274|4275.5|4275|4274.5|4273.5|2011
1623675010000|2021-06-14 12:50:10|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|280
1623675020000|2021-06-14 12:50:20|4274|4273.5|4274.5|4273.5|4274.5|4274|4274|4273.5|270
1623675030000|2021-06-14 12:50:30||4274||4273.5||4274||4273.5|0
1623675050000|2021-06-14 12:50:50|4274|4274|4274|4273.5|4274|4274|4274|4273.5|211
1623675080000|2021-06-14 12:51:20|4274.5|4274|4274.5|4273.5|4274.5|4274|4274.5|4273.5|110
1623675090000|2021-06-14 12:51:30|4275|4274|4275.5|4275|4276|4275|4275|4274|1365
1623675100000|2021-06-14 12:51:40|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|110
1623675130000|2021-06-14 12:52:10|4275|4274|4274.5|4274|4275|4274.5|4274.5|4274|1549
1623675140000|2021-06-14 12:52:20|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|226
1623675150000|2021-06-14 12:52:30|4274.5|4274|4275|4274|4275|4274|4274.5|4274|122
1623675160000|2021-06-14 12:52:40|4274.5||4274.5||4275||4274.5||0
1623675170000|2021-06-14 12:52:50|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|948
1623675180000|2021-06-14 12:53:00|||||||||30
1623675200000|2021-06-14 12:53:20|||||||||37
1623675220000|2021-06-14 12:53:40|4274.5|4274|4274|4273.5|4274.5|4274|4273|4272.5|2204
1623675230000|2021-06-14 12:53:50|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|354
1623675240000|2021-06-14 12:54:00|||||||||23
1623675250000|2021-06-14 12:54:10|4274|4272.5|4272|4271.5|4274|4272.5|4272|4271.5|2074
1623675260000|2021-06-14 12:54:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|474
1623675300000|2021-06-14 12:55:00|4272|4271.5|4272|4271.5|4272.5|4272|4271.5|4271|799
1623675320000|2021-06-14 12:55:20|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|599
1623675340000|2021-06-14 12:55:40|4273.5|4273|4273.5|4273|4274|4273|4273.5|4273|481
1623675350000|2021-06-14 12:55:50|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|531
1623675400000|2021-06-14 12:56:40|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|2098
1623675440000|2021-06-14 12:57:20|||||||||238
1623675460000|2021-06-14 12:57:40|4274.5|4274|4274.5|4273.5|4274.5|4274|4274.5|4273.5|327
1623675470000|2021-06-14 12:57:50|4274|4273|4273.5|4273|4274|4273|4273.5|4273|2340
1623675480000|2021-06-14 12:58:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|557
1623675490000|2021-06-14 12:58:10|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|551
1623675500000|2021-06-14 12:58:20|||||||||1
1623675510000|2021-06-14 12:58:30|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|3
1623675530000|2021-06-14 12:58:50|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|269
1623675550000|2021-06-14 12:59:10|4273.5||4274||4274||4273.5||0
1623675560000|2021-06-14 12:59:20||4273.5||4273.5||4273.5||4273.5|0
1623675600000|2021-06-14 13:00:00|||||||||182
1623675620000|2021-06-14 13:00:20|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|2181
1623675630000|2021-06-14 13:00:30|||||||||139
1623675640000|2021-06-14 13:00:40|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|2507
1623675650000|2021-06-14 13:00:50|4272.5|4272|4272.5|4272|4272.5|4272|4272|4271.5|757
1623675660000|2021-06-14 13:01:00|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|971
1623675670000|2021-06-14 13:01:10|4272.5|4272|4272.5|4272|4273|4272.5|4272.5|4272|815
1623675690000|2021-06-14 13:01:30|4273|4272.5|4273.5|4273|4274|4273|4273|4272.5|414
1623675710000|2021-06-14 13:01:50|4274|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|245
1623675730000|2021-06-14 13:02:10|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|104
1623675740000|2021-06-14 13:02:20|4275|4274.5|4275.5|4275|4275.5|4275|4274.5|4274|689
1623675750000|2021-06-14 13:02:30|4275|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|1792
1623675770000|2021-06-14 13:02:50|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|1132
1623675780000|2021-06-14 13:03:00|||||||||19
1623675800000|2021-06-14 13:03:20|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|245
1623675810000|2021-06-14 13:03:30|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|1115
1623675820000|2021-06-14 13:03:40|4274|4273.5|4273.5|4272.5|4274|4273.5|4273|4272.5|1386
1623675830000|2021-06-14 13:03:50|||||||||200
1623675840000|2021-06-14 13:04:00|4273|4272|4272|4271.5|4273|4272|4272|4271.5|1131
1623675850000|2021-06-14 13:04:10|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|1405
1623675860000|2021-06-14 13:04:20|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|1067
1623675900000|2021-06-14 13:05:00|4271.5|4271|4270.5|4270|4271.5|4271|4270.5|4270|880
1623675910000|2021-06-14 13:05:10|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|587
1623675920000|2021-06-14 13:05:20|4270.5||4270.5||4270.5||4270.5||33
1623675930000|2021-06-14 13:05:30|4270||4270||4270||4270||0
1623675960000|2021-06-14 13:06:00|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|1107
1623675970000|2021-06-14 13:06:10|4271|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|1671
1623675980000|2021-06-14 13:06:20|||||||||415
1623675990000|2021-06-14 13:06:30|4271.5|4271|4272|4271.5|4272|4271.5|4271|4270.5|1772
1623676000000|2021-06-14 13:06:40|||||||||65
1623676010000|2021-06-14 13:06:50|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|707
1623676020000|2021-06-14 13:07:00|||||||||231
1623676030000|2021-06-14 13:07:10|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|565
1623676040000|2021-06-14 13:07:20|4273.5|4273|4274|4273.5|4274|4273.5|4273|4272.5|1273
1623676050000|2021-06-14 13:07:30|4273.5|4273|4273|4272.5|4274|4273.5|4273|4272.5|1661
1623676070000|2021-06-14 13:07:50|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|586
1623676090000|2021-06-14 13:08:10|4274.5|4274|4274|4273.5|4274.5|4274|4273.5|4273|4212
1623676100000|2021-06-14 13:08:20|||||||||334
1623676110000|2021-06-14 13:08:30|||||||||34
1623676140000|2021-06-14 13:09:00|4274.5|4274|4274.5|4274|4274.5|4274|4274|4273.5|683
1623676160000|2021-06-14 13:09:20|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|2431
1623676170000|2021-06-14 13:09:30|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|662
1623676180000|2021-06-14 13:09:40|4274.5|4274|4274.5|4274|4274.5|4274|4274|4273.5|2208
1623676200000|2021-06-14 13:10:00|4275|4274.5|4274.5|4274|4275|4274.5|4274|4273.5|3738
1623676210000|2021-06-14 13:10:10|4275|4274.5|4275|4274|4275|4274.5|4275|4274|1637
1623676220000|2021-06-14 13:10:20|4275.5|4274.5|4276|4275|4276|4275|4275.5|4274|1316
1623676230000|2021-06-14 13:10:30|4275.5||4276||4276||4275.5||238
1623676240000|2021-06-14 13:10:40|4276.5|4275.5|4276|4275.5|4277|4276|4276|4275.5|2518
1623676270000|2021-06-14 13:11:10|||||||||312
1623676290000|2021-06-14 13:11:30|4276.5|4275|4274.5|4274|4276.5|4275|4274|4273.5|4882
1623676320000|2021-06-14 13:12:00|4275|4274.5|4276|4275|4276|4275.5|4275|4274.5|2369
1623676330000|2021-06-14 13:12:10|||||||||43
1623676370000|2021-06-14 13:12:50|4276.5|4275.5|4277|4276.5|4277|4276.5|4276|4275.5|1120
1623676380000|2021-06-14 13:13:00|4276.5|4276|4276.5|4275.5|4277|4276.5|4276|4275.5|2903
1623676390000|2021-06-14 13:13:10|4276|4276|4276|4275.5|4276.5|4276|4276|4275.5|612
1623676410000|2021-06-14 13:13:30|4276.5|4276|4276.5|4275.5|4276.5|4276|4276.5|4275.5|441
1623676420000|2021-06-14 13:13:40|4276|4275|4274.5|4274|4276.5|4275|4274.5|4274|3019
1623676430000|2021-06-14 13:13:50|||||||||750
1623676440000|2021-06-14 13:14:00|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|269
1623676450000|2021-06-14 13:14:10|4274.5|4274|4275|4274|4275|4274|4274.5|4274|4
1623676460000|2021-06-14 13:14:20|4274.5|4274.5|4275|4274|4275|4274.5|4274.5|4274|1073
1623676470000|2021-06-14 13:14:30|4274.5||4275||4275||4274.5||142
1623676480000|2021-06-14 13:14:40|4274.5|4274.5|4274.5|4274|4274.5|4274.5|4274.5|4274|437
1623676490000|2021-06-14 13:14:50|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|46
1623676510000|2021-06-14 13:15:10|4275.5|4275|4275.5|4275|4276|4275|4275.5|4275|860
1623676520000|2021-06-14 13:15:20|4276|4275.5|4276|4275|4276|4275.5|4276|4275|113
1623676530000|2021-06-14 13:15:30|4275.5||4275.5||4275.5||4275.5||0
1623676540000|2021-06-14 13:15:40|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|215
1623676550000|2021-06-14 13:15:50|4276||4275.5||4276||4275.5||108
1623676570000|2021-06-14 13:16:10|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|289
1623676580000|2021-06-14 13:16:20|||||||||141
1623676590000|2021-06-14 13:16:30|||||||||144
1623676620000|2021-06-14 13:17:00|4275.5|4275|4275.5|4275|4276|4275.5|4275.5|4275|2482
1623676630000|2021-06-14 13:17:10|||||||||737
1623676640000|2021-06-14 13:17:20|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|534
1623676650000|2021-06-14 13:17:30|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|226
1623676670000|2021-06-14 13:17:50|||||||||100
1623676680000|2021-06-14 13:18:00|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|922
1623676730000|2021-06-14 13:18:50|4276|4275.5|4276|4275.5|4276.5|4276|4275.5|4275|3690
1623676740000|2021-06-14 13:19:00|||||||||96
1623676750000|2021-06-14 13:19:10|||||||||46
1623676780000|2021-06-14 13:19:40|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|1248
1623676790000|2021-06-14 13:19:50|||||||||6
1623676800000|2021-06-14 13:20:00|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|199
1623676810000|2021-06-14 13:20:10|||||||||7
1623676830000|2021-06-14 13:20:30|4277|4276.5|4277|4276|4277|4276.5|4276.5|4276|1481
1623676840000|2021-06-14 13:20:40|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|2801
1623676850000|2021-06-14 13:20:50|4276|4276|4276|4275.5|4276.5|4276|4276|4275.5|1055
1623676860000|2021-06-14 13:21:00|||||||||2
1623676880000|2021-06-14 13:21:20|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|1778
1623676890000|2021-06-14 13:21:30|4276.5|4276|4275.5|4275|4276.5|4276|4275.5|4275|2906
1623676900000|2021-06-14 13:21:40|||||||||32
1623676910000|2021-06-14 13:21:50|||||||||683
1623676920000|2021-06-14 13:22:00|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|1128
1623676930000|2021-06-14 13:22:10|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|320
1623676960000|2021-06-14 13:22:40|4275|4274.5|4274|4273.5|4275|4274.5|4273.5|4273|4555
1623676980000|2021-06-14 13:23:00|4274.5|4274|4274.5|4274|4275|4274.5|4274|4273.5|1820
1623677010000|2021-06-14 13:23:30|4275|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|1002
1623677020000|2021-06-14 13:23:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|208
1623677040000|2021-06-14 13:24:00|4276||4276||4276||4276||281
1623677080000|2021-06-14 13:24:40|4275.5||4275.5||4276||4275.5||108
1623677090000|2021-06-14 13:24:50|4276|4275.5|4276|4275|4276|4275.5|4275.5|4275|183
1623677100000|2021-06-14 13:25:00|4275.5|4275.5|4276|4275|4276|4275.5|4275.5|4275|464
1623677110000|2021-06-14 13:25:10|4275.5||4275.5||4276||4275.5||0
1623677120000|2021-06-14 13:25:20|4276||4275.5||4276||4275.5||268
1623677140000|2021-06-14 13:25:40|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|4124
1623677160000|2021-06-14 13:26:00|4276|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|923
1623677190000|2021-06-14 13:26:30|||||||||100
1623677220000|2021-06-14 13:27:00|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|1330
1623677250000|2021-06-14 13:27:30|||||||||247
1623677260000|2021-06-14 13:27:40|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|3990
1623677270000|2021-06-14 13:27:50|||||||||281
1623677280000|2021-06-14 13:28:00|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274|4014
1623677290000|2021-06-14 13:28:10|||||||||128
1623677300000|2021-06-14 13:28:20|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|1058
1623677330000|2021-06-14 13:28:50|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|825
1623677340000|2021-06-14 13:29:00|||||||||59
1623677360000|2021-06-14 13:29:20|||||||||90
1623677370000|2021-06-14 13:29:30|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|915
1623677380000|2021-06-14 13:29:40|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|1086
1623677390000|2021-06-14 13:29:50|4276.5|4276|4276|4275.5|4277|4276|4276|4275.5|7411
1623677400000|2021-06-14 13:30:00|4275.5|4275|4274.5|4273.5|4275.5|4275|4274|4273.5|7412
1623677410000|2021-06-14 13:30:10|4274|4273|4274.5|4273.5|4274.5|4274|4273.5|4273|2074
1623677420000|2021-06-14 13:30:20|4274|4273|4273|4272.5|4274|4273|4272.5|4272|6116
1623677430000|2021-06-14 13:30:30|4272.5|4272|4272.5|4272|4273|4272.5|4272.5|4272|588
1623677440000|2021-06-14 13:30:40|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|260
1623677450000|2021-06-14 13:30:50|4272|4271.5|4270|4269.5|4272.5|4271.5|4270|4269|4821
1623677460000|2021-06-14 13:31:00|4269.5|4268.5|4269|4268.5|4270|4269.5|4269|4268|2195
1623677470000|2021-06-14 13:31:10|4269.5|4269|4269.5|4268.5|4269.5|4269|4268.5|4268|3667
1623677480000|2021-06-14 13:31:20|4270|4269|4269|4268.5|4270|4269.5|4269|4268.5|1793
1623677490000|2021-06-14 13:31:30|4268|4268|4269|4268.5|4269.5|4269|4268|4267|3281
1623677500000|2021-06-14 13:31:40|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|571
1623677540000|2021-06-14 13:32:20|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|1145
1623677550000|2021-06-14 13:32:30|4270|4269.5|4270|4269|4270|4269.5|4270|4269|150
1623677560000|2021-06-14 13:32:40|4269.5|4269.5|4269.5|4269|4269.5|4269.5|4269.5|4269|231
1623677570000|2021-06-14 13:32:50|4270|4269.5|4270|4269.5|4270|4269.5|4269.5|4269.5|357
1623677580000|2021-06-14 13:33:00|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|884
1623677600000|2021-06-14 13:33:20|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|1280
1623677610000|2021-06-14 13:33:30|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|3199
1623677620000|2021-06-14 13:33:40|4270|4269.5|4270|4269.5|4270|4269.5|4269.5|4269|8948
1623677630000|2021-06-14 13:33:50|||||||||471
1623677640000|2021-06-14 13:34:00|4269.5|4269|4268|4267.5|4270|4269.5|4268|4267|6536
1623677650000|2021-06-14 13:34:10|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|1717
1623677660000|2021-06-14 13:34:20|4269|4268|4269|4268.5|4269|4268.5|4269|4268|399
1623677670000|2021-06-14 13:34:30|4269.5|4269|4268|4267.5|4269.5|4269|4268|4267.5|6611
1623677680000|2021-06-14 13:34:40|4268.5|4268|4269|4268.5|4269.5|4268.5|4268.5|4268|529
1623677690000|2021-06-14 13:34:50|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|344
1623677700000|2021-06-14 13:35:00|4269|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|1336
1623677710000|2021-06-14 13:35:10|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|85
1623677720000|2021-06-14 13:35:20|4270|4269|4269.5|4269|4270.5|4269.5|4269.5|4269|3343
1623677730000|2021-06-14 13:35:30|4270|4269.5|4270|4269|4270|4269.5|4269.5|4269|861
1623677740000|2021-06-14 13:35:40|4269.5|4268.5|4269|4268.5|4269.5|4269|4268.5|4268|3750
1623677750000|2021-06-14 13:35:50|4268.5|4268|4269|4268|4269|4268|4268.5|4268|551
1623677760000|2021-06-14 13:36:00|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|3241
1623677770000|2021-06-14 13:36:10|4269|4268|4269|4268.5|4269|4268.5|4269|4267.5|500
1623677780000|2021-06-14 13:36:20||4268||4268||4268||4268|0
1623677790000|2021-06-14 13:36:30||4268.5||4268.5||4268.5||4268.5|310
1623677800000|2021-06-14 13:36:40|4269.5||4269||4269.5||4269||332
1623677820000|2021-06-14 13:37:00|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|1621
1623677830000|2021-06-14 13:37:10|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|266
1623677840000|2021-06-14 13:37:20|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|286521
1623677860000|2021-06-14 13:37:40|||||||||90
1623677870000|2021-06-14 13:37:50|4270|4269.5|4269.5|4269|4270.5|4270|4269.5|4268.5|11057
1623677880000|2021-06-14 13:38:00|4270|4269.5|4269.5|4269|4270.5|4270|4269.5|4269|3814
1623677890000|2021-06-14 13:38:10|4270|4269.5|4270|4269|4270|4269.5|4269.5|4269|263
1623677900000|2021-06-14 13:38:20|4269.5|4269.5|4270|4269.5|4270.5|4270|4269.5|4269|363
1623677920000|2021-06-14 13:38:40|4270.5|4270|4270.5|4270|4271|4270.5|4270|4270|1723
1623677930000|2021-06-14 13:38:50|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270.5|163
1623677940000|2021-06-14 13:39:00|4271.5|4271|4272|4271.5|4272|4271.5|4271|4270.5|1688
1623677950000|2021-06-14 13:39:10|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|4981
1623677960000|2021-06-14 13:39:20|||||||||305
1623677970000|2021-06-14 13:39:30|4271.5|4271|4271.5|4271|4271.5|4271|4271|4270.5|697
1623677980000|2021-06-14 13:39:40|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|766
1623677990000|2021-06-14 13:39:50|4272|4271|4272.5|4272|4272.5|4272|4272|4271|1240
1623678000000|2021-06-14 13:40:00|4272|4271.5|4273|4272.5|4274|4273|4272|4271.5|1506
1623678010000|2021-06-14 13:40:10|4272.5|4272|4273.5|4272.5|4273.5|4272.5|4272.5|4272|3365
1623678020000|2021-06-14 13:40:20|4273|4272|4272.5|4272|4273|4272|4272|4271.5|3404
1623678040000|2021-06-14 13:40:40|||||||||5
1623678050000|2021-06-14 13:40:50|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|3978
1623678060000|2021-06-14 13:41:00|4272.5|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|2192
1623678070000|2021-06-14 13:41:10|4273|4271.5|4273|4272.5|4273|4272.5|4272.5|4271.5|389
1623678080000|2021-06-14 13:41:20|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|1322
1623678090000|2021-06-14 13:41:30|4274||4273.5||4274||4273.5||182
1623678100000|2021-06-14 13:41:40|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|542
1623678110000|2021-06-14 13:41:50|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|418
1623678120000|2021-06-14 13:42:00|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|580
1623678140000|2021-06-14 13:42:20|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|4212
1623678150000|2021-06-14 13:42:30|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|2090
1623678170000|2021-06-14 13:42:50|||||||||475
1623678180000|2021-06-14 13:43:00|4275|4274|4274.5|4274|4275|4274.5|4274.5|4274|3686
1623678190000|2021-06-14 13:43:10|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|1797
1623678200000|2021-06-14 13:43:20|4275||4274.5||4275||4274.5||0
1623678210000|2021-06-14 13:43:30|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|1975
1623678230000|2021-06-14 13:43:50|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|973
1623678240000|2021-06-14 13:44:00|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|2405
1623678250000|2021-06-14 13:44:10|4273.5|4273|4272.5|4272|4273.5|4273|4272.5|4272|1971
1623678260000|2021-06-14 13:44:20|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|966
1623678280000|2021-06-14 13:44:40|||||||||195
1623678290000|2021-06-14 13:44:50|||||||||350
1623678300000|2021-06-14 13:45:00|4272.5|4272|4272.5|4272|4272.5|4272|4272|4271.5|3047
1623678310000|2021-06-14 13:45:10|4272|4271.5|4271.5|4270.5|4272|4271.5|4271.5|4270.5|3093
1623678320000|2021-06-14 13:45:20||4271||4271||4271||4270.5|28
1623678340000|2021-06-14 13:45:40|4271|4270.5|4271|4270.5|4271.5|4270.5|4270|4269.5|3442
1623678350000|2021-06-14 13:45:50|4271.5|4270|4271.5|4270.5|4271.5|4271|4271|4270|1488
1623678360000|2021-06-14 13:46:00|4271|4270|4271.5|4271|4271.5|4271|4270.5|4270|2597
1623678370000|2021-06-14 13:46:10|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|3404
1623678380000|2021-06-14 13:46:20||4271||4271||4271||4271|0
1623678390000|2021-06-14 13:46:30|4272|4271.5|4273.5|4273|4273.5|4273|4272|4271.5|2725
1623678400000|2021-06-14 13:46:40||4272.5||4272.5||4272.5||4272.5|0
1623678410000|2021-06-14 13:46:50|4273|4273|4273|4272|4273.5|4273|4272.5|4271.5|6048
1623678420000|2021-06-14 13:47:00|4272.5|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|755
1623678430000|2021-06-14 13:47:10|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|1131
1623678440000|2021-06-14 13:47:20|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|901
1623678450000|2021-06-14 13:47:30|4272.5|4272|4272.5|4272|4272.5|4272|4272|4271.5|934
1623678460000|2021-06-14 13:47:40|4273|4272.5|4273|4272|4273|4272.5|4273|4272|359
1623678470000|2021-06-14 13:47:50||4272.5||4272.5||4272.5||4272.5|0
1623678480000|2021-06-14 13:48:00|4272.5|4272|4272.5|4272|4273|4272.5|4272.5|4272|2088
1623678490000|2021-06-14 13:48:10|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|18
1623678500000|2021-06-14 13:48:20|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|1282
1623678510000|2021-06-14 13:48:30||4273||4273||4273||4273|1
1623678520000|2021-06-14 13:48:40|||||||||14
1623678550000|2021-06-14 13:49:10|||||||||331
1623678560000|2021-06-14 13:49:20|||||||||1662
1623678570000|2021-06-14 13:49:30|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|3955
1623678580000|2021-06-14 13:49:40|4273|4272.5|4273|4272.5|4273.5|4273|4272.5|4272|6103
1623678600000|2021-06-14 13:50:00|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|2198
1623678610000|2021-06-14 13:50:10|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|1224
1623678620000|2021-06-14 13:50:20|4271.5|4271|4270.5|4270|4271.5|4271|4270|4269.5|2559
1623678630000|2021-06-14 13:50:30|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|1612
1623678640000|2021-06-14 13:50:40|4270|4269.5|4270.5|4269.5|4270.5|4270|4270|4269.5|439
1623678650000|2021-06-14 13:50:50|4271|4270|4271.5|4271|4271.5|4271|4270.5|4270|1727
1623678660000|2021-06-14 13:51:00|4272||4271.5||4272||4271.5||12
1623678670000|2021-06-14 13:51:10|4272|4271.5|4272|4271|4272|4271.5|4272|4271|0
1623678680000|2021-06-14 13:51:20|4271.5|4271.5|4272|4271.5|4272|4271.5|4271.5|4271.5|420
1623678700000|2021-06-14 13:51:40|4272.5|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|1691
1623678710000|2021-06-14 13:51:50|4272|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|0
1623678720000|2021-06-14 13:52:00|4272||4272||4272.5||4272||0
1623678730000|2021-06-14 13:52:10|4272.5|4272|4272.5|4272|4272.5|4272|4272|4272|223
1623678740000|2021-06-14 13:52:20|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|677
1623678750000|2021-06-14 13:52:30|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4272.5|913
1623678760000|2021-06-14 13:52:40|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|807
1623678770000|2021-06-14 13:52:50|4274|4273.5|4274|4273.5|4274|4274|4274|4273.5|2395
1623678780000|2021-06-14 13:53:00|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|210
1623678790000|2021-06-14 13:53:10|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|4349
1623678800000|2021-06-14 13:53:20|4274|4273.5|4275|4274|4275|4274|4274|4273.5|1859
1623678810000|2021-06-14 13:53:30|4275.5|4274.5|4275|4274.5|4276|4275.5|4275|4274.5|5267
1623678820000|2021-06-14 13:53:40|4274.5|4274|4274.5|4274|4275|4274.5|4274.5|4274|638
1623678830000|2021-06-14 13:53:50|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|3629
1623678840000|2021-06-14 13:54:00|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274|718
1623678850000|2021-06-14 13:54:10|4274.5|4274|4275|4274|4275|4274.5|4274.5|4274|1308
1623678860000|2021-06-14 13:54:20|4274.5|4274.5|4275|4274.5|4275|4274.5|4274.5|4274.5|237
1623678870000|2021-06-14 13:54:30|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|291
1623678880000|2021-06-14 13:54:40|4274.5|4274|4275|4274|4275|4274.5|4274.5|4274|822
1623678890000|2021-06-14 13:54:50|4274.5|4273.5|4274.5|4273.5|4274.5|4274|4274|4273.5|4604
1623678900000|2021-06-14 13:55:00|4275|4274|4275|4274.5|4275|4274.5|4274|4273.5|1425
1623678910000|2021-06-14 13:55:10|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|846
1623678920000|2021-06-14 13:55:20|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|976
1623678930000|2021-06-14 13:55:30|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4273.5|1680
1623678940000|2021-06-14 13:55:40|||||||||1046
1623678950000|2021-06-14 13:55:50|||||||||40
1623678960000|2021-06-14 13:56:00|||||||||228
1623678970000|2021-06-14 13:56:10|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|3645
1623678980000|2021-06-14 13:56:20|4274.5|4274|4274.5|4274|4275|4274|4274.5|4274|769
1623678990000|2021-06-14 13:56:30|||||||||3925
1623679000000|2021-06-14 13:56:40|||||||||961
1623679010000|2021-06-14 13:56:50|||||||||83
1623679020000|2021-06-14 13:57:00|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|2094
1623679030000|2021-06-14 13:57:10|4274||4274||4274||4274||677
1623679040000|2021-06-14 13:57:20|||||||||352
1623679050000|2021-06-14 13:57:30|4274.5|4273.5|4275.5|4274.5|4275.5|4275|4274.5|4273|2609
1623679060000|2021-06-14 13:57:40||4275||4275||4275||4275|0
1623679070000|2021-06-14 13:57:50|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|857
1623679080000|2021-06-14 13:58:00|4276|4275.5|4277|4276.5|4277|4276.5|4276|4275.5|5182
1623679090000|2021-06-14 13:58:10|4277.5|4277|4277.5|4276.5|4277.5|4277|4276.5|4276|3937
1623679100000|2021-06-14 13:58:20|4277||4277||4277||4277||276
1623679120000|2021-06-14 13:58:40|4276.5|4276|4276.5|4276|4277|4276.5|4276|4275.5|4424
1623679130000|2021-06-14 13:58:50|4277|4276.5|4277|4276|4277|4276.5|4277|4276|0
1623679140000|2021-06-14 13:59:00|4276.5|4276.5|4277|4276|4277|4276.5|4276.5|4276|747
1623679150000|2021-06-14 13:59:10|4276.5|4276.5|4277|4276.5|4277|4276.5|4276.5|4276|981
1623679190000|2021-06-14 13:59:50|||||||||1000
1623679200000|2021-06-14 14:00:00|4276.5|4276|4277|4276|4277|4276.5|4276.5|4276|3663
1623679210000|2021-06-14 14:00:10|4276.5||4276.5||4276.5||4276.5||0
1623679220000|2021-06-14 14:00:20|4277|4276.5|4277|4276|4277|4276.5|4276.5|4276|2131
1623679230000|2021-06-14 14:00:30|4277.5|4276.5|4278|4277.5|4278.5|4278|4277.5|4276.5|1577
1623679240000|2021-06-14 14:00:40|4278.5|4278|4278.5|4277.5|4278.5|4278|4278|4277.5|844
1623679250000|2021-06-14 14:00:50|4279|4278|4278.5|4278|4279|4278.5|4278.5|4278|409
1623679260000|2021-06-14 14:01:00|4278|4277.5|4278|4277|4278.5|4278|4277.5|4277|5418
1623679270000|2021-06-14 14:01:10|4277.5|4277.5|4277.5|4277|4278.5|4278|4277.5|4277|2508
1623679280000|2021-06-14 14:01:20|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|3013
1623679290000|2021-06-14 14:01:30|4278.5||4278.5||4278.5||4278||350
1623679300000|2021-06-14 14:01:40|4278|4278|4278.5|4278|4278.5|4278|4278|4277.5|1523
1623679310000|2021-06-14 14:01:50|4278|4277.5|4278|4277.5|4278.5|4277.5|4278|4277.5|278
1623679320000|2021-06-14 14:02:00|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|2444
1623679330000|2021-06-14 14:02:10|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|1335
1623679340000|2021-06-14 14:02:20|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|499
1623679350000|2021-06-14 14:02:30|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|829
1623679360000|2021-06-14 14:02:40|4279.5|4279|4279|4278.5|4279.5|4279|4278.5|4278|3338
1623679370000|2021-06-14 14:02:50|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|696
1623679380000|2021-06-14 14:03:00|4278|4277.5|4277.5|4277|4278.5|4278|4277|4276.5|7363
1623679400000|2021-06-14 14:03:20|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|622
1623679420000|2021-06-14 14:03:40|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|643
1623679430000|2021-06-14 14:03:50|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|1835
1623679440000|2021-06-14 14:04:00|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4277|3048
1623679450000|2021-06-14 14:04:10|4278|4277.5|4278|4277.5|4278|4277.5|4277.5|4277|908
1623679460000|2021-06-14 14:04:20|||||||||41
1623679470000|2021-06-14 14:04:30|4278.5|4278|4278.5|4277.5|4278.5|4278|4278.5|4277.5|964
1623679480000|2021-06-14 14:04:40|4278|4277|4277.5|4277|4278|4277.5|4277.5|4277|4116
1623679490000|2021-06-14 14:04:50|4277|4276.5|4277|4276.5|4277|4276.5|4276.5|4276|2138
1623679500000|2021-06-14 14:05:00|4276.5|4276|4277|4276|4277|4276|4276.5|4276|1301
1623679510000|2021-06-14 14:05:10||4276.5||4276||4276.5||4276|235
1623679520000|2021-06-14 14:05:20|4276.5||4276.5||4276.5||4276.5||235
1623679540000|2021-06-14 14:05:40|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|564
1623679550000|2021-06-14 14:05:50|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|1343
1623679570000|2021-06-14 14:06:10|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|815
1623679590000|2021-06-14 14:06:30|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|2084
1623679600000|2021-06-14 14:06:40|4277.5||4277.5||4277.5||4277||575
1623679610000|2021-06-14 14:06:50|4278|4277|4278|4277.5|4278|4277.5|4278|4277|3084
1623679620000|2021-06-14 14:07:00|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|4707
1623679630000|2021-06-14 14:07:10|4277.5|4277|4278.5|4278|4278.5|4278|4277.5|4277|4105
1623679640000|2021-06-14 14:07:20|||||||||177
1623679660000|2021-06-14 14:07:40|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|287
1623679680000|2021-06-14 14:08:00|4278|4277.5|4277|4276.5|4278|4277.5|4276.5|4276|7851
1623679690000|2021-06-14 14:08:10|4276.5|4276|4276.5|4276|4277|4276|4276.5|4276|741
1623679700000|2021-06-14 14:08:20|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|2016
1623679720000|2021-06-14 14:08:40|4275|4274.5|4275.5|4275|4276|4275.5|4275|4274.5|1770
1623679730000|2021-06-14 14:08:50|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|99
1623679740000|2021-06-14 14:09:00|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|1151
1623679750000|2021-06-14 14:09:10|4277.5|4276|4277|4276.5|4277.5|4276.5|4276.5|4276|1957
1623679760000|2021-06-14 14:09:20|||||||||150
1623679770000|2021-06-14 14:09:30|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|556
1623679780000|2021-06-14 14:09:40|4277|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|1559
1623679790000|2021-06-14 14:09:50|4277.5|4277|4277.5|4276.5|4277.5|4277|4277|4276.5|2075
1623679800000|2021-06-14 14:10:00|4277|4277|4277.5|4277|4277.5|4277|4277|4277|0
1623679820000|2021-06-14 14:10:20|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|1347
1623679830000|2021-06-14 14:10:30||4276.5||4277||4277||4276.5|2584
1623679840000|2021-06-14 14:10:40|||||||||100
1623679850000|2021-06-14 14:10:50|||||||||28
1623679860000|2021-06-14 14:11:00|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|739
1623679870000|2021-06-14 14:11:10|4277|4276.5|4276.5|4276|4277.5|4277|4276.5|4276|7695
1623679880000|2021-06-14 14:11:20|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|953
1623679890000|2021-06-14 14:11:30|4277||4277||4277||4277||0
1623679900000|2021-06-14 14:11:40|4276.5||4276.5||4276.5||4276.5||10
1623679910000|2021-06-14 14:11:50|4277|4276.5|4277|4276|4277|4276.5|4277|4276|805
1623679920000|2021-06-14 14:12:00|4277.5|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|584
1623679930000|2021-06-14 14:12:10|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|514
1623679940000|2021-06-14 14:12:20|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|874
1623679950000|2021-06-14 14:12:30|||||||||57
1623679970000|2021-06-14 14:12:50|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|2983
1623679980000|2021-06-14 14:13:00|4277.5|4277|4276.5|4276|4278|4277.5|4276.5|4276|8434
1623679990000|2021-06-14 14:13:10|4276|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|1882
1623680000000|2021-06-14 14:13:20|4275.5|4275|4276.5|4276|4276.5|4276|4275.5|4275|1911
1623680010000|2021-06-14 14:13:30|||||||||19
1623680020000|2021-06-14 14:13:40|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|314
1623680030000|2021-06-14 14:13:50|4276|4275.5|4275|4274.5|4276.5|4275.5|4275|4274.5|2729
1623680050000|2021-06-14 14:14:10|4274.5|4274|4273.5|4272.5|4274.5|4274|4273|4272.5|2224
1623680060000|2021-06-14 14:14:20||4273||4273||4273||4272.5|140
1623680070000|2021-06-14 14:14:30|4274|4272.5|4274|4273|4274|4273.5|4274|4272.5|625
1623680080000|2021-06-14 14:14:40|4274.5|4273.5|4274.5|4274|4274.5|4274|4274.5|4273.5|1563
1623680100000|2021-06-14 14:15:00|4275|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|1899
1623680110000|2021-06-14 14:15:10|||||||||530
1623680120000|2021-06-14 14:15:20|||||||||162
1623680130000|2021-06-14 14:15:30|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|1599
1623680140000|2021-06-14 14:15:40|4274.5|4274|4274|4273.5|4275|4274.5|4274|4273.5|9299
1623680150000|2021-06-14 14:15:50|4274.5|4274|4274.5|4274|4274.5|4274|4274|4273.5|1512
1623680160000|2021-06-14 14:16:00|||||||||614
1623680170000|2021-06-14 14:16:10|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|1061
1623680200000|2021-06-14 14:16:40|4275.5|4275|4275.5|4275|4275.5|4275|4275|4274.5|1874
1623680210000|2021-06-14 14:16:50|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|1458
1623680220000|2021-06-14 14:17:00|4276||4275.5||4276||4275.5||517
1623680250000|2021-06-14 14:17:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|188
1623680270000|2021-06-14 14:17:50|||||||||541
1623680280000|2021-06-14 14:18:00|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|553
1623680290000|2021-06-14 14:18:10|4277|4276.5|4277|4276.5|4277|4276.5|4276.5|4276|1177
1623680300000|2021-06-14 14:18:20|4276.5|4276|4276.5|4276|4276.5|4276|4276|4275.5|5444
1623680310000|2021-06-14 14:18:30|||||||||199
1623680320000|2021-06-14 14:18:40|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|746
1623680330000|2021-06-14 14:18:50|||||||||115
1623680340000|2021-06-14 14:19:00|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|416
1623680350000|2021-06-14 14:19:10|4278|4277.5|4277.5|4277|4278|4277.5|4277|4276.5|6089
1623680360000|2021-06-14 14:19:20|4278||4278||4278||4277.5||51
1623680370000|2021-06-14 14:19:30|4278.5|4277.5|4278.5|4278|4279|4278|4278.5|4277.5|1811
1623680380000|2021-06-14 14:19:40|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278|1909
1623680390000|2021-06-14 14:19:50|||||||||115
1623680400000|2021-06-14 14:20:00|4279.5|4279|4279|4278.5|4279.5|4279|4278.5|4278|4424
1623680420000|2021-06-14 14:20:20|4278.5|4278|4278.5|4278|4279|4278.5|4278.5|4278|5358
1623680430000|2021-06-14 14:20:30|4279|4278.5|4279|4278|4279|4278.5|4278.5|4278|2691
1623680440000|2021-06-14 14:20:40|4278.5|4278.5|4279|4278.5|4279|4278.5|4278.5|4278|1899
1623680450000|2021-06-14 14:20:50|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|161
1623680460000|2021-06-14 14:21:00|4279.5|4279|4279.5|4278.5|4279.5|4279|4279.5|4278.5|424
1623680470000|2021-06-14 14:21:10|4279||4279.5||4279.5||4279||72
1623680490000|2021-06-14 14:21:30|4280|4279|4280|4279.5|4280|4279.5|4279.5|4279|23052
1623680500000|2021-06-14 14:21:40|4279.5|4279|4280.5|4280|4280.5|4280|4279.5|4279|15546
1623680510000|2021-06-14 14:21:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|3200
1623680520000|2021-06-14 14:22:00|4281.5|4281|4281|4280|4282|4281.5|4280.5|4280|4848
1623680530000|2021-06-14 14:22:10|4280.5|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1123
1623680540000|2021-06-14 14:22:20|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|3563
1623680550000|2021-06-14 14:22:30|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|2042
1623680570000|2021-06-14 14:22:50|4280|4279.5|4280.5|4280|4281|4280.5|4280|4279.5|4855
1623680580000|2021-06-14 14:23:00|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|1146
1623680590000|2021-06-14 14:23:10|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281.5|4280.5|610
1623680610000|2021-06-14 14:23:30|4281||4281.5||4281.5||4281||858
1623680620000|2021-06-14 14:23:40|4281|4281|4281|4280.5|4281.5|4281|4281|4280.5|965
1623680630000|2021-06-14 14:23:50|||||||||166
1623680640000|2021-06-14 14:24:00|4281.5|4281|4283|4282.5|4283.5|4283|4281.5|4280.5|4981
1623680650000|2021-06-14 14:24:10|4283.5|4282|4282.5|4282|4283.5|4282.5|4282|4281.5|7830
1623680660000|2021-06-14 14:24:20|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|143
1623680670000|2021-06-14 14:24:30|||||||||71
1623680680000|2021-06-14 14:24:40|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|1199
1623680690000|2021-06-14 14:24:50|4284|4283.5|4284|4283|4284|4283.5|4283.5|4283|2659
1623680700000|2021-06-14 14:25:00|4283.5||4283.5||4283.5||4283.5||3848
1623680710000|2021-06-14 14:25:10|4284|4283.5|4283.5|4283|4284.5|4284|4283.5|4283|1725
1623680730000|2021-06-14 14:25:30|||||||||246
1623680740000|2021-06-14 14:25:40|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|282
1623680750000|2021-06-14 14:25:50|4283|4282.5|4283.5|4283|4283.5|4283|4282.5|4282|6535
1623680760000|2021-06-14 14:26:00|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|1836
1623680770000|2021-06-14 14:26:10|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|469
1623680780000|2021-06-14 14:26:20|4283|4282|4283|4282.5|4283|4282.5|4282.5|4282|4428
1623680790000|2021-06-14 14:26:30|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|468
1623680800000|2021-06-14 14:26:40|4282.5|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|2363
1623680810000|2021-06-14 14:26:50|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|1247
1623680820000|2021-06-14 14:27:00|4283.5|4283|4283|4282.5|4283.5|4283|4282.5|4282|1633
1623680830000|2021-06-14 14:27:10|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|737
1623680840000|2021-06-14 14:27:20|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|315
1623680850000|2021-06-14 14:27:30|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|218
1623680860000|2021-06-14 14:27:40|||||||||394
1623680870000|2021-06-14 14:27:50|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|633
1623680880000|2021-06-14 14:28:00|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|253
1623680890000|2021-06-14 14:28:10|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|277
1623680900000|2021-06-14 14:28:20|4284|4283.5|4284|4283|4284|4283.5|4283.5|4283|300
1623680930000|2021-06-14 14:28:50|4283.5|4283.5|4284|4283.5|4284|4283.5|4283.5|4283.5|428
1623680940000|2021-06-14 14:29:00|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|6304
1623680960000|2021-06-14 14:29:20|||||||||389
1623680980000|2021-06-14 14:29:40|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|933
1623680990000|2021-06-14 14:29:50|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|386
1623681000000|2021-06-14 14:30:00|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|2154
1623681010000|2021-06-14 14:30:10|4284|4283.5|4284.5|4283.5|4284.5|4284|4283.5|4283|5796
1623681020000|2021-06-14 14:30:20|4284||4284||4284.5||4284||100
1623681030000|2021-06-14 14:30:30|4283.5|4283|4283.5|4283|4284|4283|4283.5|4283|1452
1623681040000|2021-06-14 14:30:40|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|457
1623681050000|2021-06-14 14:30:50|||||||||597
1623681060000|2021-06-14 14:31:00|||||||||258
1623681070000|2021-06-14 14:31:10|4284.5|4284|4284.5|4284|4285|4284.5|4284|4283.5|1911
1623681090000|2021-06-14 14:31:30|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|2374
1623681100000|2021-06-14 14:31:40|4284|4284|4283.5|4283|4284|4284|4283.5|4283|1565
1623681120000|2021-06-14 14:32:00|||||||||61
1623681130000|2021-06-14 14:32:10|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|1351
1623681140000|2021-06-14 14:32:20|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4283|2066
1623681150000|2021-06-14 14:32:30|4284|4283.5|4283.5|4282.5|4284|4283.5|4283|4282.5|2283
1623681160000|2021-06-14 14:32:40|4283||4283||4283||4283||424
1623681170000|2021-06-14 14:32:50|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|1302
1623681180000|2021-06-14 14:33:00|||||||||161
1623681190000|2021-06-14 14:33:10|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|232
1623681200000|2021-06-14 14:33:20|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|2284
1623681210000|2021-06-14 14:33:30|4282.5|4282.5|4283|4282.5|4283|4282.5|4282.5|4282.5|1153
1623681220000|2021-06-14 14:33:40|4283.5|4282|4283|4282.5|4283.5|4282.5|4282.5|4282|1060
1623681230000|2021-06-14 14:33:50|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|1420
1623681240000|2021-06-14 14:34:00|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|1633
1623681260000|2021-06-14 14:34:20|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|503
1623681270000|2021-06-14 14:34:30|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|678
1623681290000|2021-06-14 14:34:50|4282.5|4282|4283.5|4283|4283.5|4283|4282.5|4282|2409
1623681300000|2021-06-14 14:35:00|||||||||200
1623681310000|2021-06-14 14:35:10|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283|1043
1623681320000|2021-06-14 14:35:20|4285|4283.5|4285|4284.5|4285.5|4285|4284.5|4283.5|3432
1623681330000|2021-06-14 14:35:30|4284.5|4284|4285|4284|4285|4284.5|4284.5|4284|2901
1623681340000|2021-06-14 14:35:40|4285.5|4284.5|4286|4285|4286|4285|4285.5|4284.5|129
1623681350000|2021-06-14 14:35:50|4285.5|4284.5|4285.5|4284.5|4286|4284.5|4285|4284.5|1989
1623681360000|2021-06-14 14:36:00|4285|4285|4285|4284.5|4285.5|4285|4285|4284.5|824
1623681370000|2021-06-14 14:36:10|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|4854
1623681390000|2021-06-14 14:36:30|4285.5|4285|4285.5|4285|4285.5|4285|4285|4284.5|307
1623681400000|2021-06-14 14:36:40|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|1919
1623681410000|2021-06-14 14:36:50|4286|4285.5|4287|4286.5|4287|4286.5|4286|4285.5|1803
1623681430000|2021-06-14 14:37:10|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|5723
1623681440000|2021-06-14 14:37:20|4287.5|4287|4287.5|4286.5|4287.5|4287|4287.5|4286.5|365
1623681450000|2021-06-14 14:37:30|4287|4287|4287.5|4287|4288|4287.5|4287|4286.5|1129
1623681460000|2021-06-14 14:37:40|4288|4287.5|4288|4287.5|4288.5|4288|4287.5|4287|286898
1623681470000|2021-06-14 14:37:50|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|109
1623681480000|2021-06-14 14:38:00|4288|4288|4289|4288|4289|4288.5|4288|4287.5|1032
1623681490000|2021-06-14 14:38:10||4288.5||4288.5||4288.5||4288.5|0
1623681500000|2021-06-14 14:38:20|4288.5|4288|4288.5|4288|4289|4288.5|4288.5|4288|4818
1623681510000|2021-06-14 14:38:30|4289|4288.5|4288|4287.5|4289.5|4289|4287.5|4287|7176
1623681520000|2021-06-14 14:38:40|4287.5|4287|4288.5|4287.5|4288.5|4288|4287.5|4287|1353
1623681530000|2021-06-14 14:38:50|4288||4288||4288.5||4288||0
1623681540000|2021-06-14 14:39:00|||||||||45
1623681550000|2021-06-14 14:39:10|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|1110
1623681570000|2021-06-14 14:39:30|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|1710
1623681580000|2021-06-14 14:39:40|4287.5|4287|4287.5|4286.5|4287.5|4287|4287.5|4286.5|917
1623681590000|2021-06-14 14:39:50|||||||||169
1623681600000|2021-06-14 14:40:00|4287|4287|4287.5|4287|4287.5|4287|4287|4286.5|195
1623681630000|2021-06-14 14:40:30|4287|4286.5|4287.5|4286.5|4287.5|4287|4287|4286.5|2790
1623681640000|2021-06-14 14:40:40|4287||4287||4287.5||4287||0
1623681650000|2021-06-14 14:40:50|4287.5|4287|4287|4286.5|4288|4287.5|4287|4286.5|2774
1623681660000|2021-06-14 14:41:00|4286.5|4286|4287.5|4286.5|4287.5|4287|4286.5|4286|2260
1623681670000|2021-06-14 14:41:10||4287||4287||4287||4286.5|0
1623681680000|2021-06-14 14:41:20|||||||||242
1623681700000|2021-06-14 14:41:40|||||||||330
1623681720000|2021-06-14 14:42:00|4288|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|3520
1623681730000|2021-06-14 14:42:10|4288|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|399
1623681740000|2021-06-14 14:42:20|4288||4288.5||4288.5||4288||2
1623681770000|2021-06-14 14:42:50|4288|4288|4289.5|4289|4289.5|4289|4288|4288|3694
1623681780000|2021-06-14 14:43:00|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|1436
1623681800000|2021-06-14 14:43:20|4289.5|4288.5|4289.5|4288.5|4290|4289.5|4289|4288|9381
1623681810000|2021-06-14 14:43:30|4289|4289|4290|4289.5|4290|4289.5|4289|4288.5|375
1623681830000|2021-06-14 14:43:50|4290.5||4290||4290.5||4290||239
1623681840000|2021-06-14 14:44:00|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|29
1623681850000|2021-06-14 14:44:10|4290|4290|4290.5|4290|4290.5|4290|4290|4289.5|1602
1623681860000|2021-06-14 14:44:20|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|631
1623681870000|2021-06-14 14:44:30|4290.5|4290|4290|4289|4290.5|4290|4289.5|4289|6201
1623681890000|2021-06-14 14:44:50|4289.5||4289.5||4289.5||4289.5||2
1623681900000|2021-06-14 14:45:00|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|997
1623681910000|2021-06-14 14:45:10|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289|1380
1623681920000|2021-06-14 14:45:20|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|2346
1623681930000|2021-06-14 14:45:30|||||||||50
1623681940000|2021-06-14 14:45:40|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|4546
1623681950000|2021-06-14 14:45:50|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4290|2077
1623681960000|2021-06-14 14:46:00|||||||||50
1623681970000|2021-06-14 14:46:10|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|508
1623681990000|2021-06-14 14:46:30|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|0
1623682010000|2021-06-14 14:46:50|||||||||100
1623682030000|2021-06-14 14:47:10|4291.5|4291|4290.5|4290|4291.5|4291|4290.5|4290|7274
1623682040000|2021-06-14 14:47:20|||||||||231
1623682050000|2021-06-14 14:47:30|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|938
1623682060000|2021-06-14 14:47:40|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|322
1623682070000|2021-06-14 14:47:50|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|1379
1623682110000|2021-06-14 14:48:30|4291|4290|4292|4291|4292|4291.5|4291|4290|4273
1623682120000|2021-06-14 14:48:40|4292.5|4291.5|4292.5|4292|4292.5|4292|4292.5|4291|998
1623682130000|2021-06-14 14:48:50|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|466
1623682140000|2021-06-14 14:49:00|4293|4292.5|4293|4292|4293|4292.5|4292.5|4292|1206
1623682150000|2021-06-14 14:49:10|4292.5||4292.5||4292.5||4292.5||0
1623682180000|2021-06-14 14:49:40|4292|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|5658
1623682190000|2021-06-14 14:49:50|4292.5|4292|4292.5|4292|4292.5|4292|4292|4291.5|2170
1623682200000|2021-06-14 14:50:00||4291.5||4292||4292||4291.5|882
1623682210000|2021-06-14 14:50:10|4292|4291.5|4291.5|4291|4292|4291.5|4291|4290.5|100932
1623682220000|2021-06-14 14:50:20|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|96868
1623682230000|2021-06-14 14:50:30|4292|4291.5|4292|4291|4292|4291.5|4292|4291|65
1623682240000|2021-06-14 14:50:40|4291.5|4291.5|4292|4291.5|4292.5|4292|4291.5|4291.5|136
1623682250000|2021-06-14 14:50:50|4291.5|4291|4291.5|4291|4292|4291.5|4291.5|4291|3444
1623682260000|2021-06-14 14:51:00|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|677
1623682270000|2021-06-14 14:51:10|4291.5||4292||4292||4291.5||0
1623682280000|2021-06-14 14:51:20|4291.5|4291.5|4292|4291|4292|4291.5|4291.5|4291|188
1623682310000|2021-06-14 14:51:50|4292.5|4291.5|4292.5|4292|4292.5|4292|4292.5|4291.5|1047
1623682320000|2021-06-14 14:52:00|4293|4292.5|4293|4292.5|4293|4292.5|4292.5|4292|3644
1623682340000|2021-06-14 14:52:20|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|4652
1623682350000|2021-06-14 14:52:30|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|220
1623682360000|2021-06-14 14:52:40|||||||||373
1623682370000|2021-06-14 14:52:50|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|1276
1623682380000|2021-06-14 14:53:00|4292.5|4292|4292.5|4292|4293|4292.5|4292.5|4292|2541
1623682390000|2021-06-14 14:53:10|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|1689
1623682410000|2021-06-14 14:53:30|||||||||106
1623682420000|2021-06-14 14:53:40|||||||||387
1623682430000|2021-06-14 14:53:50|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|646
1623682440000|2021-06-14 14:54:00|||||||||327
1623682450000|2021-06-14 14:54:10|4293.5|4293|4293|4292.5|4294|4293.5|4292.5|4292|6955
1623682460000|2021-06-14 14:54:20||4292||4292.5||4292.5||4292|50
1623682480000|2021-06-14 14:54:40|||||||||99
1623682500000|2021-06-14 14:55:00|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|758
1623682510000|2021-06-14 14:55:10|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|1692
1623682520000|2021-06-14 14:55:20|4294.5|4294|4294.5|4294|4295|4294.5|4294.5|4294|1076
1623682530000|2021-06-14 14:55:30|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|1170
1623682540000|2021-06-14 14:55:40|||||||||57
1623682550000|2021-06-14 14:55:50|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|2192
1623682560000|2021-06-14 14:56:00|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|2942
1623682570000|2021-06-14 14:56:10|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|1512
1623682580000|2021-06-14 14:56:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295|561
1623682590000|2021-06-14 14:56:30|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|593
1623682600000|2021-06-14 14:56:40|4296|4295.5|4295|4294.5|4296|4295.5|4295|4294.5|7176
1623682610000|2021-06-14 14:56:50|4295.5|4294|4295|4294|4295.5|4294.5|4294.5|4294|1816
1623682620000|2021-06-14 14:57:00|4294.5|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|352
1623682630000|2021-06-14 14:57:10|4295.5|4294|4295.5|4295|4295.5|4295|4295.5|4294|377
1623682640000|2021-06-14 14:57:20|||||||||548
1623682650000|2021-06-14 14:57:30|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|2353
1623682660000|2021-06-14 14:57:40|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|74
1623682670000|2021-06-14 14:57:50|4296||4295.5||4296||4295.5||0
1623682680000|2021-06-14 14:58:00|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|4182
1623682690000|2021-06-14 14:58:10|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295|1849
1623682700000|2021-06-14 14:58:20|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|400
1623682710000|2021-06-14 14:58:30|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|382
1623682720000|2021-06-14 14:58:40|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|4730
1623682730000|2021-06-14 14:58:50|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|923
1623682740000|2021-06-14 14:59:00|4296.5|4296|4296.5|4296|4296.5|4296|4296|4295.5|324
1623682750000|2021-06-14 14:59:10|4297|4296.5|4297.5|4296.5|4297.5|4297|4297|4296.5|1745
1623682770000|2021-06-14 14:59:30|4298|4297|4298.5|4298|4298.5|4298|4298|4297|4239
1623682780000|2021-06-14 14:59:40|||||||||457
1623682790000|2021-06-14 14:59:50|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|1225
1623682800000|2021-06-14 15:00:00|4299.5|4299|4299.5|4299|4299.5|4299|4298.5|4298|4487
1623682810000|2021-06-14 15:00:10|4299|4298.5|4298|4297.5|4299|4298.5|4298|4297.5|4386
1623682820000|2021-06-14 15:00:20|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|822
1623682830000|2021-06-14 15:00:30|4298|4297|4297.5|4297|4298|4297|4297|4296.5|1956
1623682840000|2021-06-14 15:00:40|||||||||48
1623682850000|2021-06-14 15:00:50|||||||||100
1623682860000|2021-06-14 15:01:00|4297|4296.5|4297.5|4297|4297.5|4297|4296.5|4296|2575
1623682870000|2021-06-14 15:01:10|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|1079
1623682880000|2021-06-14 15:01:20|4296.5|4296|4296.5|4296|4297|4296.5|4296.5|4296|1604
1623682890000|2021-06-14 15:01:30|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|155
1623682900000|2021-06-14 15:01:40|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|1307
1623682910000|2021-06-14 15:01:50||4296||4296.5||4296.5||4296|0
1623682920000|2021-06-14 15:02:00|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|1498
1623682930000|2021-06-14 15:02:10|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|537
1623682940000|2021-06-14 15:02:20|||||||||313
1623682950000|2021-06-14 15:02:30|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|7
1623682960000|2021-06-14 15:02:40|4298.5|4298|4298.5|4298|4298.5|4298|4298|4297.5|1604
1623682970000|2021-06-14 15:02:50|||||||||60
1623682980000|2021-06-14 15:03:00|4299|4298.5|4299|4298.5|4299|4298.5|4298.5|4298|849
1623682990000|2021-06-14 15:03:10|4299.5|4299|4298.5|4298|4299.5|4299|4298|4297.5|3581
1623683000000|2021-06-14 15:03:20|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|216
1623683010000|2021-06-14 15:03:30|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|2163
1623683020000|2021-06-14 15:03:40|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|698
1623683030000|2021-06-14 15:03:50|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|618
1623683060000|2021-06-14 15:04:20|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|266
1623683070000|2021-06-14 15:04:30|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|17
1623683080000|2021-06-14 15:04:40|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|84
1623683090000|2021-06-14 15:04:50||4296.5||4297||4297||4296.5|1099
1623683110000|2021-06-14 15:05:10|4297|4296.5|4296.5|4296|4297|4296.5|4296|4295.5|3426
1623683120000|2021-06-14 15:05:20|4296|4295.5|4297|4296.5|4297.5|4296.5|4296|4295.5|2763
1623683130000|2021-06-14 15:05:30|4297.5|4296|4296|4295.5|4297.5|4296|4296|4295.5|1424
1623683140000|2021-06-14 15:05:40|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|1420
1623683150000|2021-06-14 15:05:50|||||||||30
1623683180000|2021-06-14 15:06:20|4295.5|4295|4295.5|4295|4296|4295.5|4295.5|4295|1308
1623683190000|2021-06-14 15:06:30|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|202
1623683200000|2021-06-14 15:06:40|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|1790
1623683230000|2021-06-14 15:07:10|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|1803
1623683240000|2021-06-14 15:07:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|898
1623683280000|2021-06-14 15:08:00|4296.5|4296|4296.5|4296|4296.5|4296|4296|4295.5|1369
1623683300000|2021-06-14 15:08:20|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|2784
1623683310000|2021-06-14 15:08:30|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|159
1623683350000|2021-06-14 15:09:10|||||||||85
1623683360000|2021-06-14 15:09:20|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296|2611
1623683380000|2021-06-14 15:09:40|4296.5|4296|4296.5|4296|4297|4296.5|4296.5|4296|2253
1623683410000|2021-06-14 15:10:10|4296|4295.5|4295.5|4295|4296|4295.5|4295|4294.5|2110
1623683420000|2021-06-14 15:10:20|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|1908
1623683430000|2021-06-14 15:10:30|||||||||164
1623683460000|2021-06-14 15:11:00|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|1362
1623683470000|2021-06-14 15:11:10|||||||||623
1623683480000|2021-06-14 15:11:20|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|624
1623683490000|2021-06-14 15:11:30|||||||||150
1623683500000|2021-06-14 15:11:40|4297||4296.5||4297||4296.5||0
1623683520000|2021-06-14 15:12:00|||||||||633
1623683540000|2021-06-14 15:12:20|||||||||310
1623683560000|2021-06-14 15:12:40|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|1883
1623683570000|2021-06-14 15:12:50|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|496
1623683580000|2021-06-14 15:13:00|4297|4296.5|4297|4296.5|4297|4296.5|4296.5|4296|1990
1623683590000|2021-06-14 15:13:10|||||||||383
1623683610000|2021-06-14 15:13:30|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|730
1623683640000|2021-06-14 15:14:00|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|2297
1623683650000|2021-06-14 15:14:10|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|183
1623683660000|2021-06-14 15:14:20|||||||||184
1623683670000|2021-06-14 15:14:30|4298|4297.5|4298|4297.5|4298.5|4298|4298|4297.5|2562
1623683680000|2021-06-14 15:14:40|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|195
1623683690000|2021-06-14 15:14:50|||||||||266
1623683700000|2021-06-14 15:15:00|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|2069
1623683710000|2021-06-14 15:15:10|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|730
1623683720000|2021-06-14 15:15:20|4298.5|4298|4298.5|4297.5|4298.5|4298|4298.5|4297.5|2511
1623683730000|2021-06-14 15:15:30|||||||||259
1623683740000|2021-06-14 15:15:40|4298|4298|4298|4297.5|4298.5|4298|4298|4297.5|656
1623683750000|2021-06-14 15:15:50|||||||||437
1623683760000|2021-06-14 15:16:00|||||||||264
1623683780000|2021-06-14 15:16:20|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|1347
1623683820000|2021-06-14 15:17:00|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|1945
1623683830000|2021-06-14 15:17:10|4298|4297.5|4298|4297|4298|4297.5|4297.5|4297|676
1623683840000|2021-06-14 15:17:20|4297.5|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|1939
1623683860000|2021-06-14 15:17:40|||||||||928
1623683870000|2021-06-14 15:17:50|||||||||520
1623683880000|2021-06-14 15:18:00|||||||||462
1623683900000|2021-06-14 15:18:20|||||||||467
1623683910000|2021-06-14 15:18:30|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|3837
1623683920000|2021-06-14 15:18:40|||||||||34
1623683940000|2021-06-14 15:19:00|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|3989
1623683950000|2021-06-14 15:19:10|4297|4296.5|4297.5|4296.5|4297.5|4297|4297|4296.5|1487
1623683960000|2021-06-14 15:19:20|4297||4297||4297.5||4297||82
1623683970000|2021-06-14 15:19:30|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296.5|1637
1623683980000|2021-06-14 15:19:40|||||||||481
1623684000000|2021-06-14 15:20:00|||||||||570
1623684010000|2021-06-14 15:20:10|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296.5|2138
1623684030000|2021-06-14 15:20:30|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|1741
1623684040000|2021-06-14 15:20:40|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|3139
1623684050000|2021-06-14 15:20:50|4296.5|4296|4296.5|4296|4297|4296.5|4296.5|4296|3713
1623684060000|2021-06-14 15:21:00|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|1989
1623684080000|2021-06-14 15:21:20|||||||||209
1623684100000|2021-06-14 15:21:40|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|2493
1623684110000|2021-06-14 15:21:50|||||||||235
1623684120000|2021-06-14 15:22:00|||||||||565
1623684130000|2021-06-14 15:22:10|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|233
1623684140000|2021-06-14 15:22:20|||||||||970
1623684150000|2021-06-14 15:22:30|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|3683
1623684160000|2021-06-14 15:22:40|||||||||218
1623684170000|2021-06-14 15:22:50|||||||||401
1623684180000|2021-06-14 15:23:00|||||||||1749
1623684190000|2021-06-14 15:23:10|||||||||867
1623684200000|2021-06-14 15:23:20|4298.5||4298||4298.5||4298||34
1623684210000|2021-06-14 15:23:30|||||||||126
1623684240000|2021-06-14 15:24:00|||||||||747
1623684250000|2021-06-14 15:24:10|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|3700
1623684260000|2021-06-14 15:24:20|||||||||59
1623684270000|2021-06-14 15:24:30|4298|4297.5|4298|4297.5|4298|4297.5|4297.5|4297|1577
1623684290000|2021-06-14 15:24:50|4298.5|4298|4298.5|4298|4298.5|4298|4298|4297.5|2008
1623684300000|2021-06-14 15:25:00|4299|4298.5|4298.5|4298|4299|4298.5|4298|4297.5|2900
1623684310000|2021-06-14 15:25:10|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|1921
1623684320000|2021-06-14 15:25:20|4298|4297.5|4298|4297.5|4298.5|4298|4298|4297.5|1411
1623684330000|2021-06-14 15:25:30|4298.5|4298|4298|4297.5|4298.5|4298|4297.5|4297|1226
1623684340000|2021-06-14 15:25:40|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|304
1623684350000|2021-06-14 15:25:50|||||||||439
1623684360000|2021-06-14 15:26:00|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|1180
1623684370000|2021-06-14 15:26:10|||||||||2
1623684380000|2021-06-14 15:26:20|||||||||46
1623684390000|2021-06-14 15:26:30|||||||||537
1623684400000|2021-06-14 15:26:40|||||||||1300
1623684410000|2021-06-14 15:26:50|||||||||170
1623684420000|2021-06-14 15:27:00|||||||||32200
1623684430000|2021-06-14 15:27:10|||||||||225
1623684440000|2021-06-14 15:27:20|||||||||1358
1623684450000|2021-06-14 15:27:30|||||||||2
1623684460000|2021-06-14 15:27:40|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|4939
1623684480000|2021-06-14 15:28:00|||||||||52
1623684490000|2021-06-14 15:28:10|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|1454
1623684500000|2021-06-14 15:28:20|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|1649
1623684520000|2021-06-14 15:28:40|||||||||210
1623684530000|2021-06-14 15:28:50|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|2285
1623684540000|2021-06-14 15:29:00|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|10031
1623684550000|2021-06-14 15:29:10|4297.5|4297|4297|4296.5|4297.5|4297|4296.5|4296|1857
1623684560000|2021-06-14 15:29:20|4297.5||4297||4297.5||4297||381
1623684570000|2021-06-14 15:29:30|||||||||212
1623684580000|2021-06-14 15:29:40||4296||4296.5||4296.5||4296|995
1623684590000|2021-06-14 15:29:50|4297.5|4296|4297.5|4296.5|4297.5|4296.5|4297.5|4296|784
1623740400000|2021-06-15 07:00:00|4320|4306.5|4320|4307|4320|4307|4319|4306.5|0
1623740410000|2021-06-15 07:00:10|4319|4308|4315.5|4311|4319|4311|4315.5|4308|0
1623740420000|2021-06-15 07:00:20|4315|4311.5|4316|4313.5|4316|4314|4315|4311.5|2436
1623740430000|2021-06-15 07:00:30|4315.5|4314|4316|4314|4316|4314|4315|4313.5|2619
1623740440000|2021-06-15 07:00:40|4316.5|4314.5|4320|4317|4320|4317|4316.5|4314.5|2683
1623740450000|2021-06-15 07:00:50|4320.5|4317.5|4318|4316.5|4320.5|4319|4317|4316.5|46292
1623740460000|2021-06-15 07:01:00|4318.5|4317|4317|4316|4318.5|4317|4316.5|4315.5|5130
1623740470000|2021-06-15 07:01:10|4318|4316.5|4317.5|4317|4318.5|4317|4317.5|4316|3374
1623740480000|2021-06-15 07:01:20|4318.5||4318.5||4318.5||4317.5||3134
1623740490000|2021-06-15 07:01:30|4317.5||4317.5||4318.5||4317.5||3593
1623740500000|2021-06-15 07:01:40|4318.5||4318.5||4318.5||4317.5||188
1623740510000|2021-06-15 07:01:50|4318|4317.5|4318.5|4317.5|4318.5|4317.5|4318|4317|919
1623740520000|2021-06-15 07:02:00|4319|4318|4320|4319|4321|4319.5|4318.5|4318|2234
1623740530000|2021-06-15 07:02:10|4320.5||4320||4320.5||4320||835
1623740540000|2021-06-15 07:02:20|4321|4319.5|4320|4319.5|4321|4319.5|4320|4319|1333
1623740550000|2021-06-15 07:02:30|4321|4320|4321.5|4321|4322|4321|4321|4320|3442
1623740560000|2021-06-15 07:02:40|4322|4321.5|4322|4321|4323|4321.5|4321.5|4321|3633
1623740570000|2021-06-15 07:02:50|4321.5|4321.5|4326|4325|4326|4325.5|4321.5|4321.5|10363
1623740580000|2021-06-15 07:03:00|4326.5|4325.5|4324|4322.5|4326.5|4325.5|4324|4322|3105
1623740590000|2021-06-15 07:03:10|4325|4323|4325.5|4324.5|4326|4324.5|4324|4323|247
1623740600000|2021-06-15 07:03:20|4325|4324|4325|4323|4325|4324|4324|4323|2722
1623740610000|2021-06-15 07:03:30|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|4324|4323.5|385
1623740620000|2021-06-15 07:03:40|4325|4324|4325.5|4324.5|4325.5|4325|4324.5|4324|2187
1623740630000|2021-06-15 07:03:50|4326|4325|4325.5|4324.5|4326|4325|4325.5|4324.5|0
1623740640000|2021-06-15 07:04:00|4325|4324|4321.5|4320.5|4325|4324.5|4321|4320.5|2808
1623740650000|2021-06-15 07:04:10|4321|4320|4321|4319|4321.5|4320|4320.5|4319|324
1623740660000|2021-06-15 07:04:20|4321.5|4319.5|4322|4321|4322.5|4321|4321.5|4319.5|2105
1623740670000|2021-06-15 07:04:30|4321.5|4320.5|4321|4320|4321.5|4321|4320.5|4319|263
1623740680000|2021-06-15 07:04:40|4321.5|4320.5|4322.5|4321|4323|4322|4321.5|4320.5|587
1623740690000|2021-06-15 07:04:50|4323|4321.5|4322.5|4321.5|4323|4321.5|4322.5|4321.5|21
1623740700000|2021-06-15 07:05:00|4323|4322|4324.5|4324|4325.5|4324|4323|4322|2995
1623740710000|2021-06-15 07:05:10|4325|4324.5|4326|4325.5|4328.5|4327|4325|4324.5|10503
1623740720000|2021-06-15 07:05:20|4326.5|4326|4329.5|4328.5|4329.5|4328.5|4326.5|4326|5360
1623740730000|2021-06-15 07:05:30|4330|4329|4332|4331|4332|4331|4330|4329|942
1623740740000|2021-06-15 07:05:40|4332.5|4330.5|4334.5|4333|4335|4333|4332.5|4330.5|932
1623740750000|2021-06-15 07:05:50|4334|4334|4331.5|4330.5|4334.5|4334|4331|4330.5|4327
1623740760000|2021-06-15 07:06:00|4332.5|4331|4333|4331.5|4333|4331.5|4332.5|4330.5|2957
1623740770000|2021-06-15 07:06:10|4332.5|4331|4333|4332|4333|4332.5|4332.5|4331|308
1623740780000|2021-06-15 07:06:20|4332.5|4332.5|4334|4333|4335|4334|4332.5|4332|5583
1623740790000|2021-06-15 07:06:30||4333.5||4333.5||4333.5||4333.5|0
1623740800000|2021-06-15 07:06:40|4334.5|4334|4332.5|4331.5|4335|4334|4331.5|4331|3770
1623740810000|2021-06-15 07:06:50|4332|4331|4332.5|4331.5|4332.5|4331.5|4331.5|4331|1562
1623740820000|2021-06-15 07:07:00|4332|4331|4334.5|4333|4334.5|4333|4332|4331|1571
1623740830000|2021-06-15 07:07:10|4334|4333.5|4333.5|4333|4334|4333.5|4333.5|4332.5|636
1623740840000|2021-06-15 07:07:20|4334.5|4333.5|4333.5|4333|4334.5|4333.5|4333.5|4333|861
1623740850000|2021-06-15 07:07:30|4334|4333.5|4335|4334|4335|4334|4333.5|4333.5|1281
1623740860000|2021-06-15 07:07:40|4334.5|4333.5|4337|4335.5|4337|4335.5|4334.5|4333.5|2241
1623740870000|2021-06-15 07:07:50|4336.5|4335|4335|4334.5|4336.5|4335|4334.5|4334|2439
1623740880000|2021-06-15 07:08:00|4335.5|4335|4335.5|4335|4336|4335.5|4335|4334.5|2869
1623740890000|2021-06-15 07:08:10|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|654
1623740900000|2021-06-15 07:08:20|4336||4336||4336||4335.5||169
1623740910000|2021-06-15 07:08:30|||||||||54
1623740920000|2021-06-15 07:08:40|4336.5|4335.5|4338.5|4337.5|4339|4337.5|4336.5|4335.5|559
1623740930000|2021-06-15 07:08:50|4339|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|0
1623740940000|2021-06-15 07:09:00|||||||||421
1623740950000|2021-06-15 07:09:10|4339||4339.5||4339.5||4339||713
1623740960000|2021-06-15 07:09:20|4339|4338|4338|4337|4339|4338.5|4338|4337|2347
1623740970000|2021-06-15 07:09:30|4337.5|4336.5|4337.5|4337|4337.5|4337|4337.5|4336.5|1160
1623740980000|2021-06-15 07:09:40|4338|4337.5|4338|4337|4338|4337.5|4338|4337|325
1623740990000|2021-06-15 07:09:50|4338.5|4337.5|4340|4339|4340|4339|4338.5|4337.5|2808
1623741000000|2021-06-15 07:10:00|4339.5|4338.5|4341|4340|4341.5|4340.5|4339.5|4338.5|8189
1623741010000|2021-06-15 07:10:10|4340.5|4340.5|4340.5|4339.5|4340.5|4340.5|4340|4339.5|2269
1623741020000|2021-06-15 07:10:20|4340|4339|4340|4339|4340|4339.5|4340|4339|435
1623741030000|2021-06-15 07:10:30|4340.5|4339.5|4339.5|4338.5|4341|4340|4339|4338.5|3258
1623741040000|2021-06-15 07:10:40|4339|4339|4339|4338.5|4339|4339|4339|4338.5|807
1623741050000|2021-06-15 07:10:50|4339.5||4339||4339.5||4339||8103
1623741070000|2021-06-15 07:11:10|4339.5|4338|4337.5|4336.5|4339.5|4338|4337|4336.5|15045
1623741080000|2021-06-15 07:11:20|4337|4336|4336.5|4336|4337|4336|4334|4333.5|4971
1623741090000|2021-06-15 07:11:30|4336|4335.5|4336|4335|4336.5|4336|4336|4335|1744
1623741100000|2021-06-15 07:11:40|4336.5|4335.5|4336|4335.5|4336.5|4335.5|4336|4335.5|1217
1623741110000|2021-06-15 07:11:50|||||||||12
1623741120000|2021-06-15 07:12:00|||||||||1949
1623741130000|2021-06-15 07:12:10|4336.5|4335|4333|4331.5|4336.5|4335|4332.5|4331|7857
1623741140000|2021-06-15 07:12:20|4332.5|4331|4332.5|4331|4333|4332|4330|4329.5|14480
1623741150000|2021-06-15 07:12:30|4332|4330.5|4331.5|4330.5|4332.5|4331|4331.5|4330.5|3273
1623741160000|2021-06-15 07:12:40|4331|4329.5|4330.5|4330|4331|4330.5|4330|4329|8978
1623741170000|2021-06-15 07:12:50|4331|4329.5|4331.5|4330.5|4331.5|4331|4331|4329.5|1762
1623741180000|2021-06-15 07:13:00|||||||||39
1623741190000|2021-06-15 07:13:10|4332|4331|4336.5|4335.5|4337|4336|4332|4330.5|5032
1623741200000|2021-06-15 07:13:20|4336|4335|4335|4334.5|4336|4335|4335|4334.5|1844
1623741210000|2021-06-15 07:13:30|4334.5|4334|4334.5|4333.5|4334.5|4334.5|4333.5|4332.5|2379
1623741220000|2021-06-15 07:13:40|4334|4333|4331|4330|4334.5|4333|4331|4329.5|7685
1623741230000|2021-06-15 07:13:50|4331.5|4330.5|4331.5|4331|4331.5|4331|4331.5|4330.5|936
1623741240000|2021-06-15 07:14:00|4330.5|4330.5|4329.5|4329|4331|4331|4329.5|4328|5916
1623741250000|2021-06-15 07:14:10|4330|4329.5|4331.5|4330.5|4332.5|4331|4330|4329|4778
1623741260000|2021-06-15 07:14:20|4332.5|4331|4332.5|4331.5|4333|4332|4332.5|4331|419
1623741270000|2021-06-15 07:14:30|4332|4331|4331.5|4331|4332.5|4332|4331.5|4331|3341
1623741280000|2021-06-15 07:14:40|4331|4330.5|4330.5|4329.5|4331|4330.5|4330.5|4329|2870
1623741290000|2021-06-15 07:14:50|4331.5|4330|4331.5|4330.5|4331.5|4330.5|4331.5|4330|759
1623741300000|2021-06-15 07:15:00|4332|4331|4331.5|4330.5|4332|4331|4331|4330.5|4361
1623741310000|2021-06-15 07:15:10|4330|4330|4330|4329.5|4331.5|4330|4329.5|4328|12790
1623741320000|2021-06-15 07:15:20|4330.5|4330|4331|4330|4331.5|4330|4330|4329.5|2635
1623741330000|2021-06-15 07:15:30|4330.5|4329.5|4330.5|4330|4330.5|4330|4330.5|4329.5|643
1623741340000|2021-06-15 07:15:40|4331|4330.5|4330|4329.5|4331.5|4330.5|4330|4329.5|6176
1623741350000|2021-06-15 07:15:50|4331|4330|4331.5|4331|4332|4331|4331|4330|2713
1623741360000|2021-06-15 07:16:00|4332|4331.5|4335|4333|4335|4333|4331.5|4331.5|3145
1623741370000|2021-06-15 07:16:10|4335.5|4333.5|4334|4333.5|4335.5|4334.5|4333.5|4333|4315
1623741380000|2021-06-15 07:16:20|4334.5|4333|4334|4333.5|4334.5|4333.5|4334|4333|2299
1623741390000|2021-06-15 07:16:30|||||||||235
1623741400000|2021-06-15 07:16:40|4334.5|4334|4334|4333.5|4334.5|4334|4334|4333.5|518
1623741410000|2021-06-15 07:16:50|||||||||645
1623741420000|2021-06-15 07:17:00|||||||||81
1623741430000|2021-06-15 07:17:10|4334.5|4334|4335.5|4334.5|4335.5|4335|4334|4334|2021
1623741440000|2021-06-15 07:17:20|||||||||78
1623741450000|2021-06-15 07:17:30|4335|4335|4335|4334.5|4335.5|4335|4335|4334.5|636
1623741460000|2021-06-15 07:17:40|4336|4335|4335.5|4335|4336|4335.5|4335|4335|178
1623741470000|2021-06-15 07:17:50|4336|4335.5|4335.5|4335|4336|4335.5|4335.5|4335|333
1623741480000|2021-06-15 07:18:00|4335|4334.5|4337.5|4336.5|4337.5|4336.5|4335|4334.5|1153
1623741490000|2021-06-15 07:18:10|4338|4337|4338|4337.5|4338.5|4337.5|4338|4337|3551
1623741500000|2021-06-15 07:18:20|4337.5|4337|4341|4339.5|4341|4339.5|4337.5|4337|4414
1623741510000|2021-06-15 07:18:30|4340.5|4340|4341.5|4341|4341.5|4341|4340.5|4339.5|930
1623741520000|2021-06-15 07:18:40|4341|4340.5|4341|4340|4341.5|4340.5|4340.5|4339.5|603
1623741530000|2021-06-15 07:18:50||4340.5||4340.5||4340.5||4340.5|69
1623741540000|2021-06-15 07:19:00|4340.5|4340|4341|4340.5|4341.5|4340.5|4340.5|4340|339
1623741550000|2021-06-15 07:19:10|4340.5|4340|4340.5|4340|4341.5|4340.5|4340.5|4339.5|1682
1623741560000|2021-06-15 07:19:20|4341|4340.5|4340.5|4340|4341|4340.5|4340.5|4340|8
1623741570000|2021-06-15 07:19:30|4341|4339.5|4338|4337.5|4341|4339.5|4338|4336.5|1501
1623741580000|2021-06-15 07:19:40|4338.5||4338.5||4338.5||4338.5||0
1623741590000|2021-06-15 07:19:50||4338||4338||4338||4337.5|236
1623741600000|2021-06-15 07:20:00|4339|4338.5|4339.5|4339|4339.5|4339|4339|4338|301
1623741610000|2021-06-15 07:20:10|4340||4340||4340||4340||397
1623741620000|2021-06-15 07:20:20|4340.5|4339.5|4342|4341.5|4342.5|4341.5|4340.5|4339.5|2716
1623741630000|2021-06-15 07:20:30|4341.5|4341|4342.5|4342|4342.5|4342|4341.5|4341|1995
1623741640000|2021-06-15 07:20:40|4343|4342.5|4344|4342.5|4345|4343.5|4343|4342.5|1816
1623741650000|2021-06-15 07:20:50|4343.5||4343.5||4343.5||4343.5||81
1623741660000|2021-06-15 07:21:00|4344||4343.5||4344||4343.5||0
1623741670000|2021-06-15 07:21:10|4344||4343.5||4344||4343.5||0
1623741680000|2021-06-15 07:21:20|4344|4343|4343.5|4342.5|4344|4343|4343.5|4342.5|268
1623741690000|2021-06-15 07:21:30|4343||4343||4343||4343||458
1623741710000|2021-06-15 07:21:50|4343.5|4342|4343.5|4342.5|4343.5|4343|4342.5|4341.5|2944
1623741720000|2021-06-15 07:22:00|4343|4341.5|4344|4343|4344|4343|4342.5|4341.5|6416
1623741730000|2021-06-15 07:22:10|4343.5||4343.5||4343.5||4343.5||11
1623741740000|2021-06-15 07:22:20|||||||||13
1623741750000|2021-06-15 07:22:30|4344|4343.5|4344|4343.5|4344|4343.5|4344|4343.5|356
1623741760000|2021-06-15 07:22:40|4343.5|4343|4339.5|4339|4344|4343.5|4339|4338.5|12646
1623741770000|2021-06-15 07:22:50|4339|4338.5|4340|4339|4340|4339.5|4339|4338|2790
1623741790000|2021-06-15 07:23:10|||||||||137
1623741800000|2021-06-15 07:23:20|||||||||205
1623741810000|2021-06-15 07:23:30|||||||||744
1623741820000|2021-06-15 07:23:40|4339.5|4338.5|4339.5|4339|4339.5|4339|4339|4338.5|1338
1623741830000|2021-06-15 07:23:50|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|404
1623741840000|2021-06-15 07:24:00|4339.5|4339|4338.5|4338|4339.5|4339|4338.5|4337.5|5218
1623741850000|2021-06-15 07:24:10|4339|4338.5|4339.5|4338.5|4339.5|4339|4339|4338.5|351
1623741860000|2021-06-15 07:24:20|4339|4339|4339.5|4339|4339.5|4339|4339|4338.5|552
1623741870000|2021-06-15 07:24:30|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339|163
1623741880000|2021-06-15 07:24:40|4340.5|4340|4340|4339.5|4341.5|4340.5|4339.5|4339|26947
1623741890000|2021-06-15 07:24:50|||||||||1053
1623741900000|2021-06-15 07:25:00|4341|4340|4340|4339|4342|4340.5|4339.5|4339|15402
1623741910000|2021-06-15 07:25:10|4339.5|4339.5|4340|4339|4340|4339.5|4339.5|4339|2920
1623741920000|2021-06-15 07:25:20|4339.5|4338.5|4339.5|4339|4340|4339|4339|4338.5|2176
1623741930000|2021-06-15 07:25:30|4340||4339.5||4340||4339.5||818
1623741940000|2021-06-15 07:25:40|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338|2068
1623741950000|2021-06-15 07:25:50|4338.5|4338|4339|4338|4339|4338.5|4338.5|4338|1782
1623741960000|2021-06-15 07:26:00|4339.5|4338.5|4339.5|4339|4339.5|4339|4339|4338|1800
1623741970000|2021-06-15 07:26:10|4340||4339.5||4340||4339.5||373
1623741980000|2021-06-15 07:26:20|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339.5|447
1623741990000|2021-06-15 07:26:30|4339.5|4339|4339.5|4339|4339.5|4339|4339|4338.5|2915
1623742000000|2021-06-15 07:26:40|||||||||50
1623742020000|2021-06-15 07:27:00|4339|4338.5|4339.5|4338.5|4339.5|4339|4339|4338.5|948
1623742030000|2021-06-15 07:27:10||4339||4338.5||4339||4338.5|183
1623742050000|2021-06-15 07:27:30||4339||4339||4339||4339|60
1623742060000|2021-06-15 07:27:40|4339|4338.5|4338.5|4337|4339.5|4339|4338|4337|1390
1623742070000|2021-06-15 07:27:50|4338|4337.5|4337|4336|4338|4338|4337|4336|730
1623742090000|2021-06-15 07:28:10|4337.5|4336.5|4337.5|4337|4337.5|4337|4336.5|4336|1329
1623742100000|2021-06-15 07:28:20|4338|4337.5|4338.5|4337.5|4339|4338.5|4338|4337|3181
1623742110000|2021-06-15 07:28:30|4339|4338|4339|4338|4339|4338|4338.5|4338|337
1623742120000|2021-06-15 07:28:40|4338.5|4337.5|4338|4337.5|4339|4338.5|4338|4337.5|2799
1623742130000|2021-06-15 07:28:50|4338.5||4338.5||4338.5||4338.5||215
1623742140000|2021-06-15 07:29:00|4338|4337|4337.5|4336.5|4338|4337|4337.5|4336.5|873
1623742150000|2021-06-15 07:29:10|4338|4337|4337|4336.5|4338|4337.5|4337|4336.5|322
1623742160000|2021-06-15 07:29:20|4337.5|4336|4337.5|4336.5|4337.5|4336.5|4336|4335|1084
1623742170000|2021-06-15 07:29:30|4338|4337|4338.5|4338|4338.5|4338|4338|4337|260
1623742190000|2021-06-15 07:29:50|4339|4338.5|4339.5|4339|4339.5|4339|4339|4338.5|1213
1623742200000|2021-06-15 07:30:00|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|190
1623742210000|2021-06-15 07:30:10|4340|4339|4339|4338.5|4341|4340|4338.5|4338|13682
1623742220000|2021-06-15 07:30:20|||||||||358
1623742230000|2021-06-15 07:30:30|4338.5|4338|4339|4338|4339|4338.5|4338.5|4338|1171
1623742240000|2021-06-15 07:30:40|4338.5||4338.5||4339||4338.5||2241
1623742250000|2021-06-15 07:30:50|||||||||656
1623742260000|2021-06-15 07:31:00|4338|4337.5|4340|4339|4340|4339|4338|4337|3454
1623742280000|2021-06-15 07:31:20|||||||||10
1623742300000|2021-06-15 07:31:40|4340.5|4339.5|4340|4339|4341.5|4340.5|4340|4339|12620
1623742320000|2021-06-15 07:32:00|4339.5|4338.5|4339.5|4339|4340|4339|4339|4338.5|2779
1623742330000|2021-06-15 07:32:10|4340|4339.5|4340|4339|4340|4339.5|4339.5|4339|1139
1623742340000|2021-06-15 07:32:20|4339.5|4339.5|4339.5|4339|4340|4339.5|4339.5|4339|1750
1623742350000|2021-06-15 07:32:30|4340|4339.5|4339.5|4339|4340|4339.5|4339.5|4339|220
1623742360000|2021-06-15 07:32:40|||||||||264
1623742370000|2021-06-15 07:32:50|4340|4339.5|4339.5|4339|4340|4339.5|4339.5|4339|1524
1623742380000|2021-06-15 07:33:00|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339.5|516
1623742390000|2021-06-15 07:33:10|||||||||2
1623742430000|2021-06-15 07:33:50|4340.5|4340|4339.5|4338.5|4341|4340.5|4339|4338.5|15148
1623742440000|2021-06-15 07:34:00|4340|4339|4339.5|4339|4340|4339.5|4339.5|4338.5|1063
1623742450000|2021-06-15 07:34:10|||||||||396
1623742470000|2021-06-15 07:34:30|||||||||503
1623742480000|2021-06-15 07:34:40|4340|4339.5|4340|4339.5|4340|4339.5|4339.5|4339|1159
1623742500000|2021-06-15 07:35:00|4339.5|4339|4340|4339.5|4340|4339.5|4339.5|4339|1593
1623742510000|2021-06-15 07:35:10|4340.5|4340|4340.5|4339.5|4340.5|4340|4340.5|4339.5|2319
1623742520000|2021-06-15 07:35:20|4340||4340||4340||4340||78
1623742530000|2021-06-15 07:35:30|4339.5|4339|4339.5|4339|4340|4339.5|4339.5|4339|3335
1623742540000|2021-06-15 07:35:40|||||||||618
1623742550000|2021-06-15 07:35:50|4340|4339.5|4340.5|4340|4340.5|4340|4340|4339.5|2626
1623742560000|2021-06-15 07:36:00|4341|4340.5|4343.5|4343|4344|4343|4341|4340.5|1205
1623742570000|2021-06-15 07:36:10|4343|4342.5|4343.5|4343|4343.5|4343|4342.5|4342|1261
1623742580000|2021-06-15 07:36:20|4343|4342.5|4341|4340.5|4343|4342.5|4341|4340.5|2620
1623742590000|2021-06-15 07:36:30|4340.5|4340|4341.5|4341|4341.5|4341|4340.5|4340|554
1623742600000|2021-06-15 07:36:40|4341|4340.5|4340|4339|4341|4340.5|4340|4339|2771
1623742620000|2021-06-15 07:37:00|4340.5|4339.5|4340|4339.5|4341|4340.5|4340|4339|1922
1623742630000|2021-06-15 07:37:10|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|46
1623742660000|2021-06-15 07:37:40|4340|4339.5|4339|4338|4340|4339.5|4339|4338|2157
1623742670000|2021-06-15 07:37:50|4338.5|4338.5|4339.5|4339|4339.5|4339|4338.5|4338.5|160
1623742680000|2021-06-15 07:38:00|4339|4338.5|4338.5|4338|4339.5|4338.5|4338.5|4338|634
1623742690000|2021-06-15 07:38:10|4337.5|4337|4337.5|4336.5|4337.5|4337|4337.5|4336.5|220
1623742700000|2021-06-15 07:38:20|4337|4336|4337|4336|4337|4336|4337|4336|2
1623742710000|2021-06-15 07:38:30||4336.5||4336.5||4336.5||4336.5|8
1623742720000|2021-06-15 07:38:40|4336.5|4336|4336|4335.5|4336.5|4336|4336|4335.5|115
1623742730000|2021-06-15 07:38:50|4335.5|4335|4335.5|4334.5|4335.5|4335|4335.5|4334|148
1623742740000|2021-06-15 07:39:00|4336|4335|4336|4335|4336|4335.5|4336|4335|469
1623742750000|2021-06-15 07:39:10|4336.5|4335.5|4337|4336.5|4337|4336.5|4336.5|4335.5|738
1623742770000|2021-06-15 07:39:30|4336.5|4336|4337|4336.5|4337|4336.5|4336.5|4336|511
1623742780000|2021-06-15 07:39:40|4337.5|4337|4337|4336.5|4337.5|4337|4337|4336.5|238
1623742790000|2021-06-15 07:39:50|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|98
1623742800000|2021-06-15 07:40:00|4338|4337.5|4339|4338.5|4339.5|4338.5|4338|4337.5|636
1623742810000|2021-06-15 07:40:10|4338.5|4338|4338|4337.5|4338.5|4338|4338|4337.5|692
1623742820000|2021-06-15 07:40:20|||||||||278
1623742830000|2021-06-15 07:40:30|4337.5|4337|4337.5|4336.5|4337.5|4337|4337.5|4336.5|1325
1623742840000|2021-06-15 07:40:40|4338|4337|4338|4337.5|4338|4337.5|4338|4336.5|322
1623742850000|2021-06-15 07:40:50|||||||||803
1623742870000|2021-06-15 07:41:10|4338.5|4338|4338.5|4337.5|4338.5|4338|4338.5|4337.5|542
1623742880000|2021-06-15 07:41:20|4338|4337|4338|4337.5|4338|4337.5|4338|4337|449
1623742890000|2021-06-15 07:41:30|4337.5|4337|4335.5|4335|4337.5|4337|4335.5|4335|1338
1623742910000|2021-06-15 07:41:50|4335|4334.5|4334|4333|4335|4334.5|4333.5|4333|460
1623742920000|2021-06-15 07:42:00|4334.5|4333.5|4334|4333.5|4334.5|4334|4334|4333.5|290
1623742940000|2021-06-15 07:42:20|||||||||6
1623742950000|2021-06-15 07:42:30|4333.5|4333|4331.5|4331|4333.5|4333|4331.5|4331|1204
1623742980000|2021-06-15 07:43:00|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4330|1247
1623742990000|2021-06-15 07:43:10|4330|4329.5|4329.5|4329|4330|4329.5|4329.5|4329|236
1623743000000|2021-06-15 07:43:20|4330|4329.5|4330|4329.5|4330.5|4329.5|4330|4329.5|1251
1623743020000|2021-06-15 07:43:40|4329.5|4329|4329.5|4328.5|4329.5|4329|4329|4328.5|412
1623743030000|2021-06-15 07:43:50|4329|4328|4329.5|4328.5|4329.5|4328.5|4328.5|4328|143
1623743040000|2021-06-15 07:44:00|4329|4328|4328.5|4328|4329|4328|4328.5|4328|262
1623743050000|2021-06-15 07:44:10|4328|4327.5|4327|4326.5|4328|4327.5|4327|4326.5|165
1623743060000|2021-06-15 07:44:20|4326.5|4326|4328|4327|4328|4327.5|4326.5|4326|3398
1623743070000|2021-06-15 07:44:30|4327.5||4328||4328||4327.5||91
1623743080000|2021-06-15 07:44:40|4327.5|4327.5|4327|4326|4327.5|4327.5|4326.5|4326|1652
1623743090000|2021-06-15 07:44:50|4326.5|4325.5|4326.5|4326|4326.5|4326|4326.5|4325.5|78
1623743100000|2021-06-15 07:45:00|4326|4325.5|4325.5|4325|4326|4325.5|4325|4324.5|2062
1623743110000|2021-06-15 07:45:10|4326|4325.5|4327.5|4327|4327.5|4327|4326|4325.5|1827
1623743120000|2021-06-15 07:45:20|||||||||200
1623743130000|2021-06-15 07:45:30|4328|4326.5|4327|4326|4328|4326.5|4326|4325|545
1623743140000|2021-06-15 07:45:40|4327.5|4326.5|4328|4327|4328|4327.5|4327|4326.5|172
1623743160000|2021-06-15 07:46:00|4327.5|4326.5|4327|4326|4328|4326.5|4327|4326|794
1623743170000|2021-06-15 07:46:10|4326.5|4326.5|4326.5|4326|4327|4326.5|4326.5|4326|705
1623743180000|2021-06-15 07:46:20|||||||||101
1623743190000|2021-06-15 07:46:30||4325.5||4325.5||4325.5||4325.5|677
1623743200000|2021-06-15 07:46:40|||||||||104
1623743210000|2021-06-15 07:46:50|||||||||11
1623743220000|2021-06-15 07:47:00|4326||4326||4326||4326||0
1623743230000|2021-06-15 07:47:10|4325.5|4325|4325.5|4325|4325.5|4325|4325.5|4325|655
1623743240000|2021-06-15 07:47:20|||||||||500
1623743250000|2021-06-15 07:47:30|4325|4324.5|4325|4324|4325|4324.5|4324.5|4323.5|1980
1623743260000|2021-06-15 07:47:40|4325.5|4324.5|4325|4324.5|4326|4325.5|4325|4324|2768
1623743270000|2021-06-15 07:47:50|4324.5|4324|4324|4323|4324.5|4324|4324|4323|974
1623743280000|2021-06-15 07:48:00|4324.5|4323.5|4325|4324|4325|4324|4324|4323.5|375
1623743290000|2021-06-15 07:48:10|4325.5|4324.5|4325|4324|4325.5|4325|4324.5|4324|1218
1623743300000|2021-06-15 07:48:20|4324.5|4324.5|4325.5|4325|4326|4325.5|4324.5|4324.5|6888
1623743320000|2021-06-15 07:48:40|4326|4325.5|4326|4325.5|4326|4325.5|4326|4325.5|601
1623743330000|2021-06-15 07:48:50|4326.5|4326|4328.5|4328|4329|4328|4326.5|4326|1193
1623743340000|2021-06-15 07:49:00|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|998
1623743350000|2021-06-15 07:49:10|4329.5|4329|4330|4329.5|4330.5|4329.5|4329.5|4329|24
1623743370000|2021-06-15 07:49:30|4329.5|4329|4330|4329.5|4330.5|4329.5|4329.5|4329|1370
1623743380000|2021-06-15 07:49:40|4330.5|4330|4330|4329.5|4330.5|4330|4330|4329.5|227
1623743390000|2021-06-15 07:49:50|||||||||102
1623743400000|2021-06-15 07:50:00|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|1372
1623743410000|2021-06-15 07:50:10|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|751
1623743430000|2021-06-15 07:50:30|4329|4328.5|4332|4331|4332|4331.5|4329|4328.5|563
1623743450000|2021-06-15 07:50:50||4331.5||4331.5||4331.5||4331.5|456
1623743460000|2021-06-15 07:51:00|4331.5|4331|4330|4329.5|4331.5|4331.5|4330|4329.5|1552
1623743470000|2021-06-15 07:51:10|4330.5||4330.5||4330.5||4330.5||0
1623743480000|2021-06-15 07:51:20|4330|4329|4328.5|4328|4330.5|4329|4328.5|4328|710
1623743490000|2021-06-15 07:51:30|4328|4327.5|4328|4327|4328|4327.5|4328|4326.5|80
1623743510000|2021-06-15 07:51:50|4327.5|4326.5|4327|4326|4328|4326.5|4327|4326|51
1623743520000|2021-06-15 07:52:00|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|1
1623743540000|2021-06-15 07:52:20|4328|4327|4328|4327.5|4328.5|4328|4328|4327|406
1623743550000|2021-06-15 07:52:30|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|264
1623743560000|2021-06-15 07:52:40|4328|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327.5|50
1623743570000|2021-06-15 07:52:50|4328|4327|4328|4327.5|4328.5|4327.5|4327|4326.5|771
1623743580000|2021-06-15 07:53:00|4327.5|4327|4327.5|4326.5|4328|4327.5|4327|4326.5|178
1623743590000|2021-06-15 07:53:10|4328|4327|4328|4327|4328|4327|4328|4327|0
1623743600000|2021-06-15 07:53:20|4327.5|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|13
1623743610000|2021-06-15 07:53:30|4328|4326.5|4327.5|4326.5|4328|4326.5|4327.5|4326.5|0
1623743620000|2021-06-15 07:53:40|4327|4326|4326.5|4326|4327|4326|4326.5|4326|265
1623743630000|2021-06-15 07:53:50|4326|4325.5|4327|4326.5|4327|4326.5|4326|4325.5|298
1623743640000|2021-06-15 07:54:00|||||||||729
1623743650000|2021-06-15 07:54:10|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4325.5|84
1623743660000|2021-06-15 07:54:20||4325.5||4325.5||4325.5||4325.5|49
1623743670000|2021-06-15 07:54:30|4326||4326.5||4326.5||4326||462
1623743700000|2021-06-15 07:55:00|4326|4326|4324.5|4324|4326|4326|4324.5|4324|1273
1623743710000|2021-06-15 07:55:10|4324|4323.5|4323.5|4322.5|4324|4323.5|4323.5|4322.5|65
1623743720000|2021-06-15 07:55:20|||||||||500
1623743740000|2021-06-15 07:55:40|4323|4322|4322|4321.5|4323|4322|4322|4321.5|906
1623743750000|2021-06-15 07:55:50|4321.5|4321|4321.5|4321|4322|4321|4321.5|4321|840
1623743760000|2021-06-15 07:56:00|4322|4320.5|4322|4321.5|4322.5|4322|4321.5|4320.5|778
1623743770000|2021-06-15 07:56:10|4321.5|4321|4321|4320.5|4321.5|4321|4321|4320|357
1623743780000|2021-06-15 07:56:20|4320.5|4320|4320|4319.5|4320.5|4320.5|4320|4319|565
1623743790000|2021-06-15 07:56:30||4319||4319||4319.5||4319|0
1623743800000|2021-06-15 07:56:40|4319.5|4319.5|4320.5|4320|4320.5|4320|4319.5|4319|543
1623743810000|2021-06-15 07:56:50|4321|4320.5|4320.5|4320|4321|4320.5|4320.5|4320|357
1623743820000|2021-06-15 07:57:00|4320|4319.5|4321|4320|4321|4320.5|4320|4319|941
1623743830000|2021-06-15 07:57:10|4320.5|4319.5|4320.5|4320|4320.5|4320|4320.5|4319.5|54
1623743840000|2021-06-15 07:57:20|4320|4319.5|4320.5|4319.5|4320.5|4320|4320|4319.5|483
1623743850000|2021-06-15 07:57:30||4320||4319.5||4320||4319.5|28
1623743860000|2021-06-15 07:57:40|4321|4320|4321.5|4321|4322|4321.5|4321|4320|942
1623743870000|2021-06-15 07:57:50|||||||||75
1623743880000|2021-06-15 07:58:00|4322|4321.5|4322|4321.5|4322.5|4322|4322|4321|1142
1623743900000|2021-06-15 07:58:20|4321.5|4321|4323.5|4322.5|4323.5|4322.5|4321.5|4321|1135
1623743910000|2021-06-15 07:58:30|4323|4322|4321|4320.5|4323.5|4322|4321|4320.5|761
1623743920000|2021-06-15 07:58:40|4321.5||4321.5||4321.5||4321.5||575
1623743930000|2021-06-15 07:58:50|4321|4320|4321.5|4321|4322|4321.5|4320.5|4320|370
1623743940000|2021-06-15 07:59:00|4321|4320.5|4320|4319.5|4321|4320.5|4320|4319.5|473
1623743950000|2021-06-15 07:59:10||4319||4319||4319.5||4319|138
1623743960000|2021-06-15 07:59:20|4319.5|4318.5|4319.5|4318.5|4320|4319|4318.5|4317.5|1471
1623743970000|2021-06-15 07:59:30|4320|4319|4320.5|4319.5|4320.5|4320|4320|4318.5|1199
1623743990000|2021-06-15 07:59:50|4321|4320|4322|4321|4322|4321|4321|4320|979
1623744000000|2021-06-15 08:00:00|4321.5|4320.5|4321.5|4320.5|4322|4320.5|4321|4320.5|296
1623744010000|2021-06-15 08:00:10|4322|4321|4321.5|4320.5|4322|4321.5|4321|4320.5|503
1623744020000|2021-06-15 08:00:20|4321|4321|4321|4320.5|4321|4321|4321|4320.5|150
1623744050000|2021-06-15 08:00:50|4321.5|4321|4321.5|4321|4322|4321|4321|4320.5|521
1623744060000|2021-06-15 08:01:00|4322|4321.5|4323.5|4322.5|4323.5|4323|4322|4321.5|237
1623744090000|2021-06-15 08:01:30||4323||4322.5||4323||4322.5|1
1623744100000|2021-06-15 08:01:40|4324|4323|4323.5|4323|4324|4323.5|4323.5|4323|823
1623744120000|2021-06-15 08:02:00|4323|4322.5|4322.5|4321.5|4323|4322.5|4322|4321|1683
1623744130000|2021-06-15 08:02:10|4322||4322||4322||4322||3
1623744140000|2021-06-15 08:02:20|4322.5|4322|4324|4323|4324|4323|4322.5|4322|789
1623744150000|2021-06-15 08:02:30|4324.5|4323.5|4325.5|4324|4325.5|4324|4324.5|4323.5|52
1623744160000|2021-06-15 08:02:40|4325||4325||4325||4325||0
1623744170000|2021-06-15 08:02:50|4324.5|4323.5|4324.5|4323.5|4325|4324|4324.5|4323.5|196
1623744180000|2021-06-15 08:03:00|4324|4324|4324.5|4324|4324.5|4324|4324|4324|56
1623744190000|2021-06-15 08:03:10||4323.5||4323.5||4324||4323.5|1124
1623744210000|2021-06-15 08:03:30|4324|4324|4324.5|4324|4324.5|4324|4324|4324|13
1623744220000|2021-06-15 08:03:40|4325|4324.5|4323.5|4322.5|4325.5|4324.5|4323.5|4322.5|1204
1623744230000|2021-06-15 08:03:50|4323|4322|4323.5|4322.5|4323.5|4322.5|4322.5|4321.5|410
1623744250000|2021-06-15 08:04:10|4323|4323|4323.5|4322.5|4323.5|4323|4323|4322.5|700
1623744280000|2021-06-15 08:04:40|4323|4322|4323|4322|4323|4322|4322|4321.5|778
1623744290000|2021-06-15 08:04:50|4322.5|4321.5|4321.5|4320.5|4322.5|4321.5|4321.5|4320.5|1259
1623744300000|2021-06-15 08:05:00|4321|4320|4321|4320.5|4321|4320.5|4320.5|4319|147
1623744310000|2021-06-15 08:05:10|4321.5|4321|4321.5|4321|4321.5|4321|4321.5|4321|40
1623744320000|2021-06-15 08:05:20|4321|4320.5|4320|4319|4321|4320.5|4320|4319|69
1623744330000|2021-06-15 08:05:30|4320.5|4319.5|4319|4318.5|4320.5|4320|4319|4318.5|3714
1623744340000|2021-06-15 08:05:40|4318.5|4318|4318.5|4317|4318.5|4318|4318.5|4317|257
1623744350000|2021-06-15 08:05:50||4317.5||4317.5||4317.5||4317.5|144
1623744360000|2021-06-15 08:06:00||4317||4318||4318||4317|10
1623744370000|2021-06-15 08:06:10|4319|4318.5|4318|4317|4319|4318.5|4318|4317|1107
1623744380000|2021-06-15 08:06:20||4317.5||4317||4317.5||4317|6
1623744390000|2021-06-15 08:06:30||4316.5||4317||4317||4316.5|91
1623744400000|2021-06-15 08:06:40|4317.5|4316.5|4317|4316|4317.5|4316.5|4317|4316|113
1623744410000|2021-06-15 08:06:50|4316.5||4316.5||4316.5||4316.5||0
1623744420000|2021-06-15 08:07:00|4316|4315.5|4316|4314.5|4316.5|4315.5|4316|4314.5|157
1623744430000|2021-06-15 08:07:10|4316.5|4315|4316.5|4315.5|4316.5|4315.5|4316.5|4315|0
1623744440000|2021-06-15 08:07:20|||||||||25
1623744450000|2021-06-15 08:07:30|4317|4316|4317|4316.5|4317|4316.5|4317|4315.5|328
1623744460000|2021-06-15 08:07:40|4317.5|4317|4317.5|4316.5|4317.5|4317|4317.5|4316.5|522
1623744480000|2021-06-15 08:08:00|4317|4316|4315.5|4315|4317.5|4316|4315.5|4314.5|1221
1623744490000|2021-06-15 08:08:10|4315|4314.5|4315.5|4315|4315.5|4315|4315|4314|379
1623744500000|2021-06-15 08:08:20||4314.5||4315||4315||4314.5|0
1623744510000|2021-06-15 08:08:30|4315|4314.5|4316|4315.5|4316|4315.5|4315|4314|2467
1623744520000|2021-06-15 08:08:40|4316.5|4316|4317.5|4316|4317.5|4316.5|4316.5|4316|626
1623744530000|2021-06-15 08:08:50||4316.5||4316.5||4316.5||4316.5|0
1623744560000|2021-06-15 08:09:20|4318|4317|4317|4316.5|4318|4317|4317|4316.5|519
1623744570000|2021-06-15 08:09:30|4316.5|4316|4316.5|4315.5|4317|4316|4316|4315.5|1587
1623744590000|2021-06-15 08:09:50|4316|4316|4316.5|4315.5|4316.5|4316|4316|4315.5|223
1623744600000|2021-06-15 08:10:00|4316||4316||4316.5||4316||125
1623744610000|2021-06-15 08:10:10|4316.5|4316|4317|4316|4317|4316|4316.5|4316|1120
1623744630000|2021-06-15 08:10:30|4316.5||4316.5||4316.5||4316.5||7
1623744640000|2021-06-15 08:10:40|4317|4316.5|4318|4317.5|4318.5|4317.5|4317|4316.5|1225
1623744650000|2021-06-15 08:10:50|4317.5|4317|4318|4317.5|4318|4317.5|4317.5|4317|395
1623744660000|2021-06-15 08:11:00|4317.5|4317|4318|4317.5|4318.5|4317.5|4317.5|4317|436
1623744670000|2021-06-15 08:11:10|4318.5|4318|4318|4317|4318.5|4318|4317.5|4317|396
1623744680000|2021-06-15 08:11:20|4317.5|4317.5|4318|4317|4318|4317.5|4317.5|4317|182
1623744690000|2021-06-15 08:11:30||4317.5||4317.5||4317.5||4317.5|0
1623744700000|2021-06-15 08:11:40|4317.5|4317|4318|4317|4318|4317.5|4317.5|4317|166
1623744710000|2021-06-15 08:11:50|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4316|1354
1623744720000|2021-06-15 08:12:00|4317|4316|4317|4316|4317|4316.5|4316.5|4316|414
1623744740000|2021-06-15 08:12:20|4316.5||4317||4317||4316.5||192
1623744770000|2021-06-15 08:12:50|4317.5|4316.5|4318|4317.5|4318|4317.5|4317.5|4316.5|644
1623744780000|2021-06-15 08:13:00|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|107
1623744790000|2021-06-15 08:13:10|4318|4317|4318|4317.5|4318.5|4317.5|4318|4317|479
1623744810000|2021-06-15 08:13:30|4317.5|4317|4316|4315|4317.5|4317|4315.5|4315|3766
1623744820000|2021-06-15 08:13:40||4315.5||4315.5||4315.5||4315.5|383
1623744830000|2021-06-15 08:13:50|4315.5|4315|4315|4314.5|4316|4315.5|4315|4313.5|1015
1623744850000|2021-06-15 08:14:10|4314.5|4314|4314.5|4313.5|4314.5|4314|4314|4313.5|600
1623744870000|2021-06-15 08:14:30|4315|4314|4316|4315|4316|4315.5|4315|4314|927
1623744880000|2021-06-15 08:14:40|4316.5|4315.5|4317|4316.5|4317|4316.5|4316.5|4315.5|483
1623744890000|2021-06-15 08:14:50|||||||||1
1623744900000|2021-06-15 08:15:00|4317.5|4317.5|4317|4316.5|4318.5|4317.5|4316|4315.5|8285
1623744910000|2021-06-15 08:15:10|4316.5|4316|4317|4316|4317|4316.5|4316.5|4316|878
1623744920000|2021-06-15 08:15:20||4316.5||4316.5||4316.5||4316.5|2
1623744930000|2021-06-15 08:15:30|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|381
1623744940000|2021-06-15 08:15:40|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317.5|280
1623744950000|2021-06-15 08:15:50|4317.5|4317|4318|4317|4318|4317|4317.5|4317|443
1623744970000|2021-06-15 08:16:10|4317.5|4317.5|4318|4317|4318|4317.5|4317.5|4317|269
1623744980000|2021-06-15 08:16:20|4317.5||4318||4318||4317.5||78
1623744990000|2021-06-15 08:16:30||4317.5||4317.5||4317.5||4317.5|0
1623745000000|2021-06-15 08:16:40|4318.5|4318|4318.5|4317.5|4318.5|4318|4318.5|4317.5|144
1623745010000|2021-06-15 08:16:50|||||||||14
1623745020000|2021-06-15 08:17:00|4318||4318||4318||4318||0
1623745030000|2021-06-15 08:17:10|||||||||24
1623745040000|2021-06-15 08:17:20|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4317.5|382
1623745050000|2021-06-15 08:17:30|4318|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|75
1623745060000|2021-06-15 08:17:40|||||||||149
1623745080000|2021-06-15 08:18:00|4318|4317.5|4317.5|4316.5|4318|4317.5|4317|4316.5|1207
1623745090000|2021-06-15 08:18:10|4318|4317|4318|4317.5|4318.5|4317.5|4318|4317|568
1623745100000|2021-06-15 08:18:20|4318.5|4318|4318.5|4317.5|4318.5|4318|4318|4317.5|32
1623745110000|2021-06-15 08:18:30||4318||4318||4318||4318|22
1623745120000|2021-06-15 08:18:40|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317.5|251
1623745130000|2021-06-15 08:18:50|4317.5|4317|4318.5|4317.5|4318.5|4318|4317.5|4317|354
1623745140000|2021-06-15 08:19:00|4318||4318.5||4318.5||4318||0
1623745160000|2021-06-15 08:19:20|4318|4317|4316.5|4316|4318.5|4317|4316.5|4315.5|2461
1623745170000|2021-06-15 08:19:30|4316|4315.5|4316|4315|4316.5|4316|4316|4315|3054
1623745190000|2021-06-15 08:19:50|||||||||36
1623745200000|2021-06-15 08:20:00||4315.5||4315.5||4315.5||4315.5|0
1623745210000|2021-06-15 08:20:10|4316.5|4316|4316.5|4315.5|4316.5|4316|4316.5|4315.5|945
1623745230000|2021-06-15 08:20:30|4316|4315|4316.5|4315.5|4316.5|4315.5|4315.5|4315|376
1623745240000|2021-06-15 08:20:40|4317|4316|4317|4316.5|4317|4316.5|4317|4316|475
1623745250000|2021-06-15 08:20:50|4316.5|4316|4317|4316|4317|4316|4316.5|4316|233
1623745260000|2021-06-15 08:21:00|4316.5|4316.5|4316.5|4316|4316.5|4316.5|4316.5|4316|90
1623745270000|2021-06-15 08:21:10|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|251
1623745280000|2021-06-15 08:21:20|4315.5|4315|4315.5|4315|4315.5|4315|4315|4314|290
1623745290000|2021-06-15 08:21:30|||||||||75
1623745330000|2021-06-15 08:22:10|4316|4315.5|4316.5|4316|4316.5|4316|4316|4315.5|918
1623745370000|2021-06-15 08:22:50|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316.5|634
1623745390000|2021-06-15 08:23:10|4316.5|4316|4318|4317.5|4318|4317.5|4316.5|4316|1287
1623745400000|2021-06-15 08:23:20|4317.5|4317|4317.5|4316.5|4317.5|4317|4317.5|4316.5|462
1623745410000|2021-06-15 08:23:30|4317||4317||4317||4317||0
1623745420000|2021-06-15 08:23:40|4316.5|4316|4318.5|4318|4318.5|4318|4316.5|4316|1420
1623745430000|2021-06-15 08:23:50|4319|4318.5|4318.5|4318|4319|4318.5|4318.5|4318|973
1623745440000|2021-06-15 08:24:00|4319|4318.5|4319|4318.5|4319|4318.5|4318.5|4318|327
1623745450000|2021-06-15 08:24:10|4319.5|4319|4319|4318.5|4320|4319|4319|4318.5|1323
1623745460000|2021-06-15 08:24:20|4319.5||4319.5||4319.5||4319.5||231
1623745470000|2021-06-15 08:24:30||4319||4319||4319||4319|4
1623745480000|2021-06-15 08:24:40|4319|4318.5|4319|4318.5|4319.5|4319|4319|4318.5|218
1623745490000|2021-06-15 08:24:50|4318.5|4318|4319|4318|4319|4318|4318.5|4318|733
1623745510000|2021-06-15 08:25:10|4318.5|4318.5|4318.5|4318|4319|4318.5|4318.5|4318|694
1623745520000|2021-06-15 08:25:20|4318|4317.5|4318|4317|4318|4317.5|4317.5|4317|1859
1623745530000|2021-06-15 08:25:30||4317.5||4317.5||4317.5||4317.5|25
1623745540000|2021-06-15 08:25:40|4318.5|4318|4319|4318.5|4319|4318.5|4318.5|4318|1182
1623745550000|2021-06-15 08:25:50|4319.5|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|148
1623745570000|2021-06-15 08:26:10|4319|4318|4319|4318.5|4319.5|4318.5|4318.5|4318|842
1623745580000|2021-06-15 08:26:20|||||||||82
1623745590000|2021-06-15 08:26:30|||||||||82
1623745600000|2021-06-15 08:26:40|4318.5|4318|4317.5|4317|4318.5|4318|4317.5|4317|582
1623745610000|2021-06-15 08:26:50|4317|4316.5|4317|4316|4317|4316.5|4317|4316|124
1623745620000|2021-06-15 08:27:00|4317.5|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|1255
1623745640000|2021-06-15 08:27:20|4317|4316.5|4317|4316.5|4317.5|4316.5|4316.5|4316|821
1623745650000|2021-06-15 08:27:30|||||||||666
1623745660000|2021-06-15 08:27:40|4317.5|4317|4318|4317|4318|4317|4317|4316.5|1290
1623745670000|2021-06-15 08:27:50|4318.5|4317.5|4318.5|4317.5|4318.5|4318|4318.5|4317.5|523
1623745680000|2021-06-15 08:28:00|4319|4318|4318.5|4318|4319|4318|4318.5|4318|772
1623745690000|2021-06-15 08:28:10|4318|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|332
1623745710000|2021-06-15 08:28:30|||||||||310
1623745750000|2021-06-15 08:29:10|4318|4317.5|4318|4317|4318|4317.5|4317.5|4317|1284
1623745760000|2021-06-15 08:29:20|||||||||69
1623745780000|2021-06-15 08:29:40|||||||||85
1623745790000|2021-06-15 08:29:50|4318.5|4317.5|4318.5|4318|4318.5|4318|4318.5|4317.5|1074
1623745800000|2021-06-15 08:30:00|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|2119
1623745810000|2021-06-15 08:30:10|4317|4316.5|4316.5|4315.5|4317|4316.5|4316.5|4315.5|711
1623745820000|2021-06-15 08:30:20|4316|4315|4316|4315|4316|4315|4316|4315|0
1623745830000|2021-06-15 08:30:30||4315.5||4315.5||4315.5||4315.5|146
1623745840000|2021-06-15 08:30:40|||||||||130
1623745850000|2021-06-15 08:30:50|4315.5|4315|4315|4314|4315.5|4315|4314.5|4314|661
1623745860000|2021-06-15 08:31:00||4314.5||4314.5||4314.5||4314.5|3
1623745870000|2021-06-15 08:31:10|4314.5|4314|4314|4313|4314.5|4314|4314|4313|980
1623745880000|2021-06-15 08:31:20||4312.5||4313||4313||4312.5|0
1623745890000|2021-06-15 08:31:30|4314.5|4313.5|4314.5|4313.5|4315|4314.5|4314.5|4313|908
1623745900000|2021-06-15 08:31:40||4314||4314||4314||4314|0
1623745910000|2021-06-15 08:31:50|||||||||69
1623745930000|2021-06-15 08:32:10|4315|4314.5|4316|4315|4316|4315.5|4314.5|4314|2623
1623745950000|2021-06-15 08:32:30|||||||||400
1623745960000|2021-06-15 08:32:40|4316.5|4315.5|4316.5|4315.5|4316.5|4316|4316|4315|107
1623745970000|2021-06-15 08:32:50|||||||||110
1623745980000|2021-06-15 08:33:00||4316||4316||4316||4316|0
1623745990000|2021-06-15 08:33:10|4317|4316.5|4317.5|4316.5|4317.5|4317|4317|4316.5|551
1623746000000|2021-06-15 08:33:20|4317|4317|4317|4316.5|4317|4317|4317|4316.5|1365
1623746010000|2021-06-15 08:33:30|4316.5|4316|4316.5|4316|4317|4316.5|4316.5|4316|1573
1623746020000|2021-06-15 08:33:40|||||||||287
1623746030000|2021-06-15 08:33:50|4316|4315.5|4316.5|4316|4317.5|4317|4316|4315.5|4197
1623746040000|2021-06-15 08:34:00|||||||||31
1623746050000|2021-06-15 08:34:10|4316|4315.5|4316.5|4315.5|4316.5|4315.5|4316|4315.5|491
1623746060000|2021-06-15 08:34:20|||||||||22
1623746070000|2021-06-15 08:34:30|4316|4315|4315|4314|4316.5|4315|4315|4314|1222
1623746080000|2021-06-15 08:34:40|4314.5|4314.5|4316.5|4316|4316.5|4316|4314.5|4314|1149
1623746090000|2021-06-15 08:34:50|4317||4316.5||4317||4316.5||0
1623746100000|2021-06-15 08:35:00|4317|4316.5|4319|4318.5|4319|4318.5|4317|4316.5|1573
1623746110000|2021-06-15 08:35:10|||||||||183
1623746120000|2021-06-15 08:35:20|||||||||316
1623746130000|2021-06-15 08:35:30|4318.5|4318|4318|4317.5|4318.5|4318|4318|4317.5|1049
1623746140000|2021-06-15 08:35:40|4318.5|4318|4318.5|4317.5|4318.5|4318|4318|4317.5|843
1623746150000|2021-06-15 08:35:50|4319|4318|4319|4318.5|4319|4318.5|4318.5|4318|87
1623746160000|2021-06-15 08:36:00|4319.5|4319|4319.5|4319|4319.5|4319|4319|4318.5|542
1623746190000|2021-06-15 08:36:30|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4319|8329
1623746200000|2021-06-15 08:36:40|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319.5|237
1623746210000|2021-06-15 08:36:50|||||||||21159
1623746220000|2021-06-15 08:37:00|||||||||116
1623746230000|2021-06-15 08:37:10|4320.5|4320|4321.5|4321|4322|4321.5|4320.5|4320|57443
1623746240000|2021-06-15 08:37:20|4321|4320.5|4325|4324|4325|4324|4321|4320.5|3618
1623746260000|2021-06-15 08:37:40|4324.5|4324.5|4323.5|4323|4324.5|4324.5|4323.5|4323|2418
1623746270000|2021-06-15 08:37:50|||||||||1
1623746280000|2021-06-15 08:38:00|4324|4323.5|4324|4323.5|4324|4323.5|4324|4323.5|667
1623746290000|2021-06-15 08:38:10|4324.5|4324|4326|4325|4326|4325|4324.5|4324|1475
1623746300000|2021-06-15 08:38:20|4325.5||4326||4326||4325.5||0
1623746310000|2021-06-15 08:38:30|4325.5|4325.5|4327|4326|4327|4326.5|4325.5|4325.5|675
1623746320000|2021-06-15 08:38:40|4326.5|4325.5|4325.5|4325|4327|4325.5|4325.5|4325|1612
1623746330000|2021-06-15 08:38:50||4324.5||4324.5||4325||4324.5|702
1623746340000|2021-06-15 08:39:00|4325|4324|4324.5|4324|4325|4324|4324.5|4324|493
1623746350000|2021-06-15 08:39:10|4324|4323.5|4323|4322.5|4324|4323.5|4323|4322.5|473
1623746360000|2021-06-15 08:39:20|4322.5|4322|4322.5|4322|4322.5|4322|4322.5|4322|312
1623746370000|2021-06-15 08:39:30|4323|4322.5|4323|4322.5|4323|4322.5|4323|4322.5|25
1623746380000|2021-06-15 08:39:40|||||||||150
1623746390000|2021-06-15 08:39:50|4322.5|4322|4322|4321.5|4322.5|4322|4322|4321.5|300
1623746410000|2021-06-15 08:40:10|4322.5|4322|4322.5|4321.5|4322.5|4322|4322|4321.5|3260
1623746420000|2021-06-15 08:40:20|4322|4321|4321|4320.5|4322|4321|4320.5|4319.5|2694
1623746430000|2021-06-15 08:40:30|4320.5|4320|4320.5|4320|4321|4320.5|4320.5|4320|1347
1623746440000|2021-06-15 08:40:40|4320|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319.5|511
1623746460000|2021-06-15 08:41:00|4320|4319|4319.5|4319|4320|4319|4319.5|4319|675
1623746470000|2021-06-15 08:41:10|4319|4318.5|4319|4318|4319|4319|4319|4318|316
1623746480000|2021-06-15 08:41:20||4318.5||4318||4318.5||4318|396
1623746490000|2021-06-15 08:41:30|||||||||16
1623746500000|2021-06-15 08:41:40|4318.5|4317.5|4318.5|4318|4318.5|4318|4318|4317|126
1623746510000|2021-06-15 08:41:50|4319|4318.5|4319|4318|4319|4318.5|4319|4318|952
1623746520000|2021-06-15 08:42:00|4318.5|4318.5|4319|4318|4319|4318.5|4318.5|4318|407
1623746530000|2021-06-15 08:42:10||4318.5||4318.5||4318.5||4318|294
1623746570000|2021-06-15 08:42:50|||||||||105
1623746580000|2021-06-15 08:43:00|4319.5|4319|4319.5|4318.5|4320|4319.5|4319.5|4318.5|2131
1623746590000|2021-06-15 08:43:10|4319||4319||4319||4319||0
1623746610000|2021-06-15 08:43:30|4319.5|4319|4319|4318.5|4319.5|4319|4319|4318.5|1108
1623746620000|2021-06-15 08:43:40|4319.5|4319|4320.5|4320|4320.5|4320|4319.5|4319|936
1623746650000|2021-06-15 08:44:10|4321|4320.5|4320.5|4320|4321|4320.5|4320.5|4320|689
1623746660000|2021-06-15 08:44:20|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319.5|2003
1623746670000|2021-06-15 08:44:30|4319.5|4319|4319.5|4318.5|4319.5|4319|4319.5|4318.5|355
1623746680000|2021-06-15 08:44:40||4319||4319||4319||4318.5|181
1623746690000|2021-06-15 08:44:50|4320|4319.5|4320|4319.5|4320.5|4319.5|4320|4319.5|326
1623746700000|2021-06-15 08:45:00|4320.5|4320|4320.5|4319.5|4320.5|4320|4320|4319.5|232
1623746710000|2021-06-15 08:45:10|4320||4320||4320||4320||0
1623746730000|2021-06-15 08:45:30|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|162
1623746740000|2021-06-15 08:45:40||4319.5||4320||4320||4319.5|50
1623746750000|2021-06-15 08:45:50|4321|4320.5|4321.5|4321|4321.5|4321|4321|4320.5|623
1623746790000|2021-06-15 08:46:30|4321|4320.5|4322|4321.5|4322|4321.5|4321|4320.5|631
1623746800000|2021-06-15 08:46:40|4321.5|4321|4322|4321|4322|4321|4321.5|4321|79
1623746810000|2021-06-15 08:46:50|4322.5|4321.5|4322.5|4322|4322.5|4322|4322|4321.5|728
1623746830000|2021-06-15 08:47:10|4323|4322.5|4323|4322|4323|4322.5|4322.5|4322|30
1623746840000|2021-06-15 08:47:20||4322.5||4322.5||4322.5||4322.5|7
1623746860000|2021-06-15 08:47:40|4322.5|4322|4322|4321.5|4323|4322|4322|4321.5|1523
1623746870000|2021-06-15 08:47:50|||||||||78
1623746880000|2021-06-15 08:48:00|4322.5|4322|4323|4322.5|4323.5|4323|4322.5|4322|1718
1623746890000|2021-06-15 08:48:10|4323.5|4323|4323.5|4323|4323.5|4323|4323.5|4322.5|233
1623746900000|2021-06-15 08:48:20|4324|4323.5|4324|4323.5|4324.5|4323.5|4324|4323.5|261
1623746920000|2021-06-15 08:48:40|4324.5|4324|4324|4323|4324.5|4324|4323.5|4323|1200
1623746930000|2021-06-15 08:48:50|4323.5|4323.5|4325.5|4324.5|4325.5|4324.5|4323.5|4323|280
1623746950000|2021-06-15 08:49:10|||||||||175
1623746970000|2021-06-15 08:49:30|4325|4324|4324.5|4323.5|4325.5|4324|4324|4323.5|1509
1623746980000|2021-06-15 08:49:40|4325|4324|4325|4324.5|4325|4324.5|4325|4324|1
1623746990000|2021-06-15 08:49:50|4325.5|4325|4325.5|4325|4325.5|4325|4325.5|4325|12
1623747000000|2021-06-15 08:50:00|4326|4325.5|4326|4325|4326|4325.5|4325.5|4325|475
1623747010000|2021-06-15 08:50:10|4325.5|4325.5|4326.5|4326|4327|4326|4325.5|4325.5|489
1623747020000|2021-06-15 08:50:20|4327|4326.5|4327|4326|4327|4326.5|4327|4326|175
1623747030000|2021-06-15 08:50:30|4326.5|4326.5|4327|4326.5|4327|4326.5|4326.5|4326.5|1178
1623747040000|2021-06-15 08:50:40|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4326|887
1623747050000|2021-06-15 08:50:50|4326|4325.5|4326|4325.5|4326|4325.5|4326|4325.5|501
1623747060000|2021-06-15 08:51:00|4326.5|4325|4326|4325.5|4326.5|4326|4326|4325|183
1623747070000|2021-06-15 08:51:10|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4326|439
1623747080000|2021-06-15 08:51:20|||||||||40
1623747100000|2021-06-15 08:51:40|4326|4325.5|4326|4325.5|4326.5|4325.5|4326|4325.5|396
1623747110000|2021-06-15 08:51:50|4325.5|4325|4326|4325|4326|4325.5|4325.5|4325|132
1623747120000|2021-06-15 08:52:00|4326.5|4325.5|4326.5|4325.5|4326.5|4326|4326.5|4325.5|269
1623747130000|2021-06-15 08:52:10||4326||4326||4326||4326|8
1623747160000|2021-06-15 08:52:40|4326|4325.5|4326.5|4326|4326.5|4326|4326|4325.5|1182
1623747180000|2021-06-15 08:53:00|4327|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|753
1623747190000|2021-06-15 08:53:10|4328|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327.5|244
1623747200000|2021-06-15 08:53:20|||||||||56
1623747210000|2021-06-15 08:53:30|4328|4328|4328.5|4327.5|4328.5|4328|4328|4327.5|0
1623747220000|2021-06-15 08:53:40|4328|4328|4328.5|4328|4328.5|4328|4328|4327.5|696
1623747230000|2021-06-15 08:53:50|4329|4328.5|4329.5|4328.5|4329.5|4328.5|4329|4328.5|312
1623747240000|2021-06-15 08:54:00|4329|4329|4329.5|4329|4329.5|4329|4329|4329|1
1623747250000|2021-06-15 08:54:10|4330|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329.5|334
1623747260000|2021-06-15 08:54:20|4330|4330|4330.5|4330|4330.5|4330|4330|4329.5|284
1623747270000|2021-06-15 08:54:30|4331|4330.5|4331.5|4331|4332|4331|4331|4330.5|478
1623747280000|2021-06-15 08:54:40|4330.5|4330.5|4331|4330.5|4331|4330.5|4330.5|4330|1585
1623747290000|2021-06-15 08:54:50|4331.5|4331|4331.5|4330.5|4331.5|4331|4331.5|4330.5|298
1623747300000|2021-06-15 08:55:00|4331|4331|4333|4332.5|4333.5|4332.5|4331|4331|238
1623747320000|2021-06-15 08:55:20|||||||||6
1623747330000|2021-06-15 08:55:30|4333.5|4333|4332.5|4332|4333.5|4333|4332.5|4332|1334
1623747340000|2021-06-15 08:55:40|4332|4331.5|4332.5|4332|4332.5|4332|4331.5|4331|2425
1623747360000|2021-06-15 08:56:00|4332|4331.5|4332.5|4332|4332.5|4332|4332|4331|476
1623747380000|2021-06-15 08:56:20|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|3
1623747400000|2021-06-15 08:56:40|4333.5|4333|4334|4333.5|4334|4333.5|4333.5|4333|411
1623747410000|2021-06-15 08:56:50|4333.5|4333|4333.5|4332.5|4333.5|4333|4333|4332.5|233
1623747420000|2021-06-15 08:57:00|4333|4332|4332|4331.5|4333|4332|4332|4331|794
1623747430000|2021-06-15 08:57:10|4332.5|4332|4333|4332|4333|4332|4332.5|4332|307
1623747440000|2021-06-15 08:57:20|4333.5||4333.5||4333.5||4333.5||0
1623747450000|2021-06-15 08:57:30|4333||4333||4333||4333||0
1623747460000|2021-06-15 08:57:40|4333.5|4332.5|4333.5|4333|4333.5|4333|4333.5|4332|212
1623747470000|2021-06-15 08:57:50|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|265
1623747480000|2021-06-15 08:58:00|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4333.5|441
1623747490000|2021-06-15 08:58:10|||||||||160
1623747500000|2021-06-15 08:58:20|4334.5|4334|4335.5|4334.5|4335.5|4335|4334.5|4334|444
1623747510000|2021-06-15 08:58:30|4335||4335||4335||4335||0
1623747520000|2021-06-15 08:58:40|4335.5|4335|4335.5|4334.5|4335.5|4335|4335|4334.5|486
1623747560000|2021-06-15 08:59:20|4335||4335.5||4335.5||4335||0
1623747570000|2021-06-15 08:59:30|4335||4335.5||4335.5||4335||0
1623747580000|2021-06-15 08:59:40|4335|4334|4334.5|4334|4335.5|4334|4334.5|4333.5|1035
1623747590000|2021-06-15 08:59:50|4335|4333.5|4334.5|4333.5|4335|4333.5|4334|4333.5|115
1623747600000|2021-06-15 09:00:00|4334|4334|4335|4334.5|4335.5|4335|4334|4333.5|2354
1623747620000|2021-06-15 09:00:20|4335.5|4335|4335|4334|4335.5|4335|4334.5|4334|816
1623747630000|2021-06-15 09:00:30|4335.5|4334.5|4335.5|4335|4335.5|4335|4335.5|4334.5|1
1623747640000|2021-06-15 09:00:40|||||||||7091
1623747650000|2021-06-15 09:00:50|4335|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334|362
1623747660000|2021-06-15 09:01:00|4335|4334|4334|4333.5|4335|4334|4334|4333.5|3881
1623747670000|2021-06-15 09:01:10|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|391
1623747680000|2021-06-15 09:01:20|4334|4332.5|4332.5|4332|4334|4332.5|4332.5|4332|113
1623747690000|2021-06-15 09:01:30|4333|4332.5|4333|4332|4333|4332.5|4333|4332|590
1623747700000|2021-06-15 09:01:40|4332.5||4333||4333||4332.5||200
1623747710000|2021-06-15 09:01:50|4332.5||4332.5||4333||4332.5||217
1623747720000|2021-06-15 09:02:00|4333|4332.5|4333|4332.5|4333.5|4333|4333|4332.5|803
1623747730000|2021-06-15 09:02:10|4332.5|4332|4333|4332.5|4333|4332.5|4332.5|4332|318
1623747740000|2021-06-15 09:02:20|4333.5|4333|4333|4332.5|4334|4333.5|4333|4332.5|1814
1623747750000|2021-06-15 09:02:30|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|1095
1623747770000|2021-06-15 09:02:50|4333|4332.5|4333|4332|4333|4332.5|4333|4332|260
1623747780000|2021-06-15 09:03:00|4333.5|4332.5|4335|4334|4335|4334.5|4333.5|4332.5|2559
1623747800000|2021-06-15 09:03:20|4335.5|4334.5|4335.5|4335|4335.5|4335|4335.5|4334.5|0
1623747830000|2021-06-15 09:03:50|||||||||285
1623747840000|2021-06-15 09:04:00|4336|4335.5|4336|4335.5|4336|4335.5|4335.5|4335|248
1623747850000|2021-06-15 09:04:10|4336.5|4336|4336|4335.5|4337|4336|4336|4335.5|705
1623747860000|2021-06-15 09:04:20|4336.5|4336|4337|4336|4337|4336|4336|4336|530
1623747870000|2021-06-15 09:04:30|4337.5|4336.5|4338|4337|4338|4337|4337.5|4336|1
1623747880000|2021-06-15 09:04:40|4337.5|4336.5|4336.5|4336|4337.5|4336.5|4336.5|4336|1232
1623747890000|2021-06-15 09:04:50|4337|4336.5|4337|4336|4337|4336.5|4337|4336|79
1623747900000|2021-06-15 09:05:00|4336.5|4336.5|4336|4335.5|4336.5|4336.5|4336|4335.5|1610
1623747920000|2021-06-15 09:05:20|||||||||5
1623747930000|2021-06-15 09:05:30|4336.5|4336|4336.5|4335.5|4336.5|4336|4336|4335.5|2550
1623747940000|2021-06-15 09:05:40|4337|4336|4337|4336|4337|4336.5|4337|4336|513
1623747960000|2021-06-15 09:06:00|4337.5|4336.5|4338|4337|4338|4337.5|4337.5|4336.5|524
1623747970000|2021-06-15 09:06:10||4337.5||4337.5||4337.5||4337.5|5
1623748000000|2021-06-15 09:06:40|4337.5|4337|4337|4336.5|4337.5|4337|4337|4336.5|2452
1623748020000|2021-06-15 09:07:00|||||||||1
1623748040000|2021-06-15 09:07:20|4337.5|4337|4338.5|4338|4338.5|4338|4337.5|4337|874
1623748050000|2021-06-15 09:07:30|4339|4338.5|4339|4338|4339|4338.5|4339|4338|195
1623748060000|2021-06-15 09:07:40||4338.5||4338.5||4338.5||4338.5|0
1623748070000|2021-06-15 09:07:50|4339.5|4339|4337.5|4337|4339.5|4339|4337.5|4337|5336
1623748080000|2021-06-15 09:08:00|4338|4337.5|4338.5|4338|4338.5|4338|4338|4337.5|513
1623748090000|2021-06-15 09:08:10|4339|4338.5|4339.5|4338.5|4339.5|4339|4338.5|4338|171
1623748100000|2021-06-15 09:08:20|4339||4339||4339||4339||0
1623748110000|2021-06-15 09:08:30|4339.5||4339.5||4339.5||4339.5||0
1623748130000|2021-06-15 09:08:50|4339||4339.5||4339.5||4339||355
1623748140000|2021-06-15 09:09:00|4339|4339|4338.5|4337.5|4339|4339|4337.5|4337|3392
1623748150000|2021-06-15 09:09:10|4338|4338|4338.5|4337.5|4338.5|4338|4338|4337.5|297
1623748160000|2021-06-15 09:09:20|4338||4338||4338||4338||0
1623748170000|2021-06-15 09:09:30|4338.5|4338|4340|4339.5|4340|4339.5|4338|4338|1777
1623748180000|2021-06-15 09:09:40|4339.5|4339|4339|4338.5|4340|4339|4338.5|4338|2097
1623748190000|2021-06-15 09:09:50|||||||||25
1623748200000|2021-06-15 09:10:00|4338.5|4338|4338|4337.5|4338.5|4338|4338|4337.5|832
1623748210000|2021-06-15 09:10:10|4337.5|4337|4338.5|4338|4338.5|4338|4337.5|4337|1699
1623748230000|2021-06-15 09:10:30|4339|4338.5|4340|4339|4340|4339|4339|4338|506
1623748240000|2021-06-15 09:10:40|4339.5|4339.5|4339.5|4339|4339.5|4339.5|4339.5|4339|428
1623748250000|2021-06-15 09:10:50|||||||||318
1623748260000|2021-06-15 09:11:00|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|397
1623748270000|2021-06-15 09:11:10|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|247
1623748290000|2021-06-15 09:11:30|||||||||14
1623748300000|2021-06-15 09:11:40|4339|4337.5|4338.5|4338|4339|4338|4338|4337.5|764
1623748310000|2021-06-15 09:11:50|4339|4338.5|4341.5|4340.5|4341.5|4340.5|4339|4338.5|2044
1623748320000|2021-06-15 09:12:00|4341|4340|4340|4339.5|4341|4340|4339.5|4339|2156
1623748330000|2021-06-15 09:12:10|4340.5|4340|4340.5|4340|4340.5|4340|4340|4339.5|1286
1623748340000|2021-06-15 09:12:20|4341|4340.5|4341|4340.5|4341|4340.5|4341|4340.5|114
1623748350000|2021-06-15 09:12:30|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4341|367
1623748370000|2021-06-15 09:12:50|||||||||705
1623748380000|2021-06-15 09:13:00|4341|4340.5|4341|4340.5|4341.5|4340.5|4341|4340.5|823
1623748400000|2021-06-15 09:13:20|4340.5|4340|4340|4339.5|4340.5|4340|4340|4339.5|934
1623748420000|2021-06-15 09:13:40|4340.5|4340|4341|4340|4341|4340|4340.5|4340|228
1623748430000|2021-06-15 09:13:50|4341.5|4340.5|4341.5|4341|4341.5|4341|4341.5|4340.5|912
1623748440000|2021-06-15 09:14:00|4341|4340.5|4340|4339.5|4341.5|4340.5|4340|4339.5|1339
1623748450000|2021-06-15 09:14:10|||||||||114
1623748470000|2021-06-15 09:14:30|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|599
1623748500000|2021-06-15 09:15:00|4340|4339.5|4340|4339.5|4340|4339.5|4339.5|4339|522
1623748510000|2021-06-15 09:15:10|||||||||29
1623748520000|2021-06-15 09:15:20|4340.5||4340||4340.5||4340||50
1623748530000|2021-06-15 09:15:30|4339.5|4339|4339|4338.5|4339.5|4339|4339|4338|222
1623748540000|2021-06-15 09:15:40|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|268
1623748560000|2021-06-15 09:16:00|4338|4337.5|4338|4337.5|4338.5|4337.5|4338|4337.5|547
1623748570000|2021-06-15 09:16:10|4337.5|4337|4337.5|4336.5|4337.5|4337|4337.5|4336.5|12
1623748580000|2021-06-15 09:16:20|4337|4336|4337.5|4337|4337.5|4337|4337|4336|599
1623748590000|2021-06-15 09:16:30|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|0
1623748600000|2021-06-15 09:16:40|4338|4337|4338|4337.5|4338|4337.5|4338|4336.5|635
1623748620000|2021-06-15 09:17:00|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|197
1623748630000|2021-06-15 09:17:10|4338|4336.5|4339.5|4338.5|4339.5|4339|4338|4336.5|2304
1623748640000|2021-06-15 09:17:20|4339||4339||4339||4339||10
1623748660000|2021-06-15 09:17:40|4339.5|4339|4340|4339|4340.5|4339.5|4339.5|4339|758
1623748670000|2021-06-15 09:17:50|4340.5|4339.5|4340.5|4340|4341|4340.5|4340.5|4339.5|551
1623748680000|2021-06-15 09:18:00|4340|4339.5|4340.5|4339.5|4340.5|4340|4340|4339.5|342
1623748690000|2021-06-15 09:18:10|4341|4340|4340.5|4340|4341.5|4340.5|4340|4339.5|2045
1623748700000|2021-06-15 09:18:20|4340|4339.5|4343|4342|4343|4342|4340|4339.5|938
1623748710000|2021-06-15 09:18:30|4342.5|4341.5|4342|4341.5|4342.5|4341.5|4342|4341.5|461
1623748720000|2021-06-15 09:18:40|4342.5|4342|4342.5|4341.5|4342.5|4342|4342|4341.5|217
1623748730000|2021-06-15 09:18:50|4342|4342|4342.5|4341.5|4342.5|4342|4341.5|4341|1499
1623748740000|2021-06-15 09:19:00|4342|4342|4342.5|4342|4342.5|4342|4342|4341.5|200
1623748750000|2021-06-15 09:19:10|4343|4342.5|4344|4343|4344|4343.5|4342.5|4342.5|364
1623748760000|2021-06-15 09:19:20|4343.5|4343.5|4343.5|4342.5|4343.5|4343.5|4343|4342.5|492
1623748770000|2021-06-15 09:19:30|4344|4343|4343.5|4343|4344|4343|4343|4342.5|438
1623748780000|2021-06-15 09:19:40|4344|4343.5|4344.5|4344|4344.5|4344|4344|4343|277
1623748800000|2021-06-15 09:20:00|4344|4343.5|4343|4342.5|4344.5|4343.5|4343|4342.5|997
1623748810000|2021-06-15 09:20:10|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4342|530
1623748820000|2021-06-15 09:20:20|4343|4342.5|4342.5|4342|4343|4342.5|4342.5|4342|75
1623748830000|2021-06-15 09:20:30|4343||4343||4343||4342.5||0
1623748840000|2021-06-15 09:20:40|4343.5|4342.5|4343|4342.5|4343.5|4343|4343|4342.5|636
1623748850000|2021-06-15 09:20:50|4343.5|4343|4343|4342.5|4343.5|4343|4343|4342.5|310
1623748860000|2021-06-15 09:21:00|4342.5|4342|4342.5|4341.5|4342.5|4342|4342|4341|810
1623748870000|2021-06-15 09:21:10|4342||4342.5||4342.5||4342||0
1623748880000|2021-06-15 09:21:20|4342||4342.5||4342.5||4342||1
1623748900000|2021-06-15 09:21:40|4342||4342||4342||4342||0
1623748910000|2021-06-15 09:21:50|4341.5|4341|4342|4341|4342|4341|4341.5|4341|146
1623748920000|2021-06-15 09:22:00|4341.5|4340.5|4341|4340|4342|4340.5|4341|4340|87
1623748950000|2021-06-15 09:22:30|4340.5||4340.5||4340.5||4340.5||245
1623748960000|2021-06-15 09:22:40|4341|4340.5|4341|4340|4341|4340.5|4341|4340|124
1623748970000|2021-06-15 09:22:50|4340.5||4340.5||4340.5||4340.5||0
1623748980000|2021-06-15 09:23:00|||||||||97
1623748990000|2021-06-15 09:23:10|4341|4340.5|4340.5|4340|4341|4340.5|4340.5|4340|147
1623749000000|2021-06-15 09:23:20|4341|4340.5|4341.5|4340.5|4341.5|4341|4340.5|4340|1374
1623749010000|2021-06-15 09:23:30|4341|4340|4341|4340|4341|4340|4340.5|4340|554
1623749020000|2021-06-15 09:23:40|4340.5|4339.5|4339.5|4338.5|4341|4339.5|4339.5|4338.5|1321
1623749030000|2021-06-15 09:23:50||4339||4339||4339||4339|1
1623749040000|2021-06-15 09:24:00|||||||||114
1623749050000|2021-06-15 09:24:10|4340|4339.5|4340.5|4340|4340.5|4340|4340|4339.5|1019
1623749060000|2021-06-15 09:24:20|4340|4339.5|4339.5|4339|4340|4339.5|4339.5|4339|476
1623749070000|2021-06-15 09:24:30|||||||||133
1623749080000|2021-06-15 09:24:40|||||||||241
1623749100000|2021-06-15 09:25:00|4339|4338.5|4339.5|4339|4339.5|4339|4339|4338|605
1623749110000|2021-06-15 09:25:10|||||||||461
1623749130000|2021-06-15 09:25:30|4339|4338.5|4339|4338.5|4339.5|4338.5|4339|4338.5|305
1623749150000|2021-06-15 09:25:50|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|653
1623749160000|2021-06-15 09:26:00|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|0
1623749170000|2021-06-15 09:26:10|4339||4339||4339||4339||0
1623749190000|2021-06-15 09:26:30|||||||||11
1623749200000|2021-06-15 09:26:40|4338.5|4338|4337.5|4336.5|4338.5|4338|4337.5|4336.5|1259
1623749210000|2021-06-15 09:26:50|4338|4337|4338|4337.5|4338.5|4338|4338|4336.5|1043
1623749220000|2021-06-15 09:27:00|4338.5|4338|4339|4338.5|4339|4338.5|4338.5|4338|632
1623749240000|2021-06-15 09:27:20|4339.5|4339|4339|4338.5|4339.5|4339|4339|4338.5|283
1623749280000|2021-06-15 09:28:00|4338.5|4338|4338|4337.5|4338.5|4338|4337.5|4337|661
1623749300000|2021-06-15 09:28:20|4338.5|4338|4337.5|4337|4338.5|4338|4337.5|4337|1225
1623749320000|2021-06-15 09:28:40|4338|4337.5|4338.5|4338|4338.5|4338|4337.5|4337|412
1623749330000|2021-06-15 09:28:50|4338|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337.5|232
1623749340000|2021-06-15 09:29:00||4338||4338||4338||4338|146
1623749350000|2021-06-15 09:29:10|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338|472
1623749370000|2021-06-15 09:29:30||4338||4338.5||4338.5||4338|0
1623749380000|2021-06-15 09:29:40|4339.5|4339|4338.5|4338|4339.5|4339|4338.5|4338|780
1623749390000|2021-06-15 09:29:50|4338|4337.5|4337|4336.5|4338|4337.5|4337|4336.5|1103
1623749400000|2021-06-15 09:30:00|4337.5|4337|4338|4337.5|4338|4337.5|4336.5|4336|3235
1623749410000|2021-06-15 09:30:10||4337||4337.5||4337.5||4337|2
1623749420000|2021-06-15 09:30:20|4337.5|4337|4337|4336.5|4337.5|4337|4337|4336.5|229
1623749430000|2021-06-15 09:30:30|4336.5|4336|4337|4336.5|4337|4336.5|4336.5|4336|858
1623749440000|2021-06-15 09:30:40|4337.5|4337|4337.5|4337|4338|4337|4337|4336.5|417
1623749450000|2021-06-15 09:30:50|4338|4337.5|4339|4338|4339|4338|4337.5|4337|1092
1623749460000|2021-06-15 09:31:00|4339.5|4338.5|4339.5|4338.5|4339.5|4339|4339.5|4338.5|391
1623749470000|2021-06-15 09:31:10|4339|4339|4339.5|4338.5|4339.5|4339|4339|4338.5|801
1623749480000|2021-06-15 09:31:20|4340|4339|4339.5|4338.5|4340|4339.5|4339|4338.5|1526
1623749500000|2021-06-15 09:31:40|4339|4339|4340.5|4339.5|4340.5|4340|4339|4338.5|1402
1623749510000|2021-06-15 09:31:50|||||||||147
1623749520000|2021-06-15 09:32:00|4341|4340|4341|4340.5|4342|4341|4340.5|4340|3175
1623749530000|2021-06-15 09:32:10|4341.5|4341|4342|4341.5|4342|4341.5|4341|4340.5|1043
1623749540000|2021-06-15 09:32:20|4342.5|4342|4342.5|4342|4342.5|4342|4342|4341.5|590
1623749550000|2021-06-15 09:32:30|4342|4341.5|4342.5|4342|4342.5|4342|4342|4341.5|719
1623749560000|2021-06-15 09:32:40|4343|4342.5|4344|4343.5|4344|4343.5|4342.5|4342|1858
1623749570000|2021-06-15 09:32:50|4344.5|4344|4344|4343.5|4344.5|4344|4344|4343.5|666
1623749580000|2021-06-15 09:33:00|4344.5|4343|4342.5|4342|4344.5|4343|4342.5|4342|2173
1623749590000|2021-06-15 09:33:10|||||||||450
1623749600000|2021-06-15 09:33:20|4342|4341.5|4342.5|4341.5|4342.5|4342|4342|4341.5|513
1623749620000|2021-06-15 09:33:40|4342|4341|4341.5|4341|4342|4341|4341.5|4341|352
1623749630000|2021-06-15 09:33:50|4341|4340.5|4341.5|4340.5|4341.5|4341|4340.5|4340|618
1623749640000|2021-06-15 09:34:00|4342|4341|4342.5|4341.5|4342.5|4341.5|4342|4340.5|610
1623749650000|2021-06-15 09:34:10|4342||4342||4342||4342||0
1623749690000|2021-06-15 09:34:50|||||||||370
1623749700000|2021-06-15 09:35:00|4342.5|4342|4342.5|4341.5|4342.5|4342|4342.5|4341.5|335
1623749710000|2021-06-15 09:35:10|4342||4342||4342.5||4342||0
1623749720000|2021-06-15 09:35:20|4341.5|4341|4342|4341|4342|4341.5|4341|4340.5|1912
1623749730000|2021-06-15 09:35:30|4341.5|4341.5|4342.5|4342|4342.5|4342|4341.5|4341.5|1090
1623749740000|2021-06-15 09:35:40|4343|4342.5|4343|4342|4343.5|4342.5|4343|4342|242
1623749750000|2021-06-15 09:35:50||4342.5||4342||4342.5||4342|0
1623749760000|2021-06-15 09:36:00|4342.5|4342.5|4342.5|4342|4343|4342.5|4342.5|4342|869
1623749770000|2021-06-15 09:36:10|4343|4342.5|4343|4342|4343|4342.5|4343|4342|245
1623749790000|2021-06-15 09:36:30|||||||||200
1623749800000|2021-06-15 09:36:40|4342.5|4341.5|4342|4341.5|4342.5|4341.5|4342|4341.5|1127
1623749810000|2021-06-15 09:36:50|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4341|0
1623749840000|2021-06-15 09:37:20|4342|4341.5|4341.5|4341|4342|4341.5|4341.5|4341|121
1623749850000|2021-06-15 09:37:30|||||||||186
1623749860000|2021-06-15 09:37:40|||||||||60
1623749910000|2021-06-15 09:38:30|4341|4340.5|4341|4340.5|4341|4340.5|4340.5|4340|732
1623749920000|2021-06-15 09:38:40|||||||||597
1623749930000|2021-06-15 09:38:50|4340.5|4340|4341|4340.5|4341|4340.5|4340.5|4340|349
1623749940000|2021-06-15 09:39:00|4341.5|4341|4340|4339.5|4341.5|4341|4339.5|4339|2193
1623749950000|2021-06-15 09:39:10|||||||||1
1623749960000|2021-06-15 09:39:20|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|141
1623749970000|2021-06-15 09:39:30|4340|4339.5|4340.5|4339.5|4340.5|4340|4340|4339.5|184
1623749990000|2021-06-15 09:39:50|4340||4340.5||4340.5||4340||6
1623750000000|2021-06-15 09:40:00||4340||4340||4340||4340|0
1623750010000|2021-06-15 09:40:10|4341|4340.5|4341.5|4341|4341.5|4341|4341|4340.5|2456
1623750020000|2021-06-15 09:40:20|4342|4341.5|4342|4341|4342|4341.5|4341|4340.5|3105
1623750030000|2021-06-15 09:40:30|4341.5|4341.5|4344|4343.5|4344|4343.5|4341.5|4341|1967
1623750060000|2021-06-15 09:41:00|4343.5|4343|4342.5|4341.5|4344|4343|4342.5|4341.5|2244
1623750070000|2021-06-15 09:41:10|4343|4342|4342|4341.5|4343|4342|4342|4341.5|308
1623750110000|2021-06-15 09:41:50|4341.5|4341|4342|4341|4342|4341|4341.5|4341|361
1623750140000|2021-06-15 09:42:20|4341.5||4341.5||4341.5||4341.5||935
1623750170000|2021-06-15 09:42:50|4342|4341.5|4340.5|4340|4342|4341.5|4340.5|4340|7443
1623750180000|2021-06-15 09:43:00|4340|4339.5|4340|4339.5|4340|4339.5|4339.5|4339|749
1623750200000|2021-06-15 09:43:20|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|24
1623750220000|2021-06-15 09:43:40|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|1262
1623750230000|2021-06-15 09:43:50|||||||||32
1623750240000|2021-06-15 09:44:00|||||||||33
1623750260000|2021-06-15 09:44:20|||||||||105
1623750270000|2021-06-15 09:44:30|||||||||779
1623750280000|2021-06-15 09:44:40|4338.5|4338|4336.5|4336|4338.5|4338|4336.5|4336|534
1623750290000|2021-06-15 09:44:50|4337|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|687
1623750310000|2021-06-15 09:45:10|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|357
1623750320000|2021-06-15 09:45:20|4337|4336|4337|4336.5|4337.5|4336.5|4336|4335.5|644
1623750330000|2021-06-15 09:45:30|4337.5||4337||4337.5||4337||231
1623750340000|2021-06-15 09:45:40|||||||||266
1623750350000|2021-06-15 09:45:50|4337.5|4337|4337.5|4336.5|4337.5|4337|4337.5|4336.5|300
1623750360000|2021-06-15 09:46:00||4337||4337||4337||4337|0
1623750370000|2021-06-15 09:46:10|4337|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|438
1623750390000|2021-06-15 09:46:30|||||||||129
1623750400000|2021-06-15 09:46:40|4338|4337.5|4338.5|4338|4338.5|4338|4338|4337.5|914
1623750410000|2021-06-15 09:46:50|||||||||11
1623750420000|2021-06-15 09:47:00|||||||||855
1623750440000|2021-06-15 09:47:20|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|623
1623750450000|2021-06-15 09:47:30|4339|4338.5|4339|4338|4339|4338.5|4338.5|4338|236
1623750460000|2021-06-15 09:47:40|4339.5|4338.5|4339|4338.5|4339.5|4339|4339|4338.5|1531
1623750470000|2021-06-15 09:47:50|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|529
1623750480000|2021-06-15 09:48:00|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|402
1623750490000|2021-06-15 09:48:10|4338.5|4338|4339|4338|4339|4338|4338.5|4338|65
1623750500000|2021-06-15 09:48:20|4338.5|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|301
1623750510000|2021-06-15 09:48:30|4339||4339||4339||4339||26
1623750520000|2021-06-15 09:48:40|4338.5|4338.5|4338|4337|4339|4338.5|4337.5|4337|1015
1623750530000|2021-06-15 09:48:50|4337.5||4337.5||4337.5||4337.5||0
1623750560000|2021-06-15 09:49:20|||||||||100
1623750570000|2021-06-15 09:49:30|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|559
1623750580000|2021-06-15 09:49:40|||||||||31
1623750590000|2021-06-15 09:49:50|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|174
1623750600000|2021-06-15 09:50:00|4337|4336.5|4336.5|4336|4337|4336.5|4336.5|4336|411
1623750610000|2021-06-15 09:50:10|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|191755
1623750620000|2021-06-15 09:50:20|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|37
1623750630000|2021-06-15 09:50:30|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|42
1623750640000|2021-06-15 09:50:40|||||||||115
1623750650000|2021-06-15 09:50:50|||||||||384
1623750660000|2021-06-15 09:51:00|||||||||33
1623750670000|2021-06-15 09:51:10|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|262
1623750690000|2021-06-15 09:51:30|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|1220
1623750710000|2021-06-15 09:51:50|4334.5|4334|4335.5|4335|4335.5|4335|4334.5|4334|952
1623750720000|2021-06-15 09:52:00|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|0
1623750730000|2021-06-15 09:52:10|4335.5|4335|4334|4333|4335.5|4335|4333.5|4333|1520
1623750760000|2021-06-15 09:52:40|4333.5|4333.5|4334.5|4334|4335|4334.5|4333.5|4333.5|2569
1623750770000|2021-06-15 09:52:50|4334|4333.5|4333|4332|4334|4333.5|4333|4332|490
1623750780000|2021-06-15 09:53:00||4332.5||4332.5||4332.5||4332.5|0
1623750790000|2021-06-15 09:53:10|||||||||180
1623750800000|2021-06-15 09:53:20|4332.5|4332|4332.5|4331.5|4332.5|4332|4332.5|4331.5|6
1623750810000|2021-06-15 09:53:30||4332||4332||4332||4332|75
1623750820000|2021-06-15 09:53:40|||||||||245
1623750830000|2021-06-15 09:53:50|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|226
1623750840000|2021-06-15 09:54:00|4332.5|4332|4332|4331.5|4332.5|4332|4332|4331.5|429
1623750860000|2021-06-15 09:54:20|4331.5|4331|4331|4330.5|4331.5|4331|4331|4330|831
1623750870000|2021-06-15 09:54:30|||||||||36
1623750880000|2021-06-15 09:54:40|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|1122
1623750900000|2021-06-15 09:55:00|4332|4331.5|4332.5|4331.5|4332.5|4332|4332|4331.5|770
1623750910000|2021-06-15 09:55:10|4332||4332.5||4332.5||4332||0
1623750930000|2021-06-15 09:55:30|4333|4332|4333|4332.5|4333|4332.5|4333|4332|214
1623750940000|2021-06-15 09:55:40|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|916
1623750960000|2021-06-15 09:56:00|||||||||33
1623750970000|2021-06-15 09:56:10|4334|4333.5|4333.5|4333|4334|4333.5|4333.5|4333|183
1623750990000|2021-06-15 09:56:30|||||||||35
1623751010000|2021-06-15 09:56:50|4333|4332.5|4333.5|4333|4333.5|4333|4333|4332.5|1092
1623751020000|2021-06-15 09:57:00|4334|4333.5|4334.5|4333.5|4334.5|4333.5|4333.5|4333.5|445
1623751030000|2021-06-15 09:57:10|4334||4334||4334||4334||0
1623751040000|2021-06-15 09:57:20|||||||||229
1623751050000|2021-06-15 09:57:30|4334.5|4334|4335.5|4335|4336|4335|4334.5|4334|638
1623751090000|2021-06-15 09:58:10|4335|4334.5|4335|4334.5|4335.5|4334.5|4335|4334.5|542
1623751100000|2021-06-15 09:58:20|4335.5|4334|4334.5|4334|4335.5|4334|4334.5|4333.5|1053
1623751110000|2021-06-15 09:58:30|4334|4333.5|4334|4333.5|4334.5|4334|4334|4333.5|431
1623751120000|2021-06-15 09:58:40|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|2
1623751130000|2021-06-15 09:58:50|||||||||183
1623751140000|2021-06-15 09:59:00|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|60
1623751150000|2021-06-15 09:59:10|||||||||34
1623751160000|2021-06-15 09:59:20|4334.5|4334|4334.5|4333.5|4334.5|4334|4334|4333.5|838
1623751170000|2021-06-15 09:59:30|4334||4334.5||4334.5||4334||0
1623751180000|2021-06-15 09:59:40|4334||4334||4334||4334||0
1623751190000|2021-06-15 09:59:50|||||||||67
1623751200000|2021-06-15 10:00:00|4334.5||4334||4334.5||4334||8
1623751210000|2021-06-15 10:00:10|4334.5|4334|4334.5|4334|4334.5|4334|4334|4334|147
1623751220000|2021-06-15 10:00:20|||||||||90
1623751230000|2021-06-15 10:00:30|4335|4334.5|4335|4334.5|4335|4334.5|4334.5|4334|859
1623751240000|2021-06-15 10:00:40|||||||||154
1623751250000|2021-06-15 10:00:50|||||||||333
1623751260000|2021-06-15 10:01:00|||||||||4
1623751270000|2021-06-15 10:01:10|4334.5|4334|4334|4333.5|4334.5|4334|4334|4333.5|1067
1623751310000|2021-06-15 10:01:50|4333.5|4333|4334|4333.5|4334|4333.5|4333.5|4333|290
1623751320000|2021-06-15 10:02:00|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|90
1623751330000|2021-06-15 10:02:10|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|596
1623751340000|2021-06-15 10:02:20|||||||||30
1623751360000|2021-06-15 10:02:40|||||||||115
1623751380000|2021-06-15 10:03:00|||||||||45
1623751400000|2021-06-15 10:03:20|4333.5|4333|4333.5|4333|4333.5|4333|4333|4332.5|301
1623751420000|2021-06-15 10:03:40|4334|4333.5|4334|4333.5|4334.5|4334|4334|4333.5|886
1623751440000|2021-06-15 10:04:00|4333.5|4333|4332.5|4332|4333.5|4333|4332.5|4332|1414
1623751470000|2021-06-15 10:04:30|||||||||1
1623751480000|2021-06-15 10:04:40|4332|4331.5|4331.5|4330.5|4332|4331.5|4331.5|4330.5|240
1623751490000|2021-06-15 10:04:50|4331|4330|4329.5|4329|4331|4330|4329.5|4329|0
1623751500000|2021-06-15 10:05:00|4330|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329.5|282
1623751510000|2021-06-15 10:05:10||4330||4330||4330||4330|226
1623751520000|2021-06-15 10:05:20|||||||||39
1623751540000|2021-06-15 10:05:40||4329.5||4330||4330||4329.5|263
1623751550000|2021-06-15 10:05:50|4330|4329.5|4330|4329|4330|4329.5|4329.5|4329|302
1623751560000|2021-06-15 10:06:00|4330.5|4329.5|4331|4330.5|4331|4330.5|4330.5|4329.5|810
1623751570000|2021-06-15 10:06:10|4330.5|4330|4330.5|4329.5|4330.5|4330|4330|4329.5|258
1623751580000|2021-06-15 10:06:20|4330|4329|4329.5|4329|4330.5|4329.5|4329.5|4329|817
1623751590000|2021-06-15 10:06:30|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|348
1623751610000|2021-06-15 10:06:50|4328.5|4328|4329|4328|4329|4328|4328.5|4328|137
1623751630000|2021-06-15 10:07:10|4328.5|4328.5|4328|4327.5|4328.5|4328.5|4328|4327|621
1623751640000|2021-06-15 10:07:20|4328.5|4328|4328.5|4327.5|4328.5|4328|4328|4327.5|575
1623751650000|2021-06-15 10:07:30|4329|4328|4329.5|4328.5|4329.5|4328.5|4329|4328|902
1623751660000|2021-06-15 10:07:40|4329||4329.5||4329.5||4329||162
1623751670000|2021-06-15 10:07:50|4329|4329|4329.5|4329|4329.5|4329|4329|4328.5|4
1623751680000|2021-06-15 10:08:00|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|603
1623751690000|2021-06-15 10:08:10|4328|4327.5|4328|4327.5|4328|4327.5|4327.5|4327|0
1623751700000|2021-06-15 10:08:20|4327.5|4327|4327.5|4326.5|4327.5|4327|4327.5|4326.5|4
1623751710000|2021-06-15 10:08:30|4328|4326|4328|4327.5|4328|4327.5|4328|4326|238
1623751730000|2021-06-15 10:08:50|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|284
1623751740000|2021-06-15 10:09:00|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|187
1623751750000|2021-06-15 10:09:10|4328.5|4328|4328.5|4327.5|4328.5|4328|4328.5|4327.5|105
1623751770000|2021-06-15 10:09:30|||||||||82
1623751790000|2021-06-15 10:09:50|||||||||5
1623751800000|2021-06-15 10:10:00|4328||4328.5||4328.5||4328||0
1623751810000|2021-06-15 10:10:10|4328|4328|4329|4328.5|4329|4328.5|4328|4328|574
1623751820000|2021-06-15 10:10:20|4328.5|4328|4328.5|4327.5|4328.5|4328|4328.5|4327.5|217
1623751830000|2021-06-15 10:10:30|4329|4328|4329|4328.5|4329|4328.5|4329|4327.5|195
1623751840000|2021-06-15 10:10:40|4329.5|4329|4331|4330.5|4331|4330.5|4329.5|4329|1076
1623751870000|2021-06-15 10:11:10|4331.5||4331||4331.5||4331||0
1623751900000|2021-06-15 10:11:40|4331.5||4331.5||4331.5||4331.5||79
1623751920000|2021-06-15 10:12:00|4331|4331|4331|4330.5|4331|4331|4331|4330.5|469
1623751930000|2021-06-15 10:12:10|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|522
1623751960000|2021-06-15 10:12:40|||||||||3
1623751970000|2021-06-15 10:12:50|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|729
1623751990000|2021-06-15 10:13:10|||||||||34
1623752000000|2021-06-15 10:13:20|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|863
1623752020000|2021-06-15 10:13:40|4330|4329.5|4332|4331.5|4332|4331.5|4330|4329.5|611
1623752030000|2021-06-15 10:13:50|4331.5|4331|4332|4331.5|4332|4331.5|4331.5|4331|580
1623752050000|2021-06-15 10:14:10|||||||||281
1623752070000|2021-06-15 10:14:30|4331.5|4331|4332|4331|4332|4331|4331.5|4331|287
1623752080000|2021-06-15 10:14:40|4331.5|4330.5|4330.5|4330|4332|4330.5|4330.5|4330|924
1623752090000|2021-06-15 10:14:50|||||||||102
1623752100000|2021-06-15 10:15:00|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|903
1623752160000|2021-06-15 10:16:00|4332|4331|4331|4330.5|4332|4331.5|4331|4330.5|1313
1623752170000|2021-06-15 10:16:10|4331.5||4331||4331.5||4331||185
1623752180000|2021-06-15 10:16:20|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4330.5|0
1623752210000|2021-06-15 10:16:50|||||||||30
1623752220000|2021-06-15 10:17:00|4332|4331.5|4332.5|4332|4332.5|4332|4332|4331.5|1412
1623752230000|2021-06-15 10:17:10|||||||||243
1623752240000|2021-06-15 10:17:20|||||||||1
1623752250000|2021-06-15 10:17:30|4333|4332.5|4333.5|4333|4333.5|4333|4333|4332.5|607
1623752260000|2021-06-15 10:17:40|4333|4332.5|4333.5|4332.5|4333.5|4333|4333|4332.5|314
1623752280000|2021-06-15 10:18:00|4333||4333||4333||4333||184
1623752300000|2021-06-15 10:18:20|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|161
1623752330000|2021-06-15 10:18:50|||||||||308
1623752340000|2021-06-15 10:19:00|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|801
1623752350000|2021-06-15 10:19:10|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|83
1623752360000|2021-06-15 10:19:20|4335|4334.5|4335.5|4334.5|4335.5|4335|4335|4334|413
1623752370000|2021-06-15 10:19:30||4335||4334.5||4335||4334.5|515
1623752380000|2021-06-15 10:19:40|||||||||93
1623752390000|2021-06-15 10:19:50|||||||||5
1623752400000|2021-06-15 10:20:00|4335|4335|4335|4334.5|4335|4335|4335|4334.5|332
1623752420000|2021-06-15 10:20:20|4334.5|4334|4334.5|4334|4335|4334.5|4334.5|4334|1551
1623752430000|2021-06-15 10:20:30|4334|4333.5|4335|4334.5|4335|4334.5|4334|4333.5|662
1623752450000|2021-06-15 10:20:50|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|670
1623752460000|2021-06-15 10:21:00|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334|527
1623752470000|2021-06-15 10:21:10|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|0
1623752480000|2021-06-15 10:21:20|4335|4334.5|4335|4334|4335.5|4334.5|4334.5|4334|1292
1623752520000|2021-06-15 10:22:00|4335.5|4334.5|4335.5|4334.5|4335.5|4335|4335.5|4334.5|315
1623752540000|2021-06-15 10:22:20||4335||4335||4335||4334.5|66
1623752550000|2021-06-15 10:22:30|||||||||440
1623752560000|2021-06-15 10:22:40|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|1020
1623752570000|2021-06-15 10:22:50|||||||||7
1623752580000|2021-06-15 10:23:00|||||||||2
1623752590000|2021-06-15 10:23:10|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|194
1623752640000|2021-06-15 10:24:00|4334.5|4334|4334|4333.5|4334.5|4334|4334|4333.5|783
1623752660000|2021-06-15 10:24:20|4333.5|4333|4333|4332.5|4333.5|4333|4333|4332.5|464
1623752670000|2021-06-15 10:24:30|4333.5|4333|4332.5|4331.5|4333.5|4333|4332|4331.5|1519
1623752680000|2021-06-15 10:24:40|4332|4331|4331.5|4331|4332.5|4331|4331.5|4331|0
1623752690000|2021-06-15 10:24:50|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|29
1623752700000|2021-06-15 10:25:00|4331||4331.5||4331.5||4331||192
1623752710000|2021-06-15 10:25:10||4331||4331||4331||4331|32
1623752720000|2021-06-15 10:25:20|4332|4331.5|4331.5|4331|4332.5|4332|4331.5|4331|1621
1623752730000|2021-06-15 10:25:30|4331|4330.5|4332|4331.5|4332.5|4331.5|4331|4330.5|872
1623752740000|2021-06-15 10:25:40|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|246
1623752820000|2021-06-15 10:27:00|4332|4331.5|4332.5|4331.5|4332.5|4331.5|4332|4331.5|600
1623752830000|2021-06-15 10:27:10||4332||4332||4332||4332|33
1623752840000|2021-06-15 10:27:20|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332|857
1623752890000|2021-06-15 10:28:10|4332.5|4332|4332.5|4332|4332.5|4332|4332|4331.5|1026
1623752900000|2021-06-15 10:28:20|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|83
1623752930000|2021-06-15 10:28:50|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4331.5|347
1623752940000|2021-06-15 10:29:00|4333||4333||4333||4333||217
1623752950000|2021-06-15 10:29:10|4332.5||4332.5||4332.5||4332.5||0
1623752970000|2021-06-15 10:29:30|4333||4333||4333||4333||0
1623752980000|2021-06-15 10:29:40|||||||||114
1623752990000|2021-06-15 10:29:50|4332.5||4332.5||4332.5||4332.5||97
1623753000000|2021-06-15 10:30:00|4332|4331.5|4331.5|4330.5|4332|4331.5|4331.5|4330.5|718
1623753010000|2021-06-15 10:30:10|4331|4330|4330|4329.5|4331|4330|4330|4329.5|0
1623753020000|2021-06-15 10:30:20|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|253
1623753030000|2021-06-15 10:30:30|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|331
1623753040000|2021-06-15 10:30:40|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|1005
1623753050000|2021-06-15 10:30:50|4332|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|1000
1623753060000|2021-06-15 10:31:00|||||||||1
1623753080000|2021-06-15 10:31:20|||||||||31
1623753090000|2021-06-15 10:31:30|||||||||34
1623753100000|2021-06-15 10:31:40|4332|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|702
1623753130000|2021-06-15 10:32:10|||||||||245
1623753150000|2021-06-15 10:32:30|||||||||102
1623753210000|2021-06-15 10:33:30|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4330|1449
1623753220000|2021-06-15 10:33:40|||||||||69
1623753240000|2021-06-15 10:34:00|4331|4330.5|4331.5|4331|4331.5|4331|4331|4330.5|1280
1623753250000|2021-06-15 10:34:10|4331|4330.5|4331|4330.5|4331.5|4330.5|4330|4329.5|4000
1623753260000|2021-06-15 10:34:20|4331.5|4331|4332|4331|4332|4331.5|4331.5|4331|720
1623753270000|2021-06-15 10:34:30|4331.5||4331.5||4331.5||4331.5||0
1623753280000|2021-06-15 10:34:40|4331|4330.5|4331.5|4331|4332|4331|4331|4330.5|571
1623753290000|2021-06-15 10:34:50|||||||||225
1623753300000|2021-06-15 10:35:00|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|137
1623753320000|2021-06-15 10:35:20|4331.5|4331|4332|4331|4332|4331|4331.5|4331|310
1623753330000|2021-06-15 10:35:30|4331.5||4331.5||4331.5||4331.5||179
1623753350000|2021-06-15 10:35:50|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|1421
1623753360000|2021-06-15 10:36:00|4330.5|4330|4330.5|4330|4330.5|4330|4330|4329.5|879
1623753370000|2021-06-15 10:36:10||4329.5||4329.5||4330||4329.5|84
1623753400000|2021-06-15 10:36:40|4330|4330|4331.5|4331|4331.5|4331|4330|4330|1052
1623753410000|2021-06-15 10:36:50||4330.5||4331||4331||4330.5|444
1623753420000|2021-06-15 10:37:00|||||||||1
1623753430000|2021-06-15 10:37:10|4332|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|84
1623753440000|2021-06-15 10:37:20|||||||||176
1623753450000|2021-06-15 10:37:30|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|606
1623753460000|2021-06-15 10:37:40|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|200
1623753470000|2021-06-15 10:37:50|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|2
1623753480000|2021-06-15 10:38:00|4330.5|4330|4330|4329.5|4330.5|4330|4330|4329.5|368
1623753490000|2021-06-15 10:38:10|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|487
1623753510000|2021-06-15 10:38:30|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4330|88
1623753520000|2021-06-15 10:38:40|||||||||9
1623753530000|2021-06-15 10:38:50|4330|4329.5|4330|4329.5|4330|4329.5|4329.5|4329|591
1623753540000|2021-06-15 10:39:00|4330.5|4330|4331|4330.5|4331|4330.5|4330.5|4330|827
1623753570000|2021-06-15 10:39:30|4330.5|4330|4330.5|4330|4331|4330.5|4330.5|4330|301
1623753580000|2021-06-15 10:39:40|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4330|472
1623753590000|2021-06-15 10:39:50|4331||4331||4331||4331||101
1623753600000|2021-06-15 10:40:00|4330.5|4329.5|4330.5|4330|4330.5|4330|4330|4329.5|369
1623753620000|2021-06-15 10:40:20|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|26
1623753630000|2021-06-15 10:40:30|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4330.5|856
1623753650000|2021-06-15 10:40:50|4331|4330.5|4330.5|4330|4331.5|4330.5|4330.5|4330|1510
1623753660000|2021-06-15 10:41:00|4330|4329.5|4330|4329|4330|4329.5|4329.5|4329|102
1623753670000|2021-06-15 10:41:10|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|464
1623753680000|2021-06-15 10:41:20|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|30
1623753690000|2021-06-15 10:41:30|||||||||317
1623753720000|2021-06-15 10:42:00|||||||||30
1623753730000|2021-06-15 10:42:10|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|243
1623753740000|2021-06-15 10:42:20|||||||||100
1623753750000|2021-06-15 10:42:30|4330.5|4330|4331|4330.5|4331|4330.5|4330.5|4330|947
1623753760000|2021-06-15 10:42:40|4330.5|4330|4331|4330|4331|4330|4330.5|4330|87
1623753770000|2021-06-15 10:42:50|4330.5||4330.5||4330.5||4330.5||40
1623753780000|2021-06-15 10:43:00|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|0
1623753790000|2021-06-15 10:43:10|4331.5|4331|4332|4331|4332|4331.5|4331.5|4331|138
1623753800000|2021-06-15 10:43:20|4331.5||4331.5||4331.5||4331.5||0
1623753810000|2021-06-15 10:43:30|||||||||255
1623753840000|2021-06-15 10:44:00|||||||||400
1623753850000|2021-06-15 10:44:10|||||||||92
1623753860000|2021-06-15 10:44:20|||||||||57
1623753880000|2021-06-15 10:44:40|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|844
1623753890000|2021-06-15 10:44:50|4332|4331|4331.5|4331|4332|4331.5|4331.5|4331|1761
1623753900000|2021-06-15 10:45:00|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|527
1623753910000|2021-06-15 10:45:10|4330.5|4330|4328.5|4328|4331|4330.5|4325.5|4325|15269
1623753920000|2021-06-15 10:45:20|4329|4328.5|4330.5|4329.5|4330.5|4329.5|4328.5|4328|2705
1623753930000|2021-06-15 10:45:30|4331|4330|4330.5|4330|4331|4330|4330.5|4330|847
1623753940000|2021-06-15 10:45:40|||||||||88
1623753950000|2021-06-15 10:45:50|||||||||1234
1623753960000|2021-06-15 10:46:00|4331|4329.5|4331|4330.5|4331|4330.5|4331|4329.5|509
1623753970000|2021-06-15 10:46:10|4331.5|4331|4332|4331.5|4332|4331.5|4331.5|4331|266
1623753980000|2021-06-15 10:46:20|4332.5|4332|4332.5|4331.5|4332.5|4332|4332.5|4331.5|472
1623753990000|2021-06-15 10:46:30|4332|4332|4332.5|4332|4332.5|4332|4332|4332|550
1623754000000|2021-06-15 10:46:40|4333|4332.5|4333|4332.5|4333.5|4332.5|4332.5|4332|430
1623754010000|2021-06-15 10:46:50|||||||||115
1623754020000|2021-06-15 10:47:00|||||||||24
1623754030000|2021-06-15 10:47:10|||||||||297
1623754040000|2021-06-15 10:47:20|4333.5|4333|4332.5|4332|4333.5|4333|4332.5|4332|1424
1623754050000|2021-06-15 10:47:30|4333|4332.5|4333.5|4333|4333.5|4333|4333|4332.5|324
1623754070000|2021-06-15 10:47:50|4333|4332.5|4333|4332.5|4333|4332.5|4332.5|4332|306
1623754080000|2021-06-15 10:48:00|4333.5||4333.5||4333.5||4333.5||35
1623754090000|2021-06-15 10:48:10|4333|4332|4332.5|4332|4333|4332|4332.5|4332|169
1623754100000|2021-06-15 10:48:20|||||||||2
1623754150000|2021-06-15 10:49:10|||||||||182
1623754170000|2021-06-15 10:49:30|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|431
1623754190000|2021-06-15 10:49:50|||||||||63
1623754210000|2021-06-15 10:50:10|||||||||856
1623754220000|2021-06-15 10:50:20|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|230
1623754230000|2021-06-15 10:50:30|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|488
1623754240000|2021-06-15 10:50:40|4331.5||4331.5||4331.5||4331.5||0
1623754260000|2021-06-15 10:51:00|4331||4331||4331||4331||0
1623754300000|2021-06-15 10:51:40|4330.5|4330|4329.5|4329|4330.5|4330|4329.5|4329|968
1623754320000|2021-06-15 10:52:00|||||||||13
1623754330000|2021-06-15 10:52:10|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|563
1623754340000|2021-06-15 10:52:20|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|879
1623754350000|2021-06-15 10:52:30|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|218
1623754360000|2021-06-15 10:52:40|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|347
1623754370000|2021-06-15 10:52:50|4332|4331.5|4332.5|4331.5|4332.5|4331.5|4332|4331.5|695
1623754400000|2021-06-15 10:53:20|||||||||731097
1623754430000|2021-06-15 10:53:50|4332|4332|4332|4331.5|4332.5|4332|4332|4331.5|537
1623754490000|2021-06-15 10:54:50|||||||||150
1623754560000|2021-06-15 10:56:00|||||||||116
1623754570000|2021-06-15 10:56:10|4331.5|4331|4335|4334|4335|4334|4331.5|4331|6809
1623754580000|2021-06-15 10:56:20|4334.5||4334.5||4334.5||4334.5||395
1623754590000|2021-06-15 10:56:30|4335|4334.5|4335|4334.5|4335|4334.5|4334.5|4334|798
1623754600000|2021-06-15 10:56:40|4335.5|4335|4336|4335|4336|4335|4335.5|4335|240
1623754610000|2021-06-15 10:56:50|4335.5||4335.5||4335.5||4335.5||0
1623754620000|2021-06-15 10:57:00|4336||4336||4336||4336||0
1623754630000|2021-06-15 10:57:10|4335.5|4335.5|4335.5|4335|4335.5|4335.5|4335.5|4335|850
1623754660000|2021-06-15 10:57:40|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|1809
1623754670000|2021-06-15 10:57:50|||||||||11
1623754690000|2021-06-15 10:58:10|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|678
1623754700000|2021-06-15 10:58:20|4335.5|4335|4335.5|4335|4335.5|4335|4335|4334.5|1021
1623754710000|2021-06-15 10:58:30|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|0
1623754720000|2021-06-15 10:58:40|||||||||190213
1623754730000|2021-06-15 10:58:50|||||||||95107
1623754740000|2021-06-15 10:59:00|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|19
1623754750000|2021-06-15 10:59:10|4336|4335.5|4336|4335.5|4337|4336|4335.5|4335|3508
1623754760000|2021-06-15 10:59:20|4336.5|4336|4337|4336|4337|4336|4336.5|4335.5|491
1623754770000|2021-06-15 10:59:30|4336.5|4335.5|4336|4335|4336.5|4335.5|4335.5|4335|194
1623754780000|2021-06-15 10:59:40|4335.5|4335.5|4336.5|4336|4336.5|4336|4335.5|4335.5|695
1623754790000|2021-06-15 10:59:50|4336|4335.5|4336|4335|4336|4335.5|4335.5|4335|451
1623754800000|2021-06-15 11:00:00|4335.5||4335.5||4335.5||4335.5||254
1623754810000|2021-06-15 11:00:10|4335|4334.5|4335|4334.5|4335.5|4334.5|4335|4334.5|800
1623754820000|2021-06-15 11:00:20|4334.5|4334|4333|4332|4334.5|4334|4333|4332|387
1623754830000|2021-06-15 11:00:30|4332.5||4333||4333||4332.5||211
1623754840000|2021-06-15 11:00:40|4333.5|4332.5|4334|4333.5|4334|4333.5|4333.5|4332.5|885
1623754860000|2021-06-15 11:01:00|4333.5|4333|4334|4333|4334|4333|4333.5|4333|297
1623754880000|2021-06-15 11:01:20||4333.5||4333.5||4333.5||4333.5|205
1623754900000|2021-06-15 11:01:40|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|135
1623754910000|2021-06-15 11:01:50|4334|4333.5|4332|4331.5|4334|4333.5|4332|4331|1443
1623754920000|2021-06-15 11:02:00||4331||4331.5||4331.5||4331|0
1623754930000|2021-06-15 11:02:10|4331.5|4331|4331.5|4331|4332|4331|4331.5|4331|76
1623754940000|2021-06-15 11:02:20|4332|4331.5|4332|4331|4332|4331.5|4332|4331|114
1623754950000|2021-06-15 11:02:30||4331.5||4331||4331.5||4331|0
1623754960000|2021-06-15 11:02:40||4331.5||4331.5||4331.5||4331|0
1623754970000|2021-06-15 11:02:50|||||||||425
1623754980000|2021-06-15 11:03:00|4331.5|4331|4332|4331.5|4332|4331.5|4331.5|4331|200
1623754990000|2021-06-15 11:03:10|||||||||124
1623755010000|2021-06-15 11:03:30|4332.5|4332|4333.5|4333|4333.5|4333|4332.5|4332|96094
1623755020000|2021-06-15 11:03:40|||||||||95225
1623755040000|2021-06-15 11:04:00|4333|4332.5|4332.5|4332|4333|4332.5|4332|4331.5|2684
1623755050000|2021-06-15 11:04:10|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|831
1623755060000|2021-06-15 11:04:20|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|4527
1623755070000|2021-06-15 11:04:30|4333|4332.5|4334|4333.5|4334.5|4333.5|4333|4332.5|2649
1623755080000|2021-06-15 11:04:40|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|381
1623755090000|2021-06-15 11:04:50|4335.5|4335|4335|4334.5|4335.5|4335|4335|4334.5|303
1623755110000|2021-06-15 11:05:10|4334.5|4334|4335|4334|4335|4334.5|4334.5|4333.5|1163
1623755120000|2021-06-15 11:05:20||4334.5||4334.5||4334.5||4334.5|0
1623755130000|2021-06-15 11:05:30|4335.5|4335|4336|4335|4336|4335.5|4335.5|4335|313
1623755150000|2021-06-15 11:05:50||4335.5||4335.5||4335.5||4335.5|178
1623755160000|2021-06-15 11:06:00|4336.5|4336|4336.5|4335.5|4336.5|4336|4336.5|4335.5|86
1623755170000|2021-06-15 11:06:10|4336||4336||4336||4336||914
1623755180000|2021-06-15 11:06:20|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|1
1623755190000|2021-06-15 11:06:30|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|273
1623755200000|2021-06-15 11:06:40|4336.5||4336||4336.5||4336||65
1623755210000|2021-06-15 11:06:50|4335.5|4335|4335.5|4334.5|4335.5|4335|4335|4334.5|1841
1623755220000|2021-06-15 11:07:00|4335||4335||4335||4335||0
1623755230000|2021-06-15 11:07:10|4335.5|4335|4336|4335.5|4336|4335.5|4335.5|4335|218
1623755250000|2021-06-15 11:07:30|4335.5|4335|4335|4334.5|4335.5|4335|4335|4334.5|496
1623755260000|2021-06-15 11:07:40|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|763
1623755270000|2021-06-15 11:07:50|4335.5|4335|4336|4335|4336|4335.5|4335|4334.5|922
1623755280000|2021-06-15 11:08:00|4335.5||4336||4336||4335.5||25
1623755290000|2021-06-15 11:08:10|4336.5|4335.5|4336.5|4336|4336.5|4336|4336.5|4335.5|281
1623755310000|2021-06-15 11:08:30|4336|4335.5|4336.5|4336|4336.5|4336|4335.5|4335|2129
1623755330000|2021-06-15 11:08:50|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|202
1623755340000|2021-06-15 11:09:00|4336.5|4336|4337|4336|4337|4336.5|4336.5|4336|424
1623755360000|2021-06-15 11:09:20||4336.5||4336.5||4336.5||4336.5|0
1623755380000|2021-06-15 11:09:40|4336.5|4336|4337|4336|4337|4336|4336|4335.5|2198
1623755390000|2021-06-15 11:09:50|4337.5|4336.5|4338|4337.5|4338|4337.5|4337.5|4336.5|713
1623755400000|2021-06-15 11:10:00|4337.5|4337|4338|4337.5|4338|4337.5|4337.5|4337|982
1623755410000|2021-06-15 11:10:10|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4336.5|1284
1623755420000|2021-06-15 11:10:20|4338||4338||4338||4338||204
1623755430000|2021-06-15 11:10:30|4338.5|4337.5|4338.5|4338|4338.5|4338|4338.5|4337.5|111
1623755440000|2021-06-15 11:10:40|4338|4337.5|4338|4337.5|4338|4338|4338|4337.5|282
1623755450000|2021-06-15 11:10:50|4338.5|4338|4338|4337.5|4339.5|4338.5|4338|4337.5|1959
1623755460000|2021-06-15 11:11:00|4338.5|4338|4340|4339|4340|4339|4338.5|4338|1049
1623755470000|2021-06-15 11:11:10|4339.5|4339.5|4339.5|4339|4339.5|4339.5|4339.5|4339|538
1623755480000|2021-06-15 11:11:20|4339|4338.5|4340|4339.5|4340|4339.5|4339|4338.5|899
1623755490000|2021-06-15 11:11:30|4339.5|4339|4339|4338.5|4339.5|4339|4339|4338.5|1288
1623755500000|2021-06-15 11:11:40|||||||||185
1623755520000|2021-06-15 11:12:00|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|225
1623755530000|2021-06-15 11:12:10|4339|4338.5|4339|4338.5|4339|4338.5|4338.5|4338|282
1623755540000|2021-06-15 11:12:20|4338.5|4338|4339|4338|4339|4338|4338.5|4338|251
1623755550000|2021-06-15 11:12:30|4338.5||4338.5||4338.5||4338.5||0
1623755570000|2021-06-15 11:12:50|4338|4337.5|4338.5|4338|4338.5|4338|4338|4337.5|273
1623755590000|2021-06-15 11:13:10|4338|4337.5|4338|4337.5|4338.5|4337.5|4337.5|4337|781
1623755620000|2021-06-15 11:13:40|||||||||308
1623755630000|2021-06-15 11:13:50|||||||||104
1623755640000|2021-06-15 11:14:00||4337||4337||4337.5||4337|216
1623755660000|2021-06-15 11:14:20|4337.5|4336.5|4337|4336|4338|4336.5|4336|4335.5|1448
1623755670000|2021-06-15 11:14:30|4337.5|4336.5|4337.5|4337|4337.5|4337|4337.5|4336.5|168
1623755680000|2021-06-15 11:14:40|||||||||30
1623755690000|2021-06-15 11:14:50|4337|4336.5|4337|4336.5|4337.5|4337|4337|4336.5|561
1623755700000|2021-06-15 11:15:00|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|156
1623755710000|2021-06-15 11:15:10|||||||||687
1623755720000|2021-06-15 11:15:20|||||||||115
1623755750000|2021-06-15 11:15:50|4337|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|800
1623755760000|2021-06-15 11:16:00|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|251
1623755770000|2021-06-15 11:16:10|||||||||15
1623755780000|2021-06-15 11:16:20|4338.5|4338|4338|4337.5|4338.5|4338|4338|4337.5|82
1623755800000|2021-06-15 11:16:40|4338.5||4338.5||4338.5||4338.5||0
1623755820000|2021-06-15 11:17:00|4338|4338|4338.5|4337.5|4338.5|4338|4338|4337.5|215
1623755830000|2021-06-15 11:17:10|4338||4338||4338||4338||238
1623755840000|2021-06-15 11:17:20|4338.5|4338|4339|4338.5|4339|4338.5|4338.5|4338|1639
1623755850000|2021-06-15 11:17:30|||||||||208
1623755870000|2021-06-15 11:17:50|4338.5|4338|4338.5|4338|4339|4338|4338.5|4338|641
1623755880000|2021-06-15 11:18:00|4339|4338.5|4339|4338|4339|4338.5|4339|4338|1
1623755890000|2021-06-15 11:18:10|4339.5|4338.5|4340|4339|4340|4339.5|4339.5|4338.5|881
1623755900000|2021-06-15 11:18:20|4340.5|4339.5|4340.5|4340|4340.5|4340|4340.5|4339.5|286
1623755910000|2021-06-15 11:18:30|4340|4339.5|4339|4338|4340.5|4339.5|4339|4338|1173
1623755940000|2021-06-15 11:19:00||4338.5||4338.5||4338.5||4338.5|0
1623755960000|2021-06-15 11:19:20|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|589
1623755980000|2021-06-15 11:19:40|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|633
1623755990000|2021-06-15 11:19:50|4338.5|4338|4339|4338|4339|4338|4338.5|4338|171
1623756000000|2021-06-15 11:20:00|4338.5||4338.5||4338.5||4338.5||34
1623756010000|2021-06-15 11:20:10|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|1
1623756020000|2021-06-15 11:20:20||4338||4338||4338||4338|0
1623756030000|2021-06-15 11:20:30||4338.5||4338.5||4338.5||4338.5|151
1623756060000|2021-06-15 11:21:00|4339.5|4339|4341.5|4341|4341.5|4341|4339.5|4339|2785
1623756070000|2021-06-15 11:21:10|4342|4341.5|4341|4340|4342.5|4342|4340.5|4340|3038
1623756080000|2021-06-15 11:21:20||4340.5||4340.5||4340.5||4340.5|0
1623756090000|2021-06-15 11:21:30|4341.5|4341|4342|4341|4342|4341|4341.5|4341|0
1623756120000|2021-06-15 11:22:00|4342.5|4341.5|4344|4343.5|4344|4343.5|4342.5|4341|1176
1623756130000|2021-06-15 11:22:10|4343.5|4343|4344.5|4344|4344.5|4344|4343.5|4343|2434
1623756140000|2021-06-15 11:22:20|4344|4343.5|4344|4343.5|4344.5|4344|4344|4343.5|1079
1623756150000|2021-06-15 11:22:30|4343.5|4343|4344.5|4344|4344.5|4344|4343.5|4343|412
1623756160000|2021-06-15 11:22:40|4345|4344.5|4345|4344.5|4345.5|4345|4345|4344.5|1529
1623756170000|2021-06-15 11:22:50|4344.5|4344|4343|4342.5|4344.5|4344|4343|4342.5|1595
1623756180000|2021-06-15 11:23:00|4343.5|4343|4344|4343.5|4344|4343.5|4343|4342.5|584
1623756200000|2021-06-15 11:23:20|4344.5||4344||4344.5||4344||0
1623756220000|2021-06-15 11:23:40|||||||||1094
1623756230000|2021-06-15 11:23:50|4343.5|4343|4344|4343.5|4344|4343.5|4343.5|4343|389
1623756240000|2021-06-15 11:24:00|4344.5|4344|4345.5|4344.5|4345.5|4345|4344.5|4344|1114
1623756250000|2021-06-15 11:24:10|4346|4345|4346|4345|4346|4345|4346|4345|657
1623756270000|2021-06-15 11:24:30|4345.5|4344.5|4345|4344.5|4345.5|4345|4345|4344.5|713
1623756300000|2021-06-15 11:25:00|4344.5|4344|4345|4344|4345|4344|4344.5|4344|833
1623756310000|2021-06-15 11:25:10|4344.5|4344.5|4345|4344.5|4345|4344.5|4344|4343.5|2647
1623756320000|2021-06-15 11:25:20|4345.5|4344|4346.5|4346|4347|4346|4345.5|4344|1325
1623756330000|2021-06-15 11:25:30|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345|711
1623756340000|2021-06-15 11:25:40|4346.5|4346|4347|4346.5|4348|4347|4346.5|4346|1343
1623756350000|2021-06-15 11:25:50|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|101
1623756360000|2021-06-15 11:26:00|4347|4346.5|4347.5|4346.5|4347.5|4346.5|4347|4346.5|22
1623756370000|2021-06-15 11:26:10|4347|4346|4347|4346|4347|4346|4346.5|4346|0
1623756380000|2021-06-15 11:26:20|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|0
1623756390000|2021-06-15 11:26:30|4347||4347.5||4347.5||4347||226
1623756420000|2021-06-15 11:27:00|4348|4347|4347|4346.5|4348|4347.5|4347|4346.5|2155
1623756430000|2021-06-15 11:27:10|4346.5|4346|4347.5|4347|4347.5|4347|4346.5|4346|604
1623756450000|2021-06-15 11:27:30|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|729
1623756470000|2021-06-15 11:27:50|||||||||733
1623756480000|2021-06-15 11:28:00|4346.5|4346|4346|4345.5|4347|4346.5|4346|4345.5|1739
1623756490000|2021-06-15 11:28:10|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4345|204
1623756510000|2021-06-15 11:28:30|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|328
1623756520000|2021-06-15 11:28:40|4344.5|4344|4344.5|4344|4344.5|4344|4344.5|4344|215
1623756530000|2021-06-15 11:28:50|||||||||214
1623756540000|2021-06-15 11:29:00|4345|4344.5|4344.5|4344|4345.5|4345|4344.5|4344|527
1623756550000|2021-06-15 11:29:10|4345||4345||4345||4345||0
1623756570000|2021-06-15 11:29:30|4345.5|4344.5|4345.5|4345|4345.5|4345|4345.5|4344.5|1160
1623756580000|2021-06-15 11:29:40|4346|4345.5|4346|4345|4346|4345.5|4345.5|4345|1537
1623756590000|2021-06-15 11:29:50||4345.5||4345.5||4345.5||4345.5|45
1623756600000|2021-06-15 11:30:00|4346.5|4346|4347|4346.5|4347|4346.5|4346|4345.5|677
1623756610000|2021-06-15 11:30:10|4346.5|4346|4346.5|4345.5|4347|4346|4346|4345.5|1462
1623756620000|2021-06-15 11:30:20|4347|4346|4348|4347|4348|4347.5|4347|4346|867
1623756640000|2021-06-15 11:30:40||4347.5||4347||4347.5||4347|494
1623756650000|2021-06-15 11:30:50|4347.5|4346.5|4347|4346|4347.5|4346.5|4346.5|4346|1214
1623756660000|2021-06-15 11:31:00||4346.5||4346||4346.5||4346|0
1623756670000|2021-06-15 11:31:10|4347.5|4346.5|4347|4346.5|4347.5|4346.5|4347|4346.5|146
1623756690000|2021-06-15 11:31:30|4347.5||4347.5||4347.5||4347||250
1623756700000|2021-06-15 11:31:40|4347|4347|4348.5|4347.5|4348.5|4348|4347|4347|626
1623756750000|2021-06-15 11:32:30|4348||4348||4348||4348||11
1623756760000|2021-06-15 11:32:40|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|695
1623756770000|2021-06-15 11:32:50|||||||||82
1623756780000|2021-06-15 11:33:00|||||||||45
1623756790000|2021-06-15 11:33:10|4348|4346.5|4349|4348.5|4349|4348.5|4348|4346.5|2592
1623756800000|2021-06-15 11:33:20|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|1636
1623756810000|2021-06-15 11:33:30|||||||||491
1623756830000|2021-06-15 11:33:50|||||||||3
1623756840000|2021-06-15 11:34:00|||||||||4
1623756850000|2021-06-15 11:34:10|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|1291
1623756860000|2021-06-15 11:34:20|4348.5|4348|4348.5|4348|4349|4348|4348.5|4348|1019
1623756870000|2021-06-15 11:34:30|4349||4348.5||4349||4348.5||0
1623756900000|2021-06-15 11:35:00|4349|4348.5|4349|4348.5|4349|4348.5|4348.5|4348|312
1623756920000|2021-06-15 11:35:20|||||||||253
1623756930000|2021-06-15 11:35:30|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|676
1623756940000|2021-06-15 11:35:40|||||||||385
1623756950000|2021-06-15 11:35:50|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|1620
1623756960000|2021-06-15 11:36:00|4349.5|4349|4349.5|4349|4350|4349.5|4349.5|4349|1992
1623756980000|2021-06-15 11:36:20|4349|4348.5|4349.5|4348.5|4349.5|4349|4349|4348.5|1665
1623756990000|2021-06-15 11:36:30||4349||4349||4349||4349|439
1623757010000|2021-06-15 11:36:50|4350|4349.5|4349.5|4349|4350|4349.5|4349.5|4349|555
1623757020000|2021-06-15 11:37:00|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|1121
1623757040000|2021-06-15 11:37:20|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349|457
1623757080000|2021-06-15 11:38:00|||||||||4680
1623757090000|2021-06-15 11:38:10|4350.5|4350|4351.5|4351|4351.5|4351|4350.5|4349.5|8566
1623757100000|2021-06-15 11:38:20|||||||||8
1623757110000|2021-06-15 11:38:30|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|75
1623757120000|2021-06-15 11:38:40|||||||||590
1623757130000|2021-06-15 11:38:50|4352.5|4352|4352.5|4352|4352.5|4352|4352|4351.5|2837
1623757140000|2021-06-15 11:39:00|4353|4352.5|4353.5|4352.5|4353.5|4353|4353|4352.5|3609
1623757150000|2021-06-15 11:39:10|||||||||209
1623757170000|2021-06-15 11:39:30|4353|4353|4353|4352.5|4353.5|4353|4353|4352|3712
1623757180000|2021-06-15 11:39:40|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|510
1623757190000|2021-06-15 11:39:50|4353|4352.5|4352.5|4352|4353|4352.5|4352|4351.5|5665
1623757200000|2021-06-15 11:40:00|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|850
1623757210000|2021-06-15 11:40:10|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|1146
1623757220000|2021-06-15 11:40:20|4352|4351.5|4352|4351.5|4352.5|4352|4352|4351.5|6819
1623757230000|2021-06-15 11:40:30|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|1064
1623757240000|2021-06-15 11:40:40|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4351.5|88
1623757250000|2021-06-15 11:40:50|4353|4352.5|4353|4352|4353|4352.5|4352.5|4352|543
1623757260000|2021-06-15 11:41:00|4352.5|4352.5|4353|4352.5|4353|4352.5|4352.5|4352|1199
1623757270000|2021-06-15 11:41:10|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|624
1623757280000|2021-06-15 11:41:20|4354||4354||4354||4354||0
1623757290000|2021-06-15 11:41:30|4353.5|4352.5|4353|4352.5|4353.5|4352.5|4352.5|4351.5|594
1623757300000|2021-06-15 11:41:40|4353.5|4353|4354.5|4354|4354.5|4354|4353.5|4353|2655
1623757310000|2021-06-15 11:41:50|4355|4354.5|4354|4353.5|4355|4354.5|4354|4353.5|4175
1623757320000|2021-06-15 11:42:00|||||||||276
1623757330000|2021-06-15 11:42:10|4354.5|4354|4354.5|4353.5|4354.5|4354|4354|4353.5|1232
1623757340000|2021-06-15 11:42:20||4354||4353.5||4354||4353.5|22
1623757350000|2021-06-15 11:42:30|4354|4354|4354|4353.5|4354.5|4354|4354|4353.5|1392
1623757360000|2021-06-15 11:42:40|||||||||464
1623757370000|2021-06-15 11:42:50|||||||||20
1623757380000|2021-06-15 11:43:00|||||||||84
1623757390000|2021-06-15 11:43:10|||||||||50
1623757400000|2021-06-15 11:43:20|||||||||150
1623757410000|2021-06-15 11:43:30|4353.5|4353|4354|4353.5|4354|4353.5|4353.5|4353|4727
1623757420000|2021-06-15 11:43:40|||||||||1206
1623757430000|2021-06-15 11:43:50|||||||||37
1623757440000|2021-06-15 11:44:00|4354.5|4354|4354.5|4353.5|4354.5|4354|4354|4353.5|1991
1623757480000|2021-06-15 11:44:40|||||||||21
1623757500000|2021-06-15 11:45:00|4354|4354|4355|4354.5|4355|4354.5|4354|4354|6185
1623757510000|2021-06-15 11:45:10|4355.5|4354|4356.5|4356|4356.5|4356|4355|4354|9914
1623757520000|2021-06-15 11:45:20|4357|4356.5|4356.5|4356|4357|4356.5|4356.5|4356|1527
1623757540000|2021-06-15 11:45:40|||||||||415
1623757550000|2021-06-15 11:45:50|||||||||2763
1623757560000|2021-06-15 11:46:00|4357|4356.5|4356.5|4356|4357|4356.5|4356.5|4355.5|4886
1623757570000|2021-06-15 11:46:10|4357|4356.5|4357|4356.5|4357|4356.5|4357|4356.5|54
1623757580000|2021-06-15 11:46:20|4357.5|4357|4357.5|4357|4357.5|4357|4357.5|4357|681
1623757590000|2021-06-15 11:46:30|4358|4357.5|4357.5|4357|4358.5|4357.5|4357|4356.5|98836
1623757600000|2021-06-15 11:46:40|4357|4356.5|4356.5|4356|4357|4357|4356.5|4356|1415
1623757610000|2021-06-15 11:46:50|4357|4356.5|4357.5|4356.5|4357.5|4356.5|4357|4356.5|940
1623757620000|2021-06-15 11:47:00|4358|4357|4358|4357.5|4358|4357.5|4358|4357|577
1623757630000|2021-06-15 11:47:10|4358.5|4358|4358.5|4358|4358.5|4358|4358|4357.5|190928
1623757640000|2021-06-15 11:47:20|||||||||61
1623757660000|2021-06-15 11:47:40|4359|4358.5|4360|4359|4360|4359|4359|4358.5|1865
1623757670000|2021-06-15 11:47:50|4359.5||4359.5||4359.5||4359.5||268
1623757680000|2021-06-15 11:48:00|4359|4358.5|4360|4359.5|4360|4359.5|4359|4358.5|1604
1623757690000|2021-06-15 11:48:10|4359.5|4359|4360|4359.5|4360|4359.5|4359.5|4359|1993
1623757700000|2021-06-15 11:48:20|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|3898
1623757710000|2021-06-15 11:48:30|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|854
1623757730000|2021-06-15 11:48:50|4360|4359.5|4360.5|4359.5|4360.5|4360|4360|4359.5|1176
1623757740000|2021-06-15 11:49:00|||||||||108
1623757750000|2021-06-15 11:49:10|||||||||159
1623757760000|2021-06-15 11:49:20||4360||4360||4360||4360|615
1623757770000|2021-06-15 11:49:30|4360|4359.5|4359.5|4359|4360|4359.5|4359.5|4359|2779
1623757780000|2021-06-15 11:49:40|4359|4358.5|4358.5|4358|4359|4358.5|4358.5|4358|836
1623757790000|2021-06-15 11:49:50|||||||||1242
1623757800000|2021-06-15 11:50:00|4358|4357.5|4358.5|4358|4358.5|4358|4357.5|4356.5|922
1623757810000|2021-06-15 11:50:10|4357.5|4357.5|4358|4357.5|4358|4357.5|4357.5|4357|2708
1623757820000|2021-06-15 11:50:20|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|689
1623757830000|2021-06-15 11:50:30|||||||||195
1623757840000|2021-06-15 11:50:40|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357.5|886
1623757850000|2021-06-15 11:50:50|||||||||65
1623757870000|2021-06-15 11:51:10|4357.5|4357|4358|4357.5|4358|4357.5|4357.5|4357|3419
1623757880000|2021-06-15 11:51:20|4357.5|4357|4358|4357.5|4358|4357.5|4357.5|4357|236
1623757910000|2021-06-15 11:51:50|4357.5|4357|4357.5|4357|4357.5|4357|4357.5|4357|372
1623757920000|2021-06-15 11:52:00|4357|4356.5|4356|4355.5|4357|4356.5|4356|4355.5|776
1623757930000|2021-06-15 11:52:10|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|514
1623757940000|2021-06-15 11:52:20||4355.5||4355.5||4355.5||4355.5|0
1623757950000|2021-06-15 11:52:30|4357|4356|4357.5|4356.5|4357.5|4357|4357|4356|1713
1623757960000|2021-06-15 11:52:40|4357|4356|4356|4355.5|4357.5|4356|4356|4355.5|1962
1623757970000|2021-06-15 11:52:50|||||||||43
1623757980000|2021-06-15 11:53:00|||||||||12
1623758000000|2021-06-15 11:53:20|4355.5|4355|4355|4354.5|4356|4355.5|4355|4354.5|1381
1623758010000|2021-06-15 11:53:30||4354||4354.5||4354.5||4354|12
1623758020000|2021-06-15 11:53:40|4355.5|4355|4355.5|4354.5|4355.5|4355|4355.5|4354.5|143
1623758030000|2021-06-15 11:53:50|4355||4355||4355||4355||578
1623758040000|2021-06-15 11:54:00|4354.5|4354|4354.5|4353.5|4354.5|4354|4354.5|4353.5|111
1623758070000|2021-06-15 11:54:30|||||||||175
1623758110000|2021-06-15 11:55:10||4354||4354||4354||4354|12
1623758120000|2021-06-15 11:55:20|4354|4353.5|4354.5|4353.5|4354.5|4353.5|4354|4353.5|87
1623758130000|2021-06-15 11:55:30|4354||4354||4354||4354||0
1623758140000|2021-06-15 11:55:40|4354.5|4354|4355|4354.5|4355|4354.5|4354.5|4354|1212
1623758150000|2021-06-15 11:55:50|4355.5||4355.5||4355.5||4355.5||286
1623758170000|2021-06-15 11:56:10|||||||||35
1623758180000|2021-06-15 11:56:20|||||||||10
1623758200000|2021-06-15 11:56:40|4355|4354|4352.5|4352|4355|4354|4352.5|4351.5|1547
1623758210000|2021-06-15 11:56:50|4353|4352.5|4355|4354.5|4355|4354.5|4353|4352.5|3634
1623758220000|2021-06-15 11:57:00||4354||4354.5||4354.5||4354|947
1623758250000|2021-06-15 11:57:30|||||||||34
1623758260000|2021-06-15 11:57:40|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|929
1623758300000|2021-06-15 11:58:20|4356|4355.5|4357|4356.5|4357.5|4356.5|4356|4355.5|1899
1623758310000|2021-06-15 11:58:30||4356||4356.5||4356.5||4356|0
1623758320000|2021-06-15 11:58:40|4356.5|4356|4357|4356|4357|4356.5|4356.5|4356|1985
1623758330000|2021-06-15 11:58:50|||||||||150
1623758340000|2021-06-15 11:59:00|4356.5||4356.5||4356.5||4356.5||0
1623758390000|2021-06-15 11:59:50|4357|4356.5|4357|4356|4357|4356.5|4356.5|4356|1202
1623758400000|2021-06-15 12:00:00|4357.5|4356.5|4356.5|4356|4357.5|4357|4356.5|4356|2531
1623758420000|2021-06-15 12:00:20|4356|4355.5|4356|4355.5|4356.5|4355.5|4356|4355.5|2067
1623758430000|2021-06-15 12:00:30|4355.5|4355|4355.5|4354.5|4355.5|4355|4355|4354.5|889
1623758440000|2021-06-15 12:00:40|4355||4355||4355||4355||21
1623758450000|2021-06-15 12:00:50|4354.5|4354|4355|4354.5|4355|4354.5|4354.5|4354|979
1623758460000|2021-06-15 12:01:00|||||||||1080
1623758480000|2021-06-15 12:01:20|4355.5||4355||4355.5||4355||347
1623758490000|2021-06-15 12:01:30|4355.5|4355|4355.5|4354.5|4355.5|4355|4355|4354.5|1444
1623758510000|2021-06-15 12:01:50|4356|4355|4356|4355.5|4356|4355.5|4356|4354.5|1222
1623758520000|2021-06-15 12:02:00|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|795
1623758530000|2021-06-15 12:02:10|||||||||103
1623758550000|2021-06-15 12:02:30|4356|4355.5|4356|4355.5|4356|4355.5|4356|4355.5|282
1623758580000|2021-06-15 12:03:00|||||||||113
1623758590000|2021-06-15 12:03:10|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|544
1623758600000|2021-06-15 12:03:20|||||||||316
1623758620000|2021-06-15 12:03:40|||||||||45
1623758630000|2021-06-15 12:03:50|4356|4355.5|4356|4355.5|4356|4355.5|4356|4355.5|471
1623758640000|2021-06-15 12:04:00|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|155
1623758650000|2021-06-15 12:04:10|4355|4354.5|4354|4353.5|4355|4354.5|4354|4353.5|457
1623758680000|2021-06-15 12:04:40|||||||||27
1623758690000|2021-06-15 12:04:50|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|178
1623758720000|2021-06-15 12:05:20|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|550
1623758730000|2021-06-15 12:05:30|4353.5|4353|4354|4353.5|4354|4353.5|4353.5|4353|855
1623758740000|2021-06-15 12:05:40|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4352.5|598
1623758750000|2021-06-15 12:05:50|4353|4352.5|4352.5|4352|4353|4352.5|4352.5|4351.5|179
1623758760000|2021-06-15 12:06:00|4353|4352.5|4353.5|4353|4353.5|4353|4353|4352.5|972
1623758770000|2021-06-15 12:06:10|4354|4353.5|4354|4353|4354|4353.5|4354|4353|261
1623758780000|2021-06-15 12:06:20|4353.5||4353.5||4353.5||4353.5||0
1623758790000|2021-06-15 12:06:30|4354|4353.5|4354|4353.5|4354|4353.5|4353.5|4353|724
1623758800000|2021-06-15 12:06:40|||||||||25
1623758810000|2021-06-15 12:06:50|4353.5|4353|4353.5|4353|4354|4353|4353.5|4353|9
1623758820000|2021-06-15 12:07:00|4353|4352.5|4353.5|4352.5|4353.5|4353|4353|4352.5|49
1623758830000|2021-06-15 12:07:10|4353|4352|4352.5|4352|4353.5|4352|4352.5|4352|433
1623758840000|2021-06-15 12:07:20|4353||4352.5||4353||4352.5||0
1623758850000|2021-06-15 12:07:30|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|0
1623758860000|2021-06-15 12:07:40||4351||4351||4351||4351|161
1623758870000|2021-06-15 12:07:50||4351.5||4351.5||4351.5||4351.5|19
1623758880000|2021-06-15 12:08:00|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|382
1623758890000|2021-06-15 12:08:10|4352|4351.5|4352.5|4351.5|4352.5|4351.5|4352|4351.5|148
1623758900000|2021-06-15 12:08:20|4353|4352|4353.5|4352.5|4353.5|4352.5|4353|4351.5|1028
1623758910000|2021-06-15 12:08:30|4353||4353||4353||4353||0
1623758930000|2021-06-15 12:08:50|||||||||50
1623758980000|2021-06-15 12:09:40|4352.5|4352|4352.5|4351.5|4352.5|4352|4352.5|4351.5|782
1623758990000|2021-06-15 12:09:50|||||||||5
1623759020000|2021-06-15 12:10:20|||||||||1500
1623759030000|2021-06-15 12:10:30|||||||||2
1623759060000|2021-06-15 12:11:00|4352|4352|4352.5|4352|4352.5|4352|4352|4352|574
1623759070000|2021-06-15 12:11:10|4353|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|904
1623759100000|2021-06-15 12:11:40|4353|4352.5|4353|4352|4353|4352.5|4352.5|4352|615
1623759110000|2021-06-15 12:11:50|4353.5|4352.5|4352.5|4352|4353.5|4353|4352.5|4352|2141
1623759130000|2021-06-15 12:12:10|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|442
1623759150000|2021-06-15 12:12:30|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352.5|247
1623759170000|2021-06-15 12:12:50|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352.5|503
1623759180000|2021-06-15 12:13:00|4353.5||4353.5||4353.5||4353||0
1623759190000|2021-06-15 12:13:10|||||||||43
1623759200000|2021-06-15 12:13:20|4353||4353||4353||4353||0
1623759220000|2021-06-15 12:13:40|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|751
1623759230000|2021-06-15 12:13:50|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|247
1623759240000|2021-06-15 12:14:00|4353.5|4353|4354|4353.5|4354|4353.5|4353.5|4353|859
1623759250000|2021-06-15 12:14:10|4353.5|4353|4353.5|4352.5|4353.5|4353|4353|4352.5|1403
1623759260000|2021-06-15 12:14:20|4353||4353||4353||4353||50
1623759270000|2021-06-15 12:14:30|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|894
1623759290000|2021-06-15 12:14:50|4353|4352.5|4353|4352.5|4353|4352.5|4352.5|4352|1473
1623759310000|2021-06-15 12:15:10|4352.5|4352|4352.5|4352|4353|4352|4352.5|4352|64
1623759320000|2021-06-15 12:15:20|4352|4351.5|4352|4351|4352|4351.5|4351.5|4351|801
1623759330000|2021-06-15 12:15:30||4351.5||4351.5||4351.5||4351.5|0
1623759350000|2021-06-15 12:15:50|4352.5|4352|4352.5|4351.5|4352.5|4352|4352.5|4351.5|1059
1623759400000|2021-06-15 12:16:40|4352|4351|4351.5|4351|4352.5|4351|4351.5|4350.5|1609
1623759410000|2021-06-15 12:16:50|4351|4350.5|4350.5|4350|4351|4350.5|4350.5|4350|1148
1623759420000|2021-06-15 12:17:00|4350|4349.5|4350.5|4350|4350.5|4350|4350|4349.5|1034
1623759430000|2021-06-15 12:17:10|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350.5|299
1623759440000|2021-06-15 12:17:20|||||||||186
1623759460000|2021-06-15 12:17:40|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|863
1623759470000|2021-06-15 12:17:50|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|589
1623759500000|2021-06-15 12:18:20|4352.5|4351|4351.5|4351|4352.5|4351|4351.5|4351|677
1623759510000|2021-06-15 12:18:30|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|734
1623759520000|2021-06-15 12:18:40||4351||4351||4351||4351|0
1623759530000|2021-06-15 12:18:50|4351.5||4351.5||4351.5||4351.5||0
1623759540000|2021-06-15 12:19:00|4352||4351.5||4352||4351.5||3
1623759580000|2021-06-15 12:19:40|4351|4350.5|4350.5|4350|4351|4350.5|4350|4349.5|1158
1623759590000|2021-06-15 12:19:50|||||||||5
1623759600000|2021-06-15 12:20:00|4351|4350.5|4351.5|4351|4351.5|4351|4351|4350.5|968
1623759610000|2021-06-15 12:20:10|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|147
1623759620000|2021-06-15 12:20:20|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|140
1623759630000|2021-06-15 12:20:30|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|990
1623759640000|2021-06-15 12:20:40|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|0
1623759650000|2021-06-15 12:20:50|4353|4352.5|4352.5|4351.5|4353|4352.5|4352.5|4351.5|261
1623759660000|2021-06-15 12:21:00||4352||4352||4352||4352|0
1623759690000|2021-06-15 12:21:30|4353|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|910
1623759710000|2021-06-15 12:21:50|4353|4352.5|4353|4352|4353|4352.5|4353|4352|371
1623759720000|2021-06-15 12:22:00|4352.5||4352.5||4352.5||4352.5||0
1623759730000|2021-06-15 12:22:10|4353|4352.5|4353|4352|4353|4352.5|4353|4352|0
1623759740000|2021-06-15 12:22:20|4352.5||4353||4353||4352.5||0
1623759760000|2021-06-15 12:22:40||4352.5||4352.5||4352.5||4352.5|123
1623759770000|2021-06-15 12:22:50|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|197
1623759800000|2021-06-15 12:23:20|4352|4351.5|4352.5|4352|4352.5|4352|4352|4351.5|1235
1623759810000|2021-06-15 12:23:30|4353|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|339
1623759830000|2021-06-15 12:23:50|4353|4352.5|4354|4353.5|4354|4353.5|4353|4352.5|692
1623759840000|2021-06-15 12:24:00|||||||||24
1623759870000|2021-06-15 12:24:30|4353.5|4353|4353.5|4353|4354|4353|4353.5|4353|926
1623759880000|2021-06-15 12:24:40|4353|4352.5|4353.5|4353|4353.5|4353|4353|4352.5|189
1623759890000|2021-06-15 12:24:50|4354|4353.5|4354.5|4354|4354.5|4354|4354|4353.5|255
1623759920000|2021-06-15 12:25:20|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353.5|465
1623759930000|2021-06-15 12:25:30|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|627
1623759940000|2021-06-15 12:25:40|||||||||18
1623759950000|2021-06-15 12:25:50|4353|4352.5|4353|4352|4353|4352.5|4352.5|4352|286
1623759960000|2021-06-15 12:26:00|4352.5||4352.5||4352.5||4352.5||0
1623759980000|2021-06-15 12:26:20|||||||||138
1623759990000|2021-06-15 12:26:30|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|392
1623760000000|2021-06-15 12:26:40|4351.5|4351|4351.5|4350.5|4351.5|4351|4351.5|4350.5|1141
1623760010000|2021-06-15 12:26:50|4351|4350|4350.5|4350|4351|4350|4350.5|4350|250
1623760020000|2021-06-15 12:27:00|||||||||28
1623760030000|2021-06-15 12:27:10|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350|1832
1623760070000|2021-06-15 12:27:50|4351.5|4351|4352|4351|4352|4351.5|4351.5|4351|711
1623760080000|2021-06-15 12:28:00|||||||||299
1623760090000|2021-06-15 12:28:10|4351.5|4350.5|4351|4350.5|4351.5|4350.5|4351|4350.5|642
1623760100000|2021-06-15 12:28:20|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|9
1623760150000|2021-06-15 12:29:10|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351|113
1623760160000|2021-06-15 12:29:20||4351||4351||4351||4351|24
1623760170000|2021-06-15 12:29:30|4351.5|4351.5|4351.5|4351|4352|4351.5|4351.5|4351|383
1623760180000|2021-06-15 12:29:40|4352||4352||4352||4352||139
1623760190000|2021-06-15 12:29:50||4351.5||4351.5||4351.5||4351.5|6
1623760200000|2021-06-15 12:30:00|4351.5|4351|4350.5|4350|4351.5|4351|4350.5|4350|897
1623760210000|2021-06-15 12:30:10|4350|4349.5|4350.5|4349.5|4350.5|4349.5|4350|4349|634
1623760220000|2021-06-15 12:30:20|4350||4350||4350||4350||186
1623760230000|2021-06-15 12:30:30|4349.5|4349|4349.5|4349|4350|4349|4349.5|4348.5|569
1623760260000|2021-06-15 12:31:00|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|82
1623760270000|2021-06-15 12:31:10|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|102
1623760280000|2021-06-15 12:31:20|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4348.5|267
1623760290000|2021-06-15 12:31:30|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|940
1623760300000|2021-06-15 12:31:40|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|453
1623760310000|2021-06-15 12:31:50|4350|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|404
1623760320000|2021-06-15 12:32:00|4350.5|4350|4350|4349.5|4350.5|4350|4350|4349.5|125
1623760330000|2021-06-15 12:32:10|4349.5|4349|4349|4348.5|4349.5|4349|4348.5|4348|1749
1623760340000|2021-06-15 12:32:20||4348||4348.5||4348.5||4348|317
1623760350000|2021-06-15 12:32:30|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|145
1623760370000|2021-06-15 12:32:50|4349.5||4349||4349.5||4349||0
1623760380000|2021-06-15 12:33:00|4348.5|4348|4348.5|4347.5|4348.5|4348|4348.5|4347.5|559
1623760400000|2021-06-15 12:33:20|4348||4348||4348||4348||0
1623760410000|2021-06-15 12:33:30|||||||||140
1623760440000|2021-06-15 12:34:00|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|861
1623760450000|2021-06-15 12:34:10|4346.5|4346.5|4347|4346.5|4347|4346.5|4346.5|4345.5|2545
1623760460000|2021-06-15 12:34:20|4347.5|4347|4347|4346.5|4347.5|4347|4347|4346.5|655
1623760470000|2021-06-15 12:34:30|4346.5|4346|4347|4346|4347|4346|4346.5|4346|224
1623760480000|2021-06-15 12:34:40|4346.5||4346.5||4346.5||4346.5||0
1623760500000|2021-06-15 12:35:00|4346|4345.5|4346|4345|4346|4345.5|4345.5|4345|428
1623760510000|2021-06-15 12:35:10|||||||||250
1623760570000|2021-06-15 12:36:10|||||||||613
1623760580000|2021-06-15 12:36:20||4345.5||4345.5||4345.5||4345.5|65
1623760600000|2021-06-15 12:36:40|4345.5|4345|4346|4345.5|4346|4345.5|4345|4343.5|1953
1623760620000|2021-06-15 12:37:00|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|824
1623760630000|2021-06-15 12:37:10|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345.5|237
1623760640000|2021-06-15 12:37:20|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4345|150
1623760650000|2021-06-15 12:37:30|4346|4345.5|4346.5|4345.5|4346.5|4345.5|4345.5|4345.5|29
1623760660000|2021-06-15 12:37:40|4346|4346|4346.5|4346|4346.5|4346|4346|4346|59
1623760670000|2021-06-15 12:37:50|||||||||228
1623760680000|2021-06-15 12:38:00|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|166
1623760690000|2021-06-15 12:38:10|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|112
1623760700000|2021-06-15 12:38:20|||||||||122
1623760710000|2021-06-15 12:38:30|4348|4347.5|4349|4348.5|4349|4348.5|4348|4347.5|613
1623760730000|2021-06-15 12:38:50|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4349|258
1623760740000|2021-06-15 12:39:00|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|313
1623760760000|2021-06-15 12:39:20|4349|4349|4349.5|4348.5|4349.5|4349|4349|4348.5|150
1623760780000|2021-06-15 12:39:40||4349||4349||4349||4349|49
1623760790000|2021-06-15 12:39:50|4349|4348.5|4349|4348|4349|4348.5|4348.5|4348|1119
1623760800000|2021-06-15 12:40:00||4348.5||4348.5||4348.5||4348.5|0
1623760810000|2021-06-15 12:40:10|4349.5|4348|4349.5|4349|4349.5|4349|4349.5|4348|63
1623760820000|2021-06-15 12:40:20|4350|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|1021
1623760830000|2021-06-15 12:40:30|4350.5||4350.5||4350.5||4350||227
1623760840000|2021-06-15 12:40:40|4350|4349|4349|4348.5|4350.5|4349|4349|4348.5|657
1623760850000|2021-06-15 12:40:50|4348.5|4348|4349|4348|4349|4348|4348.5|4348|271
1623760860000|2021-06-15 12:41:00|4348.5|4348.5|4348.5|4348|4348.5|4348.5|4348.5|4348|140
1623760870000|2021-06-15 12:41:10|4349||4349||4349||4349||40
1623760880000|2021-06-15 12:41:20|4348.5||4348.5||4348.5||4348.5||0
1623760890000|2021-06-15 12:41:30|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|652
1623760900000|2021-06-15 12:41:40|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|31
1623760920000|2021-06-15 12:42:00|||||||||45
1623760930000|2021-06-15 12:42:10|4348|4347.5|4348|4347.5|4348.5|4348|4348|4347|1035
1623760950000|2021-06-15 12:42:30|4347.5|4347|4348|4347|4348|4347|4347.5|4347|295
1623760960000|2021-06-15 12:42:40||4347.5||4347.5||4347.5||4347.5|83
1623760980000|2021-06-15 12:43:00|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|191
1623760990000|2021-06-15 12:43:10|||||||||100
1623761010000|2021-06-15 12:43:30|4347|4346.5|4347|4346.5|4347.5|4346.5|4347|4346.5|347
1623761020000|2021-06-15 12:43:40|||||||||328
1623761030000|2021-06-15 12:43:50|4346.5|4346|4346|4345|4346.5|4346.5|4345.5|4345|2155
1623761040000|2021-06-15 12:44:00||4345.5||4345.5||4345.5||4345.5|924
1623761060000|2021-06-15 12:44:20|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4345|280
1623761070000|2021-06-15 12:44:30|4345|4344.5|4346.5|4345.5|4346.5|4346|4345|4344.5|2746
1623761080000|2021-06-15 12:44:40|4346||4346||4346||4346||0
1623761090000|2021-06-15 12:44:50|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|24
1623761100000|2021-06-15 12:45:00||4345.5||4345.5||4345.5||4345.5|0
1623761110000|2021-06-15 12:45:10|4346|4345|4346|4345.5|4346|4345.5|4345.5|4345|709
1623761120000|2021-06-15 12:45:20|4346.5|4346|4346|4345|4347|4346.5|4345.5|4345|3207
1623761130000|2021-06-15 12:45:30|4346.5|4345.5|4346.5|4346|4346.5|4346|4346|4345.5|378
1623761140000|2021-06-15 12:45:40|||||||||29
1623761160000|2021-06-15 12:46:00|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|910
1623761170000|2021-06-15 12:46:10|||||||||142
1623761190000|2021-06-15 12:46:30|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4346|414
1623761200000|2021-06-15 12:46:40|4346.5|4346|4347|4346|4347|4346|4346.5|4346|16
1623761210000|2021-06-15 12:46:50|4346.5||4347||4347||4346.5||0
1623761220000|2021-06-15 12:47:00||4346.5||4346.5||4346.5||4346.5|48
1623761240000|2021-06-15 12:47:20|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|241
1623761250000|2021-06-15 12:47:30|||||||||120
1623761260000|2021-06-15 12:47:40|||||||||116
1623761290000|2021-06-15 12:48:10|4347|4346.5|4347.5|4347|4347.5|4347|4347|4346.5|1472
1623761300000|2021-06-15 12:48:20|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|934
1623761320000|2021-06-15 12:48:40|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4346|489
1623761330000|2021-06-15 12:48:50|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|137
1623761340000|2021-06-15 12:49:00|4347|4346.5|4347.5|4346.5|4347.5|4346.5|4347|4346|1253
1623761350000|2021-06-15 12:49:10|4347||4347||4347.5||4347||480
1623761360000|2021-06-15 12:49:20|4346.5|4346|4347|4346|4347|4346.5|4346.5|4346|640
1623761370000|2021-06-15 12:49:30||4346.5||4346.5||4346.5||4346.5|0
1623761390000|2021-06-15 12:49:50|||||||||38
1623761410000|2021-06-15 12:50:10|4346.5|4346|4346.5|4345.5|4346.5|4346|4346|4345.5|846
1623761420000|2021-06-15 12:50:20|4346||4346||4346||4346||71
1623761430000|2021-06-15 12:50:30|||||||||344
1623761450000|2021-06-15 12:50:50|||||||||706
1623761460000|2021-06-15 12:51:00|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4345|673
1623761470000|2021-06-15 12:51:10|4345|4344.5|4345.5|4345|4345.5|4345|4345|4344.5|426
1623761480000|2021-06-15 12:51:20|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345.5|321
1623761510000|2021-06-15 12:51:50|4345.5|4345|4345.5|4345|4346|4345|4345.5|4345|817
1623761540000|2021-06-15 12:52:20|4346|4345.5|4347|4346.5|4347|4346.5|4346|4345.5|2877
1623761560000|2021-06-15 12:52:40|4347.5|4347|4347.5|4346.5|4347.5|4347|4347|4346.5|62
1623761570000|2021-06-15 12:52:50|4347||4347||4347||4347||0
1623761580000|2021-06-15 12:53:00|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|712
1623761590000|2021-06-15 12:53:10|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|126
1623761610000|2021-06-15 12:53:30|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|318
1623761630000|2021-06-15 12:53:50|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|474
1623761640000|2021-06-15 12:54:00|||||||||103
1623761650000|2021-06-15 12:54:10|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|228
1623761660000|2021-06-15 12:54:20|4347|4346.5|4346|4345|4347|4346.5|4345.5|4345|6865
1623761670000|2021-06-15 12:54:30|4346.5|4345.5|4346.5|4346|4346.5|4346|4346.5|4345.5|522
1623761680000|2021-06-15 12:54:40|4346|4345.5|4346.5|4346|4346.5|4346|4346|4345|2117
1623761690000|2021-06-15 12:54:50|4346|4345.5|4346.5|4345.5|4346.5|4346|4346|4345.5|1032
1623761700000|2021-06-15 12:55:00|4346|4345|4346.5|4346|4346.5|4346|4345.5|4345|1593
1623761710000|2021-06-15 12:55:10|4347|4346.5|4347|4346.5|4347.5|4346.5|4346.5|4346|3761
1623761720000|2021-06-15 12:55:20|4346.5|4346|4346.5|4346|4347|4346.5|4346.5|4346|286
1623761770000|2021-06-15 12:56:10|4347|4346.5|4347.5|4347|4347.5|4347|4347|4346|651
1623761780000|2021-06-15 12:56:20|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|802
1623761790000|2021-06-15 12:56:30|4348.5|4348|4348.5|4348|4348.5|4348|4348|4347.5|1091
1623761800000|2021-06-15 12:56:40|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348|378
1623761810000|2021-06-15 12:56:50|4349.5|4349|4349|4348.5|4349.5|4349|4348.5|4348|1017
1623761820000|2021-06-15 12:57:00||4348||4348||4348.5||4348|58
1623761830000|2021-06-15 12:57:10|4348.5||4349||4349||4348.5||663
1623761840000|2021-06-15 12:57:20|4349.5|4348.5|4349.5|4349|4349.5|4349|4349.5|4348.5|107
1623761850000|2021-06-15 12:57:30|4349|4348.5|4350|4349|4350|4349|4349|4348.5|491
1623761860000|2021-06-15 12:57:40|4350.5|4349.5|4349.5|4349|4351|4350|4349.5|4349|1764
1623761870000|2021-06-15 12:57:50|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|0
1623761880000|2021-06-15 12:58:00|||||||||80
1623761890000|2021-06-15 12:58:10|4350.5||4350||4350.5||4350||214
1623761900000|2021-06-15 12:58:20|4349.5|4349|4348|4347.5|4350|4349|4348|4347.5|4346
1623761920000|2021-06-15 12:58:40|||||||||1
1623761930000|2021-06-15 12:58:50|4348.5|4348|4349|4348|4349|4348.5|4348.5|4348|1135
1623761940000|2021-06-15 12:59:00|4348.5|4348.5|4349|4348|4349|4348.5|4348.5|4348|1217
1623761950000|2021-06-15 12:59:10|4348.5|4347.5|4348|4347.5|4349|4347.5|4348|4347.5|910
1623761960000|2021-06-15 12:59:20|4348.5|4348|4348|4347.5|4348.5|4348|4348|4347.5|653
1623761980000|2021-06-15 12:59:40|4347.5|4347|4347|4346.5|4347.5|4347|4347|4346.5|1303
1623761990000|2021-06-15 12:59:50|||||||||7
1623762000000|2021-06-15 13:00:00|4346.5|4346|4346.5|4346|4346.5|4346|4346|4345.5|1573
1623762010000|2021-06-15 13:00:10|4346|4345.5|4346.5|4346|4346.5|4346|4346|4345.5|231
1623762030000|2021-06-15 13:00:30|4346|4345.5|4346|4345.5|4346.5|4345.5|4346|4345.5|265
1623762040000|2021-06-15 13:00:40|4345.5|4345|4346|4345|4346|4345.5|4345.5|4345|2398
1623762050000|2021-06-15 13:00:50|||||||||92
1623762060000|2021-06-15 13:01:00||4345.5||4345.5||4345.5||4345.5|5
1623762070000|2021-06-15 13:01:10|||||||||818
1623762080000|2021-06-15 13:01:20|||||||||221
1623762090000|2021-06-15 13:01:30|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|1607
1623762100000|2021-06-15 13:01:40|4346|4345.5|4346.5|4346|4346.5|4346|4346|4345.5|784
1623762110000|2021-06-15 13:01:50|||||||||771
1623762120000|2021-06-15 13:02:00|4347|4346.5|4347|4346|4347|4346.5|4347|4346|592
1623762130000|2021-06-15 13:02:10|4347.5|4346.5|4347.5|4347|4347.5|4347|4347.5|4346.5|678
1623762150000|2021-06-15 13:02:30|||||||||58
1623762160000|2021-06-15 13:02:40|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|465
1623762170000|2021-06-15 13:02:50|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4347.5|775
1623762180000|2021-06-15 13:03:00|||||||||848
1623762190000|2021-06-15 13:03:10|4349|4348.5|4349|4348.5|4349|4348.5|4348.5|4348|2179
1623762200000|2021-06-15 13:03:20|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4349|47
1623762210000|2021-06-15 13:03:30|4349|4348.5|4348.5|4348|4349|4348.5|4348.5|4348|1005
1623762220000|2021-06-15 13:03:40|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|512
1623762230000|2021-06-15 13:03:50|4348||4348||4348||4348||0
1623762240000|2021-06-15 13:04:00|4347.5|4347.5|4348|4347.5|4348|4347.5|4347.5|4347|629
1623762250000|2021-06-15 13:04:10|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|191
1623762300000|2021-06-15 13:05:00|||||||||466
1623762310000|2021-06-15 13:05:10|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4347.5|545
1623762330000|2021-06-15 13:05:30|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|746
1623762340000|2021-06-15 13:05:40|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|18
1623762350000|2021-06-15 13:05:50|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|268
1623762360000|2021-06-15 13:06:00|4348|4347.5|4348|4347.5|4348|4348|4348|4347.5|359
1623762380000|2021-06-15 13:06:20|4348.5|4348|4348.5|4347.5|4348.5|4348|4348.5|4347.5|713
1623762390000|2021-06-15 13:06:30|4348|4348|4348|4347.5|4348|4348|4348|4347.5|265
1623762400000|2021-06-15 13:06:40|4348.5||4348.5||4348.5||4348.5||50
1623762410000|2021-06-15 13:06:50|4348|4348|4349|4348.5|4349|4348.5|4348|4348|1728
1623762420000|2021-06-15 13:07:00|4348.5|4348|4348|4347.5|4349|4348.5|4347.5|4347|3247
1623762430000|2021-06-15 13:07:10|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|1311
1623762440000|2021-06-15 13:07:20|4348.5|4348|4348|4347.5|4348.5|4348|4348|4347.5|1067
1623762450000|2021-06-15 13:07:30|||||||||283
1623762470000|2021-06-15 13:07:50|4348.5|4348|4348.5|4348|4349|4348.5|4348.5|4348|2432
1623762480000|2021-06-15 13:08:00|4349|4348.5|4348.5|4348|4349|4348.5|4348.5|4348|1482
1623762500000|2021-06-15 13:08:20|4348|4347.5|4349|4348.5|4349|4348.5|4348|4347.5|1540
1623762510000|2021-06-15 13:08:30|4348.5|4348|4348.5|4348|4349|4348|4348|4347.5|4247
1623762520000|2021-06-15 13:08:40|4349|4348.5|4349|4348.5|4349|4348.5|4348.5|4348.5|287
1623762530000|2021-06-15 13:08:50|||||||||20
1623762540000|2021-06-15 13:09:00|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|1788
1623762550000|2021-06-15 13:09:10|||||||||1670
1623762560000|2021-06-15 13:09:20|4348.5|4348|4348|4347.5|4348.5|4348|4348|4347.5|1287
1623762570000|2021-06-15 13:09:30|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|498
1623762580000|2021-06-15 13:09:40|4348|4347.5|4349|4348.5|4349|4348.5|4348|4347.5|1130
1623762590000|2021-06-15 13:09:50|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|1069
1623762600000|2021-06-15 13:10:00|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|683
1623762610000|2021-06-15 13:10:10|4349||4349||4349||4349||100
1623762620000|2021-06-15 13:10:20|4348.5||4348.5||4348.5||4348.5||25
1623762630000|2021-06-15 13:10:30|||||||||690
1623762640000|2021-06-15 13:10:40|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|2986
1623762650000|2021-06-15 13:10:50|||||||||438
1623762660000|2021-06-15 13:11:00|||||||||18
1623762670000|2021-06-15 13:11:10|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|938
1623762680000|2021-06-15 13:11:20|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|664
1623762700000|2021-06-15 13:11:40|4348.5|4348|4348|4347.5|4348.5|4348|4348|4347.5|2394
1623762710000|2021-06-15 13:11:50|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|392
1623762720000|2021-06-15 13:12:00|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|973
1623762740000|2021-06-15 13:12:20|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|488
1623762750000|2021-06-15 13:12:30|4348.5|4348|4348.5|4348|4348.5|4348.5|4348.5|4348|889
1623762760000|2021-06-15 13:12:40|4348|4347.5|4348|4347.5|4348.5|4348|4348|4347.5|4271
1623762790000|2021-06-15 13:13:10|4348.5|4348|4348.5|4347.5|4349|4348|4348|4347.5|3180
1623762800000|2021-06-15 13:13:20|4348|4348|4348.5|4348|4348.5|4348|4348|4347.5|1077
1623762810000|2021-06-15 13:13:30|4349|4348.5|4349|4348|4349|4348.5|4349|4348|249
1623762820000|2021-06-15 13:13:40|4348.5||4348.5||4348.5||4348.5||1
1623762850000|2021-06-15 13:14:10|||||||||21
1623762860000|2021-06-15 13:14:20|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|2085
1623762870000|2021-06-15 13:14:30|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|383
1623762880000|2021-06-15 13:14:40|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|2460
1623762890000|2021-06-15 13:14:50|4348|4347.5|4348|4347.5|4348.5|4347.5|4348|4347.5|386
1623762900000|2021-06-15 13:15:00|4348.5|4348|4348|4347.5|4348.5|4348|4348|4347.5|704
1623762920000|2021-06-15 13:15:20|4348.5||4348||4348.5||4348||414
1623762930000|2021-06-15 13:15:30|4348.5|4348|4349|4348|4349|4348|4348.5|4347.5|3607
1623762980000|2021-06-15 13:16:20|4349.5|4348.5|4348.5|4348|4349.5|4348.5|4348|4347.5|8670
1623762990000|2021-06-15 13:16:30|4348|4347.5|4348.5|4347.5|4348.5|4347.5|4348|4347.5|737
1623763000000|2021-06-15 13:16:40|4349|4348|4349|4348.5|4349|4348.5|4348.5|4348|1133
1623763020000|2021-06-15 13:17:00|4349.5||4349.5||4349.5||4349.5||277
1623763030000|2021-06-15 13:17:10|||||||||316
1623763050000|2021-06-15 13:17:30|4350|4349|4349.5|4349|4350.5|4349.5|4349|4348.5|3517
1623763060000|2021-06-15 13:17:40|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|432
1623763070000|2021-06-15 13:17:50|4349|4348.5|4349|4348.5|4349.5|4349|4348.5|4348|1966
1623763080000|2021-06-15 13:18:00|4348.5|4348|4348|4347.5|4349|4348.5|4348|4347.5|4808
1623763100000|2021-06-15 13:18:20|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|1736
1623763110000|2021-06-15 13:18:30|||||||||557
1623763120000|2021-06-15 13:18:40|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|526
1623763130000|2021-06-15 13:18:50|4348|4347.5|4348|4347.5|4348.5|4348|4348|4347.5|1930
1623763140000|2021-06-15 13:19:00|4347.5|4347|4346|4345.5|4347.5|4347|4346|4345.5|6965
1623763150000|2021-06-15 13:19:10|||||||||497
1623763160000|2021-06-15 13:19:20|4346.5|4346|4347|4346.5|4347.5|4347|4346.5|4346|2650
1623763170000|2021-06-15 13:19:30|4347.5|4347|4347|4346.5|4347.5|4347|4347|4346.5|562
1623763180000|2021-06-15 13:19:40|||||||||364
1623763190000|2021-06-15 13:19:50|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|441
1623763230000|2021-06-15 13:20:30|4348|4347.5|4348.5|4348|4348.5|4348|4347.5|4347|1385
1623763250000|2021-06-15 13:20:50|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|502
1623763260000|2021-06-15 13:21:00|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4349|358
1623763290000|2021-06-15 13:21:30|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|5505
1623763300000|2021-06-15 13:21:40|||||||||458
1623763310000|2021-06-15 13:21:50|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|1849
1623763320000|2021-06-15 13:22:00|4349|4348.5|4349|4348.5|4349.5|4349|4349|4348.5|5395
1623763330000|2021-06-15 13:22:10|||||||||603
1623763340000|2021-06-15 13:22:20|4348.5|4348|4348.5|4348|4349|4348.5|4348.5|4348|3919
1623763350000|2021-06-15 13:22:30|4349|4348.5|4348.5|4348|4349|4348.5|4348.5|4348|828
1623763360000|2021-06-15 13:22:40|4349|4348.5|4348.5|4348|4349|4348.5|4348.5|4348|1881
1623763370000|2021-06-15 13:22:50|4349|4348.5|4348.5|4348|4349|4348.5|4348.5|4348|1299
1623763380000|2021-06-15 13:23:00|4349|4348.5|4348.5|4348|4349|4348.5|4348.5|4348|1054
1623763390000|2021-06-15 13:23:10|||||||||309
1623763400000|2021-06-15 13:23:20|4348|4347.5|4349|4348.5|4349.5|4349|4347.5|4347|9475
1623763410000|2021-06-15 13:23:30|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4349|750
1623763440000|2021-06-15 13:24:00|4350|4349.5|4350|4349.5|4350|4349.5|4349.5|4349|5724
1623763450000|2021-06-15 13:24:10|||||||||540
1623763460000|2021-06-15 13:24:20|4350.5|4350|4350.5|4350|4351|4350.5|4350|4349.5|1874
1623763470000|2021-06-15 13:24:30|4350|4349.5|4348.5|4347.5|4350|4349.5|4348|4347.5|3707
1623763480000|2021-06-15 13:24:40|4348|4347|4349|4348.5|4349|4348.5|4347.5|4347|1122
1623763500000|2021-06-15 13:25:00|4347.5|4347|4347|4346.5|4348|4347|4347|4346.5|1335
1623763520000|2021-06-15 13:25:20|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|977
1623763530000|2021-06-15 13:25:30|4347.5|4347|4347.5|4346.5|4347.5|4347|4347.5|4346.5|182
1623763560000|2021-06-15 13:26:00|4347|4346|4346.5|4346|4347|4346|4346.5|4346|1754
1623763570000|2021-06-15 13:26:10|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346|265
1623763580000|2021-06-15 13:26:20|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|102
1623763590000|2021-06-15 13:26:30|||||||||143
1623763600000|2021-06-15 13:26:40|4347|4346.5|4347.5|4347|4347.5|4347|4347|4346.5|1170
1623763610000|2021-06-15 13:26:50|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|601
1623763620000|2021-06-15 13:27:00|4348|4347.5|4347.5|4347|4348|4347.5|4347|4346.5|2170
1623763630000|2021-06-15 13:27:10|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|108
1623763640000|2021-06-15 13:27:20|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|484
1623763650000|2021-06-15 13:27:30|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|511
1623763660000|2021-06-15 13:27:40|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|500
1623763670000|2021-06-15 13:27:50||4347.5||4348||4348||4347.5|0
1623763680000|2021-06-15 13:28:00|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|218
1623763690000|2021-06-15 13:28:10|4348.5||4348.5||4348.5||4348.5||0
1623763700000|2021-06-15 13:28:20|4348||4348||4348||4348||0
1623763730000|2021-06-15 13:28:50|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|385
1623763740000|2021-06-15 13:29:00|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|414
1623763770000|2021-06-15 13:29:30|||||||||110
1623763780000|2021-06-15 13:29:40|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|3653
1623763790000|2021-06-15 13:29:50|4347|4347|4346|4345.5|4347.5|4347|4345.5|4345|102916
1623763800000|2021-06-15 13:30:00|4345.5|4345|4345.5|4345|4346|4345.5|4344.5|4343.5|7585
1623763810000|2021-06-15 13:30:10|4345|4344.5|4345.5|4344.5|4345.5|4345|4345|4344.5|2297
1623763820000|2021-06-15 13:30:20|4346|4345|4347.5|4347|4347.5|4347|4345.5|4345|3370
1623763830000|2021-06-15 13:30:30|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347|256
1623763850000|2021-06-15 13:30:50|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|1618
1623763860000|2021-06-15 13:31:00|||||||||115
1623763870000|2021-06-15 13:31:10|4347.5|4347|4347.5|4346.5|4347.5|4347|4347|4346.5|2878
1623763890000|2021-06-15 13:31:30|4347|4347|4346.5|4346|4347.5|4347|4346|4345.5|3124
1623763900000|2021-06-15 13:31:40|4346|4345.5|4346.5|4346|4346.5|4346|4346|4345.5|2884
1623763910000|2021-06-15 13:31:50|4347|4346.5|4346.5|4346|4347|4346.5|4346|4345.5|1793
1623763920000|2021-06-15 13:32:00|4346|4345.5|4342.5|4341.5|4346|4345.5|4342|4341.5|4598
1623763930000|2021-06-15 13:32:10|4342|4341|4343|4342.5|4343|4342.5|4340.5|4340|2481
1623763940000|2021-06-15 13:32:20|4342.5|4342|4342|4341|4343|4342.5|4341.5|4340.5|3345
1623763950000|2021-06-15 13:32:30|4342.5|4341.5|4342.5|4342|4343|4342|4342.5|4341.5|582
1623763960000|2021-06-15 13:32:40|4342|4341.5|4343|4342.5|4343.5|4343|4342|4341.5|3365
1623763970000|2021-06-15 13:32:50|4342.5|4342|4344|4343|4344|4343.5|4342.5|4341.5|708
1623763980000|2021-06-15 13:33:00|4344.5|4343.5|4345|4344.5|4345.5|4344.5|4344.5|4343.5|91
1623763990000|2021-06-15 13:33:10|||||||||521
1623764000000|2021-06-15 13:33:20|4344.5|4344|4345|4344|4345|4344|4344|4343.5|1172
1623764020000|2021-06-15 13:33:40|4345.5|4344.5|4345.5|4345|4345.5|4345|4345|4344|2328
1623764030000|2021-06-15 13:33:50|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345|263
1623764040000|2021-06-15 13:34:00|4346.5|4346|4347|4346.5|4347|4346.5|4346|4345.5|1357
1623764050000|2021-06-15 13:34:10|4346.5|4346|4347.5|4347|4347.5|4347|4346.5|4346|1793
1623764060000|2021-06-15 13:34:20|4348|4347.5|4346.5|4346|4348|4347.5|4346.5|4346|1011
1623764070000|2021-06-15 13:34:30|4346|4345.5|4347.5|4346.5|4347.5|4346.5|4346|4345.5|824
1623764080000|2021-06-15 13:34:40|4347|4346|4346.5|4346|4347|4346.5|4346.5|4346|829
1623764090000|2021-06-15 13:34:50|4346|4345.5|4347|4346|4347|4346|4346|4345.5|223
1623764100000|2021-06-15 13:35:00|4346.5|4345.5|4346|4345.5|4346.5|4345.5|4344.5|4344|4101
1623764110000|2021-06-15 13:35:10|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4345.5|982
1623764120000|2021-06-15 13:35:20|4347.5|4347|4348|4347|4348|4347.5|4347.5|4347|443
1623764130000|2021-06-15 13:35:30|4348.5|4347.5|4348|4347|4348.5|4348|4348|4347|891
1623764140000|2021-06-15 13:35:40||4347.5||4347.5||4347.5||4347|114
1623764150000|2021-06-15 13:35:50|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4347.5|209
1623764160000|2021-06-15 13:36:00|||||||||105
1623764170000|2021-06-15 13:36:10|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|2234
1623764180000|2021-06-15 13:36:20|4349|4348.5|4347|4346|4349|4348.5|4347|4346|1980
1623764190000|2021-06-15 13:36:30|4346.5|4346.5|4346.5|4345.5|4346.5|4346.5|4345|4344.5|865
1623764200000|2021-06-15 13:36:40|4346|4346|4347.5|4347|4347.5|4347|4346|4345.5|1416
1623764210000|2021-06-15 13:36:50|4348|4347.5|4348|4347|4348|4347.5|4347.5|4347|477
1623764220000|2021-06-15 13:37:00|4347.5|4347.5|4348.5|4348|4348.5|4348|4347.5|4347|386
1623764230000|2021-06-15 13:37:10|4348|4347.5|4348|4347|4348.5|4348|4348|4347|1049
1623764240000|2021-06-15 13:37:20|4348.5|4347.5|4349|4348|4349|4348.5|4348.5|4347.5|1381
1623764250000|2021-06-15 13:37:30|4348.5|4347.5|4348|4347|4348.5|4347.5|4347.5|4347|1889
1623764260000|2021-06-15 13:37:40|4348.5|4347.5|4349|4348|4349|4348.5|4348.5|4347|2429
1623764270000|2021-06-15 13:37:50|4348.5|4347.5|4348.5|4348|4349|4348|4347.5|4347|2005
1623764280000|2021-06-15 13:38:00|4349|4347.5|4349.5|4348.5|4349.5|4349|4349|4347.5|1226
1623764290000|2021-06-15 13:38:10|4349|4349|4348|4347.5|4349.5|4349|4348|4347.5|857
1623764300000|2021-06-15 13:38:20|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|301
1623764310000|2021-06-15 13:38:30|4347|4346.5|4347.5|4347|4347.5|4347|4346.5|4346|921
1623764320000|2021-06-15 13:38:40|||||||||627
1623764330000|2021-06-15 13:38:50|4348|4347.5|4348.5|4347.5|4349|4348.5|4348|4347.5|2546
1623764340000|2021-06-15 13:39:00|4348|4348|4348|4347.5|4348.5|4348|4348|4347.5|969
1623764350000|2021-06-15 13:39:10|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|375
1623764360000|2021-06-15 13:39:20|4347.5|4347|4347.5|4347|4347.5|4347|4347|4346.5|1713
1623764370000|2021-06-15 13:39:30|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|524
1623764380000|2021-06-15 13:39:40|4348|4347.5|4348.5|4347.5|4348.5|4348|4347.5|4347|2893
1623764390000|2021-06-15 13:39:50|4348|4348|4347.5|4347|4348|4348|4347.5|4347|2607
1623764400000|2021-06-15 13:40:00|4348|4346.5|4346|4345.5|4348|4346.5|4346|4345.5|3314
1623764410000|2021-06-15 13:40:10|4346.5|4346|4345|4344.5|4346.5|4346|4345|4344.5|746
1623764420000|2021-06-15 13:40:20|4345.5||4345||4345.5||4345||0
1623764430000|2021-06-15 13:40:30|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344.5|271
1623764440000|2021-06-15 13:40:40|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4344.5|361
1623764450000|2021-06-15 13:40:50|4346|4345.5|4347.5|4347|4347.5|4347|4345.5|4345|2758
1623764460000|2021-06-15 13:41:00|4347|4346.5|4347.5|4347|4348|4347.5|4347|4346.5|3557
1623764470000|2021-06-15 13:41:10|4347|4346.5|4346|4345|4347.5|4347|4345.5|4345|4082
1623764480000|2021-06-15 13:41:20|4346.5|4345.5|4346.5|4346|4346.5|4346|4346.5|4345|691
1623764490000|2021-06-15 13:41:30|4347|4346.5|4346.5|4345.5|4347|4346.5|4346|4345.5|4599
1623764500000|2021-06-15 13:41:40|4346||4346.5||4346.5||4346||0
1623764510000|2021-06-15 13:41:50|4346|4346|4346.5|4346|4346.5|4346|4346|4345.5|413
1623764540000|2021-06-15 13:42:20|4346|4345.5|4345.5|4345|4346.5|4345.5|4345.5|4345|1630
1623764550000|2021-06-15 13:42:30|4346|4345.5|4346.5|4346|4346.5|4346|4345.5|4345|1366
1623764560000|2021-06-15 13:42:40|4346|4345.5|4345.5|4345|4346|4345.5|4345.5|4345|782
1623764570000|2021-06-15 13:42:50|4345|4344.5|4344.5|4344|4345.5|4344.5|4344.5|4344|1650
1623764580000|2021-06-15 13:43:00|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|1
1623764590000|2021-06-15 13:43:10|||||||||312
1623764610000|2021-06-15 13:43:30|4345.5|4345|4346|4345.5|4346|4345.5|4345.5|4345|1175
1623764620000|2021-06-15 13:43:40|4345.5|4345|4345.5|4344.5|4345.5|4345|4345.5|4344.5|402
1623764630000|2021-06-15 13:43:50|4345|4345|4345.5|4345|4345.5|4345|4345|4345|179
1623764640000|2021-06-15 13:44:00|4345|4344.5|4345|4344.5|4345|4345|4345|4344.5|652
1623764650000|2021-06-15 13:44:10|||||||||141
1623764660000|2021-06-15 13:44:20|4344.5|4344|4344.5|4344|4345|4344.5|4344.5|4344|2262
1623764670000|2021-06-15 13:44:30|4344|4343.5|4344.5|4344|4344.5|4344|4344|4343.5|474
1623764680000|2021-06-15 13:44:40|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|675
1623764690000|2021-06-15 13:44:50|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4345|1746
1623764700000|2021-06-15 13:45:00|4345|4344.5|4345|4344.5|4345.5|4345|4345|4344.5|1136
1623764710000|2021-06-15 13:45:10|4344.5|4344|4345|4344|4345|4344|4344.5|4344|1880
1623764720000|2021-06-15 13:45:20|4345.5|4344.5|4345.5|4345|4345.5|4345|4345.5|4344.5|266
1623764730000|2021-06-15 13:45:30|4346|4345.5|4344.5|4344|4346|4345.5|4344.5|4344|1230
1623764740000|2021-06-15 13:45:40|||||||||100
1623764760000|2021-06-15 13:46:00|4345|4344.5|4345|4344|4345|4344.5|4344.5|4344|733
1623764770000|2021-06-15 13:46:10|4344.5|4344.5|4345|4344|4345|4344.5|4344.5|4344|397
1623764780000|2021-06-15 13:46:20|4344.5|4343.5|4344.5|4344|4345|4344|4344|4343.5|2513
1623764790000|2021-06-15 13:46:30|4345|4344.5|4345|4344|4345|4344.5|4344.5|4344|2776
1623764800000|2021-06-15 13:46:40|4345.5|4344.5|4345.5|4345|4345.5|4345|4345.5|4344.5|564
1623764810000|2021-06-15 13:46:50|||||||||203
1623764820000|2021-06-15 13:47:00|4345|4344.5|4345.5|4345|4346.5|4346|4345|4344.5|6387
1623764830000|2021-06-15 13:47:10|4346|4345.5|4346|4345.5|4346.5|4345.5|4346|4345|1565
1623764840000|2021-06-15 13:47:20|||||||||2
1623764870000|2021-06-15 13:47:50|4346.5|4346|4346|4345.5|4346.5|4346|4345.5|4345|4749
1623764880000|2021-06-15 13:48:00|4346.5|4346|4346.5|4346|4347|4346.5|4346.5|4346|1649
1623764890000|2021-06-15 13:48:10|4346|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345.5|1210
1623764910000|2021-06-15 13:48:30|4346|4346|4345.5|4345|4346|4346|4345|4344.5|6919
1623764920000|2021-06-15 13:48:40|4346|4345.5|4345.5|4345|4346|4345.5|4345.5|4345|2584
1623764930000|2021-06-15 13:48:50|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345.5|215
1623764940000|2021-06-15 13:49:00|4346.5|4346|4346.5|4345.5|4346.5|4346|4346|4345.5|1558
1623764950000|2021-06-15 13:49:10|4346|4346|4346|4345.5|4346.5|4346|4345.5|4345|1425
1623764960000|2021-06-15 13:49:20|4345.5|4345|4345.5|4345|4346|4345.5|4345.5|4345|333
1623764970000|2021-06-15 13:49:30|4345|4344.5|4345.5|4345|4345.5|4345|4345|4344.5|4811
1623764980000|2021-06-15 13:49:40|4345|4344.5|4344.5|4344|4345|4344.5|4344.5|4344|982
1623764990000|2021-06-15 13:49:50|4344|4343.5|4344.5|4344|4345|4344.5|4344|4343.5|1722
1623765000000|2021-06-15 13:50:00|4345|4344.5|4344.5|4343.5|4345|4344.5|4344.5|4343.5|2463
1623765010000|2021-06-15 13:50:10|4345|4344|4345|4344.5|4345|4344.5|4345|4344|546
1623765020000|2021-06-15 13:50:20|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344.5|1808
1623765030000|2021-06-15 13:50:30|4344.5|4344|4344.5|4344|4345|4344|4344.5|4344|264
1623765040000|2021-06-15 13:50:40|4345|4344.5|4345|4344.5|4345.5|4345|4344.5|4344|1913
1623765050000|2021-06-15 13:50:50|4344.5|4344|4345.5|4345|4345.5|4345|4344.5|4344|623
1623765060000|2021-06-15 13:51:00|||||||||526
1623765070000|2021-06-15 13:51:10|4345|4344.5|4345.5|4345|4345.5|4345|4345|4344.5|519
1623765090000|2021-06-15 13:51:30|4346|4344.5|4347|4346.5|4347|4346.5|4346|4344.5|2888
1623765100000|2021-06-15 13:51:40|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|756
1623765110000|2021-06-15 13:51:50|4348.5|4348|4349.5|4349|4349.5|4349|4348.5|4348|1598
1623765120000|2021-06-15 13:52:00|4349|4348.5|4349.5|4349|4350|4349.5|4349|4348.5|10357
1623765130000|2021-06-15 13:52:10|4350|4349.5|4349.5|4349|4351|4350.5|4349.5|4349|7775
1623765140000|2021-06-15 13:52:20|4350|4349.5|4350.5|4349.5|4351|4350|4350|4349.5|3716
1623765150000|2021-06-15 13:52:30|4350|4349|4351|4350|4351|4350|4349.5|4349|1899
1623765160000|2021-06-15 13:52:40|4350.5|4350.5|4350.5|4350|4350.5|4350.5|4350|4349.5|2519
1623765170000|2021-06-15 13:52:50|4350|4349.5|4350|4349|4351|4350|4349|4348.5|5125
1623765180000|2021-06-15 13:53:00|4349.5|4348.5|4350.5|4349.5|4350.5|4350|4349|4348.5|2730
1623765190000|2021-06-15 13:53:10||4350||4350||4350||4350|230
1623765200000|2021-06-15 13:53:20|4350|4349.5|4350|4349.5|4350.5|4350|4350|4349.5|1818
1623765210000|2021-06-15 13:53:30|4349.5|4349|4350|4349.5|4350|4349.5|4349.5|4348.5|3529
1623765220000|2021-06-15 13:53:40|4349|4349|4348.5|4347.5|4349.5|4349|4348|4347.5|3091
1623765230000|2021-06-15 13:53:50|4348|4348|4348|4347|4348.5|4348|4347|4346.5|1324
1623765240000|2021-06-15 13:54:00|4347.5|4347.5|4348|4347.5|4348|4347.5|4347.5|4347.5|89
1623765250000|2021-06-15 13:54:10|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|539
1623765260000|2021-06-15 13:54:20|4348|4347.5|4348|4347.5|4348|4347.5|4347.5|4347.5|37
1623765270000|2021-06-15 13:54:30|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|133
1623765290000|2021-06-15 13:54:50|4348|4347.5|4348|4347.5|4348|4347.5|4347.5|4347|564
1623765300000|2021-06-15 13:55:00|4348.5|4347|4348|4347.5|4348.5|4348|4348|4347|1282
1623765310000|2021-06-15 13:55:10|||||||||453
1623765320000|2021-06-15 13:55:20|4347.5|4347|4348|4347|4348|4347|4347.5|4347|493
1623765330000|2021-06-15 13:55:30||4347.5||4347.5||4347.5||4347.5|0
1623765350000|2021-06-15 13:55:50|4347.5|4347|4347|4346.5|4347.5|4347|4346.5|4346|2600
1623765370000|2021-06-15 13:56:10|4347.5|4347|4347|4346.5|4347.5|4347|4347|4346.5|1153
1623765390000|2021-06-15 13:56:30|4346.5|4346|4346|4345.5|4346.5|4346|4346|4345.5|1779
1623765410000|2021-06-15 13:56:50|4346.5|4346|4345|4344|4346.5|4346|4345|4344|3776
1623765420000|2021-06-15 13:57:00|4345.5|4344.5|4344.5|4344|4345.5|4345|4344.5|4344|1221
1623765430000|2021-06-15 13:57:10|4345|4344.5|4345.5|4344.5|4345.5|4345|4345|4344.5|1089
1623765440000|2021-06-15 13:57:20|4346|4345|4346|4345|4346|4345.5|4345.5|4344.5|1161
1623765450000|2021-06-15 13:57:30|4346.5|4345.5|4345.5|4345|4346.5|4345.5|4345.5|4345|746
1623765460000|2021-06-15 13:57:40|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345.5|0
1623765470000|2021-06-15 13:57:50|4346.5|4346|4346|4345.5|4346.5|4346|4346|4345.5|352
1623765480000|2021-06-15 13:58:00|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344.5|1426
1623765490000|2021-06-15 13:58:10|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344|3357
1623765500000|2021-06-15 13:58:20|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4345|4
1623765520000|2021-06-15 13:58:40|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345.5|381
1623765530000|2021-06-15 13:58:50|4346.5|4346|4346.5|4346|4346.5|4346|4346|4345.5|1546
1623765540000|2021-06-15 13:59:00|||||||||114
1623765550000|2021-06-15 13:59:10|4346|4345.5|4345.5|4345|4346.5|4345.5|4345.5|4345|785
1623765560000|2021-06-15 13:59:20|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|800
1623765570000|2021-06-15 13:59:30|4344.5|4344|4344.5|4344|4345|4344|4344.5|4344|497
1623765580000|2021-06-15 13:59:40|4344|4343.5|4344.5|4343.5|4344.5|4343.5|4344|4343.5|483
1623765590000|2021-06-15 13:59:50|4345|4344|4345|4344.5|4345|4344.5|4345|4344|1027
1623765600000|2021-06-15 14:00:00|4345.5|4345|4345.5|4345|4346|4345|4345.5|4344.5|980
1623765610000|2021-06-15 14:00:10|4345|4344.5|4345|4344|4345.5|4344.5|4345|4344|1072
1623765620000|2021-06-15 14:00:20||4343.5||4343.5||4344.5||4343.5|696
1623765630000|2021-06-15 14:00:30|4344.5|4343|4342.5|4341|4344.5|4343|4342.5|4341|1942
1623765640000|2021-06-15 14:00:40|4342|4340.5|4341|4340|4342|4340.5|4341|4340|375
1623765650000|2021-06-15 14:00:50||4340.5||4340||4340.5||4340|34
1623765660000|2021-06-15 14:01:00|4340.5|4339.5|4339.5|4339|4341|4339.5|4339.5|4339|206
1623765670000|2021-06-15 14:01:10|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|606
1623765680000|2021-06-15 14:01:20|4339|4338.5|4340|4339.5|4340|4339.5|4339|4338.5|1246
1623765690000|2021-06-15 14:01:30|4339.5|4339|4340|4339.5|4340|4339.5|4339.5|4338.5|557
1623765700000|2021-06-15 14:01:40|4340.5|4340|4340.5|4340|4341|4340.5|4340|4339.5|2379
1623765710000|2021-06-15 14:01:50|4341||4340.5||4341||4340.5||68
1623765720000|2021-06-15 14:02:00|4340|4339.5|4340|4339.5|4340|4340|4339.5|4338.5|1956
1623765730000|2021-06-15 14:02:10|4340.5|4340|4339.5|4339|4340.5|4340|4339.5|4339|551
1623765740000|2021-06-15 14:02:20|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|153
1623765750000|2021-06-15 14:02:30|4338.5|4338|4339|4338|4339|4338.5|4338.5|4338|282
1623765760000|2021-06-15 14:02:40|4338.5|4338.5|4338|4337.5|4339|4338.5|4338|4337.5|1400
1623765770000|2021-06-15 14:02:50|4338.5||4338.5||4338.5||4338.5||0
1623765780000|2021-06-15 14:03:00||4338||4338||4338||4337.5|442
1623765790000|2021-06-15 14:03:10|4339|4338.5|4338.5|4338|4339.5|4339|4338.5|4338|1550
1623765800000|2021-06-15 14:03:20|4338|4337.5|4338.5|4338|4338.5|4338|4338|4337.5|1824
1623765810000|2021-06-15 14:03:30|4338|4337.5|4337.5|4337|4338.5|4338|4337|4336.5|2504
1623765820000|2021-06-15 14:03:40|4338|4337.5|4338|4337.5|4338.5|4338|4338|4337.5|1447
1623765830000|2021-06-15 14:03:50|4338.5|4337|4337.5|4337|4338.5|4337|4337.5|4336.5|1697
1623765840000|2021-06-15 14:04:00|4338|4337.5|4337.5|4337|4338|4337.5|4337.5|4337|725
1623765850000|2021-06-15 14:04:10|4337|4336.5|4337|4336.5|4337.5|4337|4337|4336.5|1389
1623765870000|2021-06-15 14:04:30|4336.5|4336|4336.5|4335.5|4336.5|4336|4336.5|4335.5|2754
1623765880000|2021-06-15 14:04:40|4336|4336|4336|4335.5|4336.5|4336|4336|4335.5|486
1623765890000|2021-06-15 14:04:50|4336.5|4336|4336.5|4336|4337|4336.5|4336.5|4335.5|1898
1623765900000|2021-06-15 14:05:00|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|1664
1623765910000|2021-06-15 14:05:10|4336.5|4336|4336.5|4336|4337|4336|4336.5|4336|1473
1623765920000|2021-06-15 14:05:20|4336|4335.5|4336|4335.5|4336.5|4336|4336|4335.5|1049
1623765930000|2021-06-15 14:05:30|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|722
1623765940000|2021-06-15 14:05:40|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|312
1623765950000|2021-06-15 14:05:50|||||||||174
1623765960000|2021-06-15 14:06:00|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|1195
1623765970000|2021-06-15 14:06:10|4337|4336.5|4336.5|4336|4337|4336.5|4336.5|4335.5|1057
1623765990000|2021-06-15 14:06:30|4337|4336.5|4337|4336.5|4337.5|4337|4336.5|4336|3776
1623766000000|2021-06-15 14:06:40|4336.5|4336|4337|4336.5|4337|4336.5|4336.5|4336|1406
1623766010000|2021-06-15 14:06:50|||||||||217
1623766020000|2021-06-15 14:07:00|4336.5|4336|4337|4336|4337|4336|4336.5|4336|1190
1623766030000|2021-06-15 14:07:10|4336.5|4335.5|4336|4335.5|4336.5|4336|4336|4335.5|2279
1623766040000|2021-06-15 14:07:20|4336.5|4336|4336.5|4336|4337|4336.5|4336|4336|622
1623766050000|2021-06-15 14:07:30|4337|4336.5|4337.5|4336.5|4338|4337.5|4337|4336.5|1369
1623766060000|2021-06-15 14:07:40|4337|4337|4337.5|4337|4337.5|4337|4337|4336.5|65
1623766070000|2021-06-15 14:07:50|4338|4337.5|4338.5|4337.5|4338.5|4338|4338|4337.5|1673
1623766080000|2021-06-15 14:08:00|4338|4337|4337.5|4337|4338|4337.5|4337.5|4337|1946
1623766090000|2021-06-15 14:08:10|4337|4336.5|4337|4336.5|4337.5|4336.5|4337|4336.5|2831
1623766100000|2021-06-15 14:08:20|4336|4335.5|4336.5|4336|4336.5|4336|4336|4335.5|2083
1623766120000|2021-06-15 14:08:40|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|852
1623766130000|2021-06-15 14:08:50|4337.5|4337|4337.5|4337|4337.5|4337|4337|4336.5|1219
1623766140000|2021-06-15 14:09:00|4338|4337.5|4338.5|4338|4338.5|4338|4338|4337.5|527
1623766150000|2021-06-15 14:09:10|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|771
1623766160000|2021-06-15 14:09:20|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4338.5|352
1623766170000|2021-06-15 14:09:30|4340|4339.5|4340|4339|4340|4339.5|4339.5|4339|106
1623766180000|2021-06-15 14:09:40|4339.5|4338.5|4339.5|4339|4339.5|4339|4339|4338.5|1086
1623766190000|2021-06-15 14:09:50|||||||||145
1623766200000|2021-06-15 14:10:00|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339.5|500
1623766210000|2021-06-15 14:10:10|4339.5|4339|4339.5|4339|4340|4339.5|4339.5|4339|968
1623766230000|2021-06-15 14:10:30|4339|4338.5|4339|4338.5|4339.5|4339|4339|4338.5|1957
1623766240000|2021-06-15 14:10:40|4339.5|4339|4339.5|4339|4339.5|4339|4339|4338.5|1676
1623766250000|2021-06-15 14:10:50|4339|4338.5|4339|4338|4339|4338.5|4338.5|4338|3460
1623766260000|2021-06-15 14:11:00|4339.5|4338.5|4340|4339.5|4340|4339.5|4339.5|4338.5|846
1623766270000|2021-06-15 14:11:10|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|282
1623766280000|2021-06-15 14:11:20|||||||||464
1623766290000|2021-06-15 14:11:30|4340|4339.5|4341.5|4341|4341.5|4341|4340|4339.5|1813
1623766300000|2021-06-15 14:11:40|4341|4340.5|4341.5|4341|4341.5|4341|4341|4340.5|638
1623766310000|2021-06-15 14:11:50|4342|4341.5|4341.5|4341|4342|4341.5|4341|4340.5|803
1623766320000|2021-06-15 14:12:00|4342|4340.5|4342|4341|4342|4341.5|4342|4340.5|298
1623766340000|2021-06-15 14:12:20|4342.5|4341.5|4343|4342|4343|4342.5|4342.5|4341.5|2548
1623766350000|2021-06-15 14:12:30|4342.5|4341.5|4342|4341.5|4342.5|4341.5|4342|4341.5|315
1623766360000|2021-06-15 14:12:40|4341.5|4341|4341|4340|4341.5|4341|4340|4339.5|7082
1623766370000|2021-06-15 14:12:50|4340.5|4340.5|4341.5|4340.5|4341.5|4341|4340.5|4340.5|1850
1623766380000|2021-06-15 14:13:00|4342|4341|4342|4341.5|4342|4341.5|4342|4341|394
1623766390000|2021-06-15 14:13:10|4341.5|4341|4342|4341.5|4342|4341.5|4341.5|4341|1305
1623766400000|2021-06-15 14:13:20|4341.5|4341|4342|4341|4342|4341|4340.5|4340|7376
1623766410000|2021-06-15 14:13:30||4341.5||4341.5||4341.5||4341.5|428
1623766420000|2021-06-15 14:13:40|4341.5|4341|4342|4341.5|4342|4341.5|4341.5|4341|2499
1623766430000|2021-06-15 14:13:50|4342.5|4342|4343|4342.5|4343|4342.5|4342.5|4342|764
1623766440000|2021-06-15 14:14:00|4342.5|4342|4343|4342.5|4343.5|4342.5|4342.5|4342|1117
1623766450000|2021-06-15 14:14:10|4342.5|4342|4342.5|4342|4343|4342.5|4342.5|4342|469
1623766460000|2021-06-15 14:14:20|4343|4342.5|4343.5|4342.5|4343.5|4343|4343|4342.5|381
1623766470000|2021-06-15 14:14:30|4343|4343|4342.5|4342|4343.5|4343|4342.5|4342|4505
1623766480000|2021-06-15 14:14:40|4342|4341.5|4342|4341.5|4342|4341.5|4342|4341|2721
1623766490000|2021-06-15 14:14:50|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4341.5|590
1623766500000|2021-06-15 14:15:00|4342|4341.5|4342|4341.5|4342.5|4342|4342|4341.5|621
1623766510000|2021-06-15 14:15:10|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4341|1816
1623766520000|2021-06-15 14:15:20|4341|4340.5|4341.5|4341|4341.5|4341|4341|4340.5|913
1623766530000|2021-06-15 14:15:30|4341|4340.5|4340.5|4340|4341|4340.5|4340.5|4340|1310
1623766540000|2021-06-15 14:15:40|4340|4339.5|4340|4339.5|4340.5|4340|4340|4339.5|833
1623766550000|2021-06-15 14:15:50|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4339.5|20
1623766560000|2021-06-15 14:16:00|4340|4339.5|4340.5|4340|4340.5|4340|4340|4339.5|1600
1623766570000|2021-06-15 14:16:10|||||||||134
1623766580000|2021-06-15 14:16:20|4341|4340.5|4340.5|4340|4341.5|4341|4340.5|4340|1630
1623766590000|2021-06-15 14:16:30|4340|4339.5|4340|4339.5|4340.5|4339.5|4340|4339.5|217
1623766600000|2021-06-15 14:16:40|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|832
1623766610000|2021-06-15 14:16:50|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339|1345
1623766620000|2021-06-15 14:17:00|4339.5|4339|4340|4339|4340|4339|4339.5|4339|535
1623766630000|2021-06-15 14:17:10|4339.5|4338.5|4338.5|4338|4339.5|4338.5|4338.5|4338|1521
1623766640000|2021-06-15 14:17:20|4338|4337.5|4338|4337.5|4338.5|4338|4338|4337.5|1050
1623766670000|2021-06-15 14:17:50|4338.5|4338|4339.5|4339|4340|4339.5|4338.5|4338|2490
1623766680000|2021-06-15 14:18:00|4340|4339.5|4340|4339|4340|4339.5|4340|4339|198
1623766690000|2021-06-15 14:18:10|4339.5|4339.5|4339.5|4339|4340|4339.5|4339.5|4339|809
1623766700000|2021-06-15 14:18:20|4340|4339.5|4340|4339.5|4340|4339.5|4339.5|4339.5|201
1623766710000|2021-06-15 14:18:30|||||||||30
1623766730000|2021-06-15 14:18:50|4339.5|4339|4340|4339.5|4340|4339.5|4339.5|4339|2325
1623766740000|2021-06-15 14:19:00|||||||||124
1623766750000|2021-06-15 14:19:10|4340.5|4340|4340.5|4340|4341|4340.5|4340.5|4340|1795
1623766760000|2021-06-15 14:19:20|4341|4340.5|4341|4340.5|4341|4340.5|4341|4340.5|468
1623766770000|2021-06-15 14:19:30|4341.5|4341|4341|4340.5|4341.5|4341|4341|4340.5|345
1623766780000|2021-06-15 14:19:40|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4341|568
1623766790000|2021-06-15 14:19:50|4342|4341.5|4342|4341.5|4342.5|4341.5|4342|4341.5|1537
1623766800000|2021-06-15 14:20:00|4342.5|4342|4342.5|4341.5|4342.5|4342|4342|4341.5|2229
1623766810000|2021-06-15 14:20:10|4342|4342|4342.5|4342|4342.5|4342|4342|4342|806
1623766820000|2021-06-15 14:20:20|4343|4342.5|4343|4342.5|4343|4342.5|4342.5|4342.5|841
1623766830000|2021-06-15 14:20:30|4342.5|4342|4342.5|4342|4342.5|4342|4342|4341.5|2021
1623766840000|2021-06-15 14:20:40|4342|4341.5|4342.5|4342|4342.5|4342|4342|4341.5|275
1623766850000|2021-06-15 14:20:50|4343||4343||4343||4343||13
1623766860000|2021-06-15 14:21:00|4342.5|4342.5|4342.5|4342|4343|4342.5|4342.5|4342|869
1623766870000|2021-06-15 14:21:10|4343|4342.5|4342.5|4342|4343|4342.5|4342.5|4342|0
1623766880000|2021-06-15 14:21:20|4343|4342.5|4343.5|4343|4344|4343|4343|4342.5|632
1623766890000|2021-06-15 14:21:30|4344|4343.5|4344|4343|4344.5|4343.5|4343.5|4343|4300
1623766900000|2021-06-15 14:21:40|4343.5|4343.5|4344.5|4343.5|4344.5|4344|4343.5|4343|1048
1623766910000|2021-06-15 14:21:50|4344|4343|4343.5|4343|4344|4343.5|4342.5|4342|4345
1623766920000|2021-06-15 14:22:00|4343|4342.5|4343|4342.5|4343|4342.5|4343|4342.5|582
1623766930000|2021-06-15 14:22:10|4342.5|4342|4343|4342|4343|4342.5|4342|4341.5|1413
1623766940000|2021-06-15 14:22:20|4342.5|4342.5|4343|4342.5|4343|4342.5|4342.5|4342.5|0
1623766950000|2021-06-15 14:22:30|4343.5|4343|4344|4343|4344.5|4344|4343.5|4343|1205
1623766960000|2021-06-15 14:22:40|4343.5||4343.5||4343.5||4343.5||0
1623766970000|2021-06-15 14:22:50|4344|4343.5|4344|4343.5|4344|4343.5|4344|4343|503
1623766980000|2021-06-15 14:23:00|4343.5|4343|4343|4342.5|4343.5|4343|4343|4342|1474
1623766990000|2021-06-15 14:23:10|4343.5|4343|4343.5|4343|4343.5|4343|4343.5|4343|1941
1623767000000|2021-06-15 14:23:20|4344||4344||4344||4344||117
1623767010000|2021-06-15 14:23:30|4343.5|4343.5|4343.5|4343|4343.5|4343.5|4343.5|4343|545
1623767030000|2021-06-15 14:23:50|4344|4343.5|4344.5|4344|4344.5|4344|4343.5|4343|632
1623767040000|2021-06-15 14:24:00|4344|4343.5|4344|4343.5|4344.5|4343.5|4344|4343.5|537
1623767050000|2021-06-15 14:24:10|4343.5|4343|4344|4343|4344|4343.5|4343.5|4343|757
1623767060000|2021-06-15 14:24:20|||||||||159
1623767070000|2021-06-15 14:24:30|4343.5|4343.5|4343.5|4343|4344|4343.5|4343.5|4343|259
1623767090000|2021-06-15 14:24:50|4343|4342.5|4342.5|4342|4343|4342.5|4342.5|4342|1438
1623767100000|2021-06-15 14:25:00|4343|4342.5|4343|4342|4343|4342.5|4342.5|4342|1081
1623767110000|2021-06-15 14:25:10|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|4343|4342.5|365
1623767120000|2021-06-15 14:25:20|4343|4343|4343|4342.5|4343.5|4343|4343|4342.5|711
1623767130000|2021-06-15 14:25:30|4343.5|4343|4343.5|4342.5|4343.5|4343|4343|4342.5|344
1623767140000|2021-06-15 14:25:40|4343|4343|4343|4342.5|4343.5|4343|4343|4342.5|1580
1623767150000|2021-06-15 14:25:50|||||||||80
1623767160000|2021-06-15 14:26:00|4343.5|4343|4343.5|4343|4343.5|4343|4343|4342.5|733
1623767170000|2021-06-15 14:26:10|4343|4342.5|4343|4342.5|4343|4342.5|4342.5|4342|1930
1623767180000|2021-06-15 14:26:20|4342.5|4342|4342.5|4341.5|4342.5|4342|4342|4341.5|383
1623767190000|2021-06-15 14:26:30|4342|4341|4341.5|4341|4342|4341|4341.5|4341|345
1623767200000|2021-06-15 14:26:40|4341|4340.5|4341.5|4341|4341.5|4341|4341|4340.5|344
1623767210000|2021-06-15 14:26:50|4342|4341.5|4342|4341|4342|4341.5|4342|4341|248
1623767220000|2021-06-15 14:27:00|4341.5|4340.5|4341.5|4340.5|4341.5|4341|4341|4340.5|684
1623767230000|2021-06-15 14:27:10|4341||4341.5||4341.5||4341||201
1623767240000|2021-06-15 14:27:20|4342|4341|4342|4341|4342|4341.5|4342|4341|0
1623767250000|2021-06-15 14:27:30|4341.5|4341.5|4341.5|4341|4341.5|4341.5|4340.5|4340|3492
1623767260000|2021-06-15 14:27:40|4342|4341.5|4342|4341|4342|4341.5|4342|4341|165
1623767270000|2021-06-15 14:27:50|4341.5|4341.5|4342|4341|4342|4341.5|4341.5|4341|250
1623767280000|2021-06-15 14:28:00|4342.5|4341.5|4342|4341.5|4342.5|4342|4342|4341|269
1623767290000|2021-06-15 14:28:10|4341.5|4341|4342|4341.5|4342|4341.5|4341|4340.5|1784
1623767310000|2021-06-15 14:28:30|4341.5|4341|4342|4341|4342|4341.5|4341.5|4341|900
1623767320000|2021-06-15 14:28:40|4341.5||4341.5||4342||4341.5||163
1623767340000|2021-06-15 14:29:00|4342|4341.5|4342|4341.5|4342|4341.5|4342|4341.5|0
1623767350000|2021-06-15 14:29:10|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4342|1322
1623767360000|2021-06-15 14:29:20|4343|4342.5|4343.5|4343|4343.5|4343|4343|4342|1589
1623767370000|2021-06-15 14:29:30|4344|4343.5|4343.5|4342.5|4344|4343.5|4343|4342.5|3157
1623767380000|2021-06-15 14:29:40|4344|4343|4343.5|4343|4344|4343.5|4343.5|4343|1063
1623767390000|2021-06-15 14:29:50|4344|4343.5|4344.5|4344|4345|4344|4344|4343|5296
1623767400000|2021-06-15 14:30:00|4344|4343.5|4344.5|4343.5|4344.5|4344|4344|4343.5|968
1623767410000|2021-06-15 14:30:10|4344||4344||4344||4344||414
1623767420000|2021-06-15 14:30:20|4344.5|4344|4344|4343.5|4344.5|4344|4344|4343.5|491
1623767430000|2021-06-15 14:30:30|4344.5|4344|4344.5|4344|4344.5|4344|4344|4344|138
1623767440000|2021-06-15 14:30:40|4344|4343.5|4343.5|4343|4344.5|4344|4343.5|4343|5436
1623767450000|2021-06-15 14:30:50|4344||4344||4344||4344||372
1623767460000|2021-06-15 14:31:00|4343.5|4343.5|4345|4344.5|4345.5|4344.5|4343.5|4343.5|1725
1623767470000|2021-06-15 14:31:10|4344.5|4344|4345.5|4344.5|4345.5|4345|4344.5|4344|3165
1623767480000|2021-06-15 14:31:20|4346|4345|4345.5|4345|4346|4345.5|4345.5|4344.5|1864
1623767490000|2021-06-15 14:31:30|4346||4345.5||4346||4345.5||566
1623767500000|2021-06-15 14:31:40|4346|4345.5|4345.5|4345|4346|4345.5|4345.5|4345|842
1623767510000|2021-06-15 14:31:50|4345|4344.5|4345.5|4344.5|4345.5|4345|4345|4344.5|4564
1623767520000|2021-06-15 14:32:00|4345|4344|4344.5|4344|4345|4344.5|4344|4343.5|4432
1623767530000|2021-06-15 14:32:10|4344|4343.5|4344|4343|4344.5|4343.5|4343.5|4343|3141
1623767540000|2021-06-15 14:32:20||4343.5||4343.5||4343.5||4343|0
1623767550000|2021-06-15 14:32:30|4343.5|4343|4343.5|4343|4344|4343.5|4343.5|4343|1372
1623767570000|2021-06-15 14:32:50|4344|4343.5|4344.5|4344|4344.5|4344|4344|4343.5|1365
1623767580000|2021-06-15 14:33:00|4344|4343.5|4344.5|4344|4346|4345.5|4344|4343.5|7389
1623767590000|2021-06-15 14:33:10|4345|4344.5|4345|4344.5|4345.5|4345|4345|4344.5|1050
1623767600000|2021-06-15 14:33:20|4344.5|4344|4344.5|4344|4345|4344.5|4344.5|4344|3275
1623767610000|2021-06-15 14:33:30|4344|4343.5|4343.5|4343|4344.5|4343.5|4343.5|4343|3537
1623767620000|2021-06-15 14:33:40|4343|4342.5|4343.5|4342.5|4343.5|4343|4343|4342.5|1195
1623767630000|2021-06-15 14:33:50|4343||4343||4343.5||4343||150
1623767640000|2021-06-15 14:34:00|||||||||153
1623767660000|2021-06-15 14:34:20|4343.5|4343|4343|4342.5|4343.5|4343|4342.5|4342|1011
1623767670000|2021-06-15 14:34:30|4343.5|4343|4343|4342.5|4343.5|4343|4343|4342.5|185
1623767680000|2021-06-15 14:34:40|||||||||608
1623767690000|2021-06-15 14:34:50|4342.5|4342|4343|4342.5|4343.5|4343|4342.5|4342|1242
1623767700000|2021-06-15 14:35:00|4343.5|4343|4343.5|4343|4344|4343.5|4343|4342.5|1394
1623767710000|2021-06-15 14:35:10|||||||||219
1623767720000|2021-06-15 14:35:20|4344|4343.5|4344|4343|4344|4343.5|4343.5|4343|268
1623767750000|2021-06-15 14:35:50|4343.5||4343.5||4343.5||4343.5||0
1623767760000|2021-06-15 14:36:00|4344|4343.5|4343|4342.5|4344|4343.5|4343|4342.5|1399
1623767770000|2021-06-15 14:36:10|4343.5|4343|4343.5|4343|4343.5|4343|4343.5|4343|158
1623767780000|2021-06-15 14:36:20|4343|4342.5|4343|4342.5|4343|4342.5|4343|4342.5|573
1623767790000|2021-06-15 14:36:30|4342.5|4342|4341.5|4341|4342.5|4342|4341.5|4341|3885
1623767800000|2021-06-15 14:36:40|4342||4341.5||4342||4341.5||534
1623767810000|2021-06-15 14:36:50|4342|4341.5|4342|4341.5|4342|4341.5|4341.5|4341|95
1623767820000|2021-06-15 14:37:00|4342.5|4342|4342.5|4342|4342.5|4342|4342|4341.5|264
1623767830000|2021-06-15 14:37:10|4342|4341.5|4342|4341.5|4342.5|4342|4342|4341.5|898
1623767840000|2021-06-15 14:37:20|||||||||151
1623767850000|2021-06-15 14:37:30|4342.5|4342|4343|4342.5|4343|4342.5|4342.5|4342|1220
1623767860000|2021-06-15 14:37:40|4342.5|4342|4343|4342|4343|4342|4342.5|4342|781
1623767870000|2021-06-15 14:37:50|||||||||33
1623767900000|2021-06-15 14:38:20|4342.5|4342.5|4342.5|4342|4342.5|4342.5|4342.5|4342|501
1623767940000|2021-06-15 14:39:00|4342|4341.5|4341.5|4341|4342|4341.5|4341.5|4341|1924
1623767950000|2021-06-15 14:39:10|4341|4340.5|4340.5|4340|4341|4340.5|4340.5|4340|942
1623767960000|2021-06-15 14:39:20|4340|4339.5|4340|4339.5|4340.5|4339.5|4340|4339.5|305
1623767970000|2021-06-15 14:39:30|4339.5|4339|4340|4339.5|4340|4339.5|4339.5|4338.5|656
1623767980000|2021-06-15 14:39:40|4340.5|4340|4340.5|4339.5|4340.5|4340|4340.5|4339.5|317
1623767990000|2021-06-15 14:39:50|4340|4340|4340|4339.5|4340|4340|4340|4339.5|665
1623768000000|2021-06-15 14:40:00|4339.5|4339|4340.5|4340|4340.5|4340|4339.5|4339|881
1623768010000|2021-06-15 14:40:10|4341|4340.5|4341.5|4340.5|4341.5|4341|4341|4340.5|1239
1623768020000|2021-06-15 14:40:20|4341||4341||4341.5||4341||0
1623768030000|2021-06-15 14:40:30|4341.5|4340|4340.5|4340|4341.5|4340|4340.5|4340|1052
1623768050000|2021-06-15 14:40:50|4341||4340.5||4341||4340.5||25
1623768060000|2021-06-15 14:41:00|4340|4339.5|4340.5|4340|4340.5|4340|4340|4339.5|443
1623768070000|2021-06-15 14:41:10|||||||||94
1623768080000|2021-06-15 14:41:20|4340|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339.5|471
1623768090000|2021-06-15 14:41:30|4340|4340|4340.5|4340|4340.5|4340|4340|4340|31
1623768110000|2021-06-15 14:41:50|4340|4339.5|4340|4339.5|4340|4339.5|4339.5|4339|809
1623768120000|2021-06-15 14:42:00|4340.5|4339|4340|4339.5|4340.5|4339.5|4340|4339|150
1623768130000|2021-06-15 14:42:10|4340.5|4340|4341|4340.5|4341|4340.5|4340.5|4340|457
1623768150000|2021-06-15 14:42:30|4340.5|4340|4340.5|4340|4340.5|4340|4340|4339.5|2078
1623768160000|2021-06-15 14:42:40|4341|4340.5|4341|4340.5|4341|4340.5|4341|4340.5|179
1623768170000|2021-06-15 14:42:50|4341.5||4341||4341.5||4341||224
1623768180000|2021-06-15 14:43:00|4341.5||4341||4341.5||4341||607
1623768190000|2021-06-15 14:43:10|||||||||34
1623768220000|2021-06-15 14:43:40|4341.5|4341|4341.5|4340.5|4341.5|4341|4341|4340.5|877
1623768230000|2021-06-15 14:43:50||4341||4341||4341||4340.5|1
1623768240000|2021-06-15 14:44:00|4341|4340.5|4341|4340.5|4341.5|4340.5|4341|4340.5|755
1623768250000|2021-06-15 14:44:10|4341.5|4341|4341.5|4340.5|4341.5|4341|4341|4340.5|247
1623768260000|2021-06-15 14:44:20||4341||4341||4341||4340.5|0
1623768270000|2021-06-15 14:44:30|4341|4340.5|4341.5|4341|4341.5|4341|4341|4340.5|1191
1623768280000|2021-06-15 14:44:40|4342|4340.5|4341.5|4341|4342|4341|4341.5|4340.5|2419
1623768290000|2021-06-15 14:44:50|4341|4340.5|4341.5|4341|4341.5|4341|4341|4340.5|1274
1623768300000|2021-06-15 14:45:00|4341|4340.5|4341|4340.5|4341.5|4341|4340.5|4340|922
1623768310000|2021-06-15 14:45:10|4340.5|4340|4341.5|4341|4341.5|4341|4340.5|4340|1695
1623768320000|2021-06-15 14:45:20|4341|4340.5|4341.5|4341|4341.5|4341|4341|4340.5|649
1623768330000|2021-06-15 14:45:30|4341|4340.5|4340.5|4340|4341|4341|4340.5|4340|1005
1623768350000|2021-06-15 14:45:50|4340|4339.5|4340|4339|4340.5|4339.5|4339.5|4339|879
1623768360000|2021-06-15 14:46:00|4339.5|4339.5|4340|4339|4340|4339.5|4339.5|4339|1186
1623768370000|2021-06-15 14:46:10||4339.5||4339.5||4339.5||4339.5|0
1623768380000|2021-06-15 14:46:20|4339.5|4339|4339.5|4339|4340|4339.5|4339.5|4339|201
1623768390000|2021-06-15 14:46:30|4340|4339.5|4340|4339.5|4340.5|4340|4340|4339|1104
1623768400000|2021-06-15 14:46:40|4340.5|4340|4340.5|4339.5|4340.5|4340|4340.5|4339.5|508
1623768410000|2021-06-15 14:46:50|4341|4340|4341|4340.5|4341|4340.5|4341|4340|351
1623768420000|2021-06-15 14:47:00|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4341|1273
1623768430000|2021-06-15 14:47:10|4341|4340.5|4341.5|4341|4341.5|4341|4341|4340.5|1694
1623768440000|2021-06-15 14:47:20|||||||||310
1623768460000|2021-06-15 14:47:40|4341|4340.5|4341.5|4340.5|4341.5|4341|4341|4340.5|3038
1623768470000|2021-06-15 14:47:50|4341||4341||4341||4341||459
1623768480000|2021-06-15 14:48:00|4340.5|4340|4341|4340.5|4341|4340.5|4340.5|4340|643
1623768490000|2021-06-15 14:48:10|4341.5|4341|4341|4340.5|4341.5|4341|4341|4340.5|1049
1623768500000|2021-06-15 14:48:20|||||||||658
1623768510000|2021-06-15 14:48:30|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|854
1623768520000|2021-06-15 14:48:40|4341|4340.5|4341|4340.5|4341|4340.5|4341|4340.5|65
1623768540000|2021-06-15 14:49:00|4341.5|4341|4342|4341|4342|4341.5|4341.5|4341|655
1623768550000|2021-06-15 14:49:10||4341.5||4341.5||4341.5||4341.5|392
1623768560000|2021-06-15 14:49:20|4341.5|4341|4342|4341.5|4342|4341.5|4341.5|4341|505
1623768570000|2021-06-15 14:49:30|4341.5|4341|4341|4340.5|4341.5|4341|4341|4340.5|662
1623768580000|2021-06-15 14:49:40|4340.5|4340|4341|4340|4341|4340|4340.5|4340|242
1623768590000|2021-06-15 14:49:50|4340.5||4340.5||4340.5||4340.5||367
1623768600000|2021-06-15 14:50:00|4340|4339.5|4339.5|4339|4340|4339.5|4339.5|4339|730
1623768610000|2021-06-15 14:50:10|4339|4338.5|4338|4337.5|4339.5|4339|4338|4337.5|920
1623768620000|2021-06-15 14:50:20|4338.5||4338||4338.5||4338||0
1623768630000|2021-06-15 14:50:30|4338.5|4338|4338.5|4338|4339.5|4339|4338.5|4338|2355
1623768640000|2021-06-15 14:50:40|4338|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337.5|233
1623768660000|2021-06-15 14:51:00|4338|4338|4339|4338.5|4339|4338.5|4338|4338|38
1623768670000|2021-06-15 14:51:10|4339.5|4339|4339.5|4338.5|4339.5|4339|4339|4338.5|50
1623768680000|2021-06-15 14:51:20|4339||4339||4339.5||4339||881
1623768690000|2021-06-15 14:51:30|4339.5|4339|4339|4338.5|4339.5|4339|4339|4338.5|1326
1623768700000|2021-06-15 14:51:40|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|3
1623768710000|2021-06-15 14:51:50|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|15
1623768730000|2021-06-15 14:52:10|||||||||310
1623768750000|2021-06-15 14:52:30|4338.5|4338|4338|4337.5|4338.5|4338|4338|4337.5|1685
1623768760000|2021-06-15 14:52:40|4338.5|4338|4338.5|4338|4338.5|4338|4338|4337.5|1286
1623768770000|2021-06-15 14:52:50|4338|4337.5|4337|4336.5|4338.5|4338|4337|4336.5|1530
1623768780000|2021-06-15 14:53:00|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|522
1623768790000|2021-06-15 14:53:10|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|399
1623768800000|2021-06-15 14:53:20|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|262
1623768810000|2021-06-15 14:53:30|4338|4337.5|4338|4337|4338|4337.5|4337.5|4337|16
1623768820000|2021-06-15 14:53:40|4337.5|4336.5|4336.5|4336|4337.5|4336.5|4336.5|4336|969
1623768830000|2021-06-15 14:53:50|4336|4335.5|4336|4335.5|4336.5|4336|4336|4335.5|430
1623768840000|2021-06-15 14:54:00|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|319
1623768850000|2021-06-15 14:54:10|4336|4335.5|4336.5|4335.5|4336.5|4336|4336|4335.5|116
1623768860000|2021-06-15 14:54:20||4336||4336||4336||4336|0
1623768880000|2021-06-15 14:54:40|4337|4336.5|4336|4335|4337|4336.5|4335.5|4335|3283
1623768890000|2021-06-15 14:54:50|4335.5|4334.5|4335|4334.5|4335.5|4334.5|4335|4334.5|797
1623768900000|2021-06-15 14:55:00|4335.5|4335|4335.5|4335|4336|4335|4335.5|4335|615
1623768910000|2021-06-15 14:55:10|4335|4334.5|4335.5|4334.5|4335.5|4335|4335|4334.5|311
1623768920000|2021-06-15 14:55:20||4335||4335||4335||4335|0
1623768930000|2021-06-15 14:55:30|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|455
1623768940000|2021-06-15 14:55:40|4336|4335.5|4338|4337.5|4338|4337.5|4335.5|4335|1188
1623768950000|2021-06-15 14:55:50|4337.5|4337|4338|4337.5|4338|4337.5|4337.5|4337|498
1623768960000|2021-06-15 14:56:00|4337.5|4337|4338|4337.5|4338|4337.5|4337.5|4337|391
1623768970000|2021-06-15 14:56:10|4337.5|4337|4337|4336.5|4337.5|4337|4337|4336.5|1215
1623768980000|2021-06-15 14:56:20|||||||||149
1623768990000|2021-06-15 14:56:30|4337.5|4337|4337.5|4337|4337.5|4337|4337|4336.5|1871
1623769000000|2021-06-15 14:56:40|4337|4336.5|4336.5|4335.5|4337|4336.5|4336.5|4335.5|1569
1623769010000|2021-06-15 14:56:50|4336|4336|4336|4335.5|4336|4336|4336|4335.5|118
1623769020000|2021-06-15 14:57:00|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4334.5|1201
1623769030000|2021-06-15 14:57:10|||||||||12
1623769040000|2021-06-15 14:57:20|4335|4334.5|4335|4334.5|4335.5|4335|4335|4334.5|541
1623769050000|2021-06-15 14:57:30|4335.5|4334|4335|4334.5|4335.5|4334.5|4334.5|4334|1109
1623769060000|2021-06-15 14:57:40|4334.5|4334|4334|4333.5|4334.5|4334|4334|4333.5|1351
1623769070000|2021-06-15 14:57:50|4333.5|4333|4333.5|4333|4334|4333|4333.5|4333|648
1623769080000|2021-06-15 14:58:00|4334|4333.5|4334|4333.5|4334|4333.5|4333.5|4333|1624
1623769090000|2021-06-15 14:58:10|4334.5|4334|4334|4333.5|4334.5|4334|4334|4333.5|858
1623769100000|2021-06-15 14:58:20|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|21
1623769110000|2021-06-15 14:58:30|||||||||11
1623769120000|2021-06-15 14:58:40|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|614
1623769130000|2021-06-15 14:58:50|||||||||45
1623769150000|2021-06-15 14:59:10|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|1392
1623769160000|2021-06-15 14:59:20|4335|4334.5|4335|4334.5|4335.5|4334.5|4335|4334.5|973
1623769170000|2021-06-15 14:59:30|||||||||10
1623769180000|2021-06-15 14:59:40|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|365
1623769190000|2021-06-15 14:59:50|4335|4334.5|4335|4334.5|4335.5|4335|4335|4334.5|1671
1623769200000|2021-06-15 15:00:00|||||||||1178
1623769210000|2021-06-15 15:00:10|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|1515
1623769220000|2021-06-15 15:00:20|||||||||580
1623769230000|2021-06-15 15:00:30|4335.5|4335|4335|4334.5|4335.5|4335|4335|4334.5|949
1623769240000|2021-06-15 15:00:40|4334|4334|4334|4333.5|4334|4334|4334|4333|2568
1623769250000|2021-06-15 15:00:50|4334.5||4334||4334.5||4334||23
1623769260000|2021-06-15 15:01:00|4333.5|4333|4334|4333.5|4334|4333.5|4333.5|4333|922
1623769270000|2021-06-15 15:01:10|4333.5|4333|4332.5|4332|4333.5|4333|4332.5|4332|2326
1623769280000|2021-06-15 15:01:20|4333|4331.5|4332|4331.5|4333|4332|4332|4331.5|1040
1623769290000|2021-06-15 15:01:30|4332.5|4331|4332|4331.5|4332.5|4331.5|4331.5|4331|971
1623769300000|2021-06-15 15:01:40|4332.5|4332|4332|4331.5|4332.5|4332|4332|4331.5|500
1623769320000|2021-06-15 15:02:00|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|1081
1623769330000|2021-06-15 15:02:10|4332|4331.5|4332|4331.5|4332.5|4331.5|4332|4331.5|892
1623769340000|2021-06-15 15:02:20|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|1608
1623769350000|2021-06-15 15:02:30|4333|4332.5|4333.5|4333|4334|4333.5|4333|4332.5|3042
1623769360000|2021-06-15 15:02:40|||||||||7
1623769370000|2021-06-15 15:02:50|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|147
1623769380000|2021-06-15 15:03:00|4333.5|4333|4334|4333|4334|4333.5|4333.5|4333|1124
1623769390000|2021-06-15 15:03:10|4333.5||4333.5||4333.5||4333.5||93
1623769400000|2021-06-15 15:03:20|||||||||184
1623769410000|2021-06-15 15:03:30|4334|4333.5|4334|4333|4334|4333.5|4334|4333|545
1623769420000|2021-06-15 15:03:40||4333.5||4333.5||4333.5||4333.5|0
1623769430000|2021-06-15 15:03:50|4334.5|4334|4333.5|4333|4334.5|4334|4333.5|4333|1130
1623769440000|2021-06-15 15:04:00|4334|4333.5|4334|4333|4334|4333.5|4333.5|4333|788
1623769450000|2021-06-15 15:04:10|4333.5|4333.5|4334|4333.5|4334|4333.5|4333.5|4333|721
1623769460000|2021-06-15 15:04:20|4333.5|4333|4333.5|4333|4334|4333.5|4333.5|4333|1040
1623769470000|2021-06-15 15:04:30|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|179
1623769480000|2021-06-15 15:04:40|||||||||35
1623769490000|2021-06-15 15:04:50|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|1436
1623769500000|2021-06-15 15:05:00|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|211
1623769510000|2021-06-15 15:05:10|4333.5|4333|4334|4333.5|4334|4333.5|4333.5|4333|1547
1623769520000|2021-06-15 15:05:20|4334.5|4334|4334|4333.5|4334.5|4334|4334|4333.5|2555
1623769530000|2021-06-15 15:05:30|||||||||1
1623769540000|2021-06-15 15:05:40|4333.5|4333|4334|4333.5|4334|4333.5|4333.5|4333|1314
1623769550000|2021-06-15 15:05:50|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|357
1623769560000|2021-06-15 15:06:00|||||||||216
1623769570000|2021-06-15 15:06:10|4334|4333.5|4333.5|4333|4334|4333.5|4333|4332.5|3652
1623769580000|2021-06-15 15:06:20|4334|4333.5|4334|4333.5|4334|4333.5|4333.5|4333|1412
1623769590000|2021-06-15 15:06:30|4333.5|4333|4333|4332.5|4333.5|4333|4333|4332.5|1811
1623769600000|2021-06-15 15:06:40|4333.5|4333|4334|4333.5|4334|4333.5|4333|4333|539
1623769610000|2021-06-15 15:06:50|4334.5|4334|4334|4333.5|4334.5|4334|4334|4333.5|1933
1623769620000|2021-06-15 15:07:00|4333.5|4333|4333|4332.5|4333.5|4333|4333|4332.5|1654
1623769630000|2021-06-15 15:07:10|||||||||80
1623769640000|2021-06-15 15:07:20|||||||||57
1623769650000|2021-06-15 15:07:30|4332.5|4332|4332|4331.5|4333|4332|4331.5|4331|2346
1623769660000|2021-06-15 15:07:40|4331.5|4331|4331.5|4331|4332|4331|4331|4330.5|4105
1623769670000|2021-06-15 15:07:50|||||||||110
1623769680000|2021-06-15 15:08:00|4331|4330.5|4331.5|4331|4331.5|4331|4331|4330.5|2583
1623769700000|2021-06-15 15:08:20|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|1297
1623769710000|2021-06-15 15:08:30|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|488
1623769740000|2021-06-15 15:09:00|4332|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|4093
1623769750000|2021-06-15 15:09:10|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331|291
1623769760000|2021-06-15 15:09:20|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|823
1623769770000|2021-06-15 15:09:30|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|899
1623769780000|2021-06-15 15:09:40|4330.5|4330|4330.5|4329.5|4330.5|4330|4330|4329.5|3566
1623769790000|2021-06-15 15:09:50|4330||4330||4330||4330||146
1623769800000|2021-06-15 15:10:00|4329.5|4329|4329|4328.5|4330|4329|4329|4328.5|3388
1623769810000|2021-06-15 15:10:10|4328.5|4328|4328.5|4328|4329|4328.5|4328.5|4328|1050
1623769820000|2021-06-15 15:10:20|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|937
1623769840000|2021-06-15 15:10:40|4329|4328.5|4329|4328|4329|4328.5|4329|4328|721
1623769850000|2021-06-15 15:10:50|4329.5|4328.5|4329.5|4329|4329.5|4329|4329.5|4328.5|767
1623769880000|2021-06-15 15:11:20|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|1783
1623769900000|2021-06-15 15:11:40|4328.5|4328|4328.5|4328|4329|4328|4328.5|4328|1203
1623769910000|2021-06-15 15:11:50|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|84
1623769920000|2021-06-15 15:12:00|4329.5|4329|4329.5|4328.5|4329.5|4329|4329|4328.5|913
1623769930000|2021-06-15 15:12:10||4329||4329||4329||4328.5|0
1623769950000|2021-06-15 15:12:30|||||||||223
1623769960000|2021-06-15 15:12:40|||||||||8
1623769970000|2021-06-15 15:12:50|||||||||66
1623769980000|2021-06-15 15:13:00|4329|4328.5|4329|4328.5|4329.5|4329|4328.5|4328|2523
1623770010000|2021-06-15 15:13:30|4328.5|4328|4329|4328.5|4329|4328.5|4328.5|4328|2860
1623770030000|2021-06-15 15:13:50|4328.5|4328|4329|4328.5|4329|4328.5|4328.5|4328|2170
1623770050000|2021-06-15 15:14:10|4329.5|4329|4329|4328.5|4329.5|4329|4329|4328.5|978
1623770070000|2021-06-15 15:14:30|4329.5|4329|4329|4328.5|4329.5|4329|4329|4328.5|3546
1623770080000|2021-06-15 15:14:40|||||||||948
1623770090000|2021-06-15 15:14:50||4328||4328.5||4328.5||4328|363
1623770100000|2021-06-15 15:15:00|4329.5|4329|4329|4328.5|4329.5|4329|4329|4328.5|1556
1623770120000|2021-06-15 15:15:20|4328.5|4328|4328.5|4328|4329|4328|4328.5|4328|2654
1623770130000|2021-06-15 15:15:30|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|652
1623770140000|2021-06-15 15:15:40|4329.5|4329|4329|4328.5|4329.5|4329|4329|4328.5|319
1623770150000|2021-06-15 15:15:50|4328.5|4328|4329|4328.5|4329|4328.5|4328.5|4328|902
1623770160000|2021-06-15 15:16:00|||||||||433
1623770170000|2021-06-15 15:16:10|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|1021
1623770180000|2021-06-15 15:16:20|||||||||289
1623770190000|2021-06-15 15:16:30|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|564
1623770200000|2021-06-15 15:16:40|||||||||119
1623770210000|2021-06-15 15:16:50|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4329.5|583
1623770220000|2021-06-15 15:17:00|||||||||95
1623770230000|2021-06-15 15:17:10|4331|4330.5|4331|4330.5|4331|4330.5|4330.5|4330|835
1623770240000|2021-06-15 15:17:20|||||||||246
1623770260000|2021-06-15 15:17:40|4330.5|4330|4330.5|4330|4331|4330.5|4330.5|4330|1619
1623770280000|2021-06-15 15:18:00|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4330|2944
1623770290000|2021-06-15 15:18:10|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|454
1623770300000|2021-06-15 15:18:20|||||||||274
1623770310000|2021-06-15 15:18:30|4331.5|4331|4331.5|4330.5|4331.5|4331|4331|4330.5|1218
1623770320000|2021-06-15 15:18:40|4332|4331|4332|4331|4332|4331.5|4332|4330.5|808
1623770330000|2021-06-15 15:18:50||4331.5||4331.5||4331.5||4331.5|931
1623770340000|2021-06-15 15:19:00|4332.5|4332|4332|4331.5|4332.5|4332|4331.5|4331|2726
1623770350000|2021-06-15 15:19:10|||||||||485
1623770360000|2021-06-15 15:19:20|4331.5|4331|4332|4331.5|4332|4331.5|4331.5|4331|1174
1623770370000|2021-06-15 15:19:30|||||||||200
1623770390000|2021-06-15 15:19:50|||||||||391
1623770400000|2021-06-15 15:20:00|||||||||748
1623770410000|2021-06-15 15:20:10|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|1327
1623770420000|2021-06-15 15:20:20|||||||||182
1623770430000|2021-06-15 15:20:30|4333|4332.5|4333|4332|4333|4332.5|4332.5|4332|1022
1623770440000|2021-06-15 15:20:40|4332.5|4331.5|4332.5|4332|4332.5|4332|4332|4331.5|2454
1623770450000|2021-06-15 15:20:50|||||||||133
1623770460000|2021-06-15 15:21:00|4332|4331.5|4332.5|4332|4332.5|4332|4332|4331.5|1434
1623770470000|2021-06-15 15:21:10|||||||||434
1623770480000|2021-06-15 15:21:20|4332|4331.5|4333|4332.5|4333|4332.5|4332|4331.5|1955
1623770490000|2021-06-15 15:21:30|4333.5|4333|4333|4332.5|4333.5|4333|4333|4332.5|3577
1623770510000|2021-06-15 15:21:50|4333.5|4333|4333|4332.5|4333.5|4333|4333|4332.5|1489
1623770520000|2021-06-15 15:22:00|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4332.5|151
1623770540000|2021-06-15 15:22:20|||||||||638
1623770550000|2021-06-15 15:22:30|4333|4332.5|4333.5|4333|4333.5|4333|4333|4332.5|2558
1623770570000|2021-06-15 15:22:50|4334|4333.5|4333.5|4333|4334|4333.5|4333.5|4333|2357
1623770580000|2021-06-15 15:23:00|4334|4333.5|4334.5|4334|4334.5|4334|4334|4333.5|861
1623770590000|2021-06-15 15:23:10|4335|4334.5|4335|4334|4335|4334.5|4334|4333.5|2087
1623770600000|2021-06-15 15:23:20|4334.5||4334.5||4334.5||4334.5||127
1623770610000|2021-06-15 15:23:30|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|2711
1623770620000|2021-06-15 15:23:40|||||||||903
1623770630000|2021-06-15 15:23:50|||||||||321
1623770640000|2021-06-15 15:24:00|4334.5|4334|4335|4334|4335|4334.5|4334.5|4334|2703
1623770650000|2021-06-15 15:24:10||4334.5||4334.5||4334.5||4334.5|279
1623770660000|2021-06-15 15:24:20|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|1024
1623770680000|2021-06-15 15:24:40|||||||||244
1623770700000|2021-06-15 15:25:00|||||||||420
1623770710000|2021-06-15 15:25:10|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|1027
1623770720000|2021-06-15 15:25:20|||||||||294
1623770730000|2021-06-15 15:25:30|||||||||1251
1623770740000|2021-06-15 15:25:40|4334|4333.5|4334|4333.5|4334.5|4334|4334|4333.5|2261
1623770750000|2021-06-15 15:25:50|4333.5|4333|4334.5|4334|4334.5|4334|4333.5|4333|2277
1623770760000|2021-06-15 15:26:00|||||||||36
1623770770000|2021-06-15 15:26:10|4335|4334.5|4335|4334.5|4335|4334.5|4334.5|4334|837
1623770780000|2021-06-15 15:26:20|||||||||123
1623770790000|2021-06-15 15:26:30|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|1101
1623770800000|2021-06-15 15:26:40|4336|4335.5|4335.5|4335|4336|4335.5|4335|4334.5|2229
1623770810000|2021-06-15 15:26:50|||||||||205
1623770820000|2021-06-15 15:27:00|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|27245
1623770830000|2021-06-15 15:27:10|||||||||638
1623770840000|2021-06-15 15:27:20|||||||||2036
1623770850000|2021-06-15 15:27:30|4335|4334.5|4335|4334.5|4335.5|4334.5|4334.5|4334|2629
1623770860000|2021-06-15 15:27:40|4334.5|4334|4334|4333.5|4334.5|4334|4333.5|4333|1712
1623770870000|2021-06-15 15:27:50|||||||||754
1623770880000|2021-06-15 15:28:00|4334.5|4334|4334.5|4333.5|4334.5|4334|4334.5|4333.5|2540
1623770890000|2021-06-15 15:28:10|4334|4333|4333.5|4332.5|4334|4333.5|4333.5|4332.5|968
1623770900000|2021-06-15 15:28:20||4333||4333||4333||4333|365
1623770910000|2021-06-15 15:28:30|4333|4332.5|4333.5|4333|4333.5|4333|4333|4332.5|1980
1623770920000|2021-06-15 15:28:40|||||||||565
1623770930000|2021-06-15 15:28:50|4334|4333.5|4333.5|4333|4334|4333.5|4333.5|4333|2507
1623770940000|2021-06-15 15:29:00|4333|4332.5|4333|4332.5|4333|4332.5|4332.5|4332|1733
1623770950000|2021-06-15 15:29:10|4332.5|4332|4333|4332.5|4333|4332.5|4332.5|4332|634
1623770960000|2021-06-15 15:29:20|4332.5|4332|4333|4332.5|4333|4332.5|4332.5|4332|323
1623770970000|2021-06-15 15:29:30|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|1771
1623770980000|2021-06-15 15:29:40|||||||||970
1623770990000|2021-06-15 15:29:50|4333|4332.5|4334|4333.5|4334.5|4333.5|4333|4332.5|1026
1623826820000|2021-06-16 07:00:20|4327.5|4320|4327|4325|4327.5|4325.5|4325.5|4320|1415
1623826830000|2021-06-16 07:00:30|4327.5|4325.5|4331.5|4330.5|4331.5|4331|4327.5|4325|4859
1623826840000|2021-06-16 07:00:40|4331|4331|4334.5|4333|4334.5|4333|4331|4331|844
1623826850000|2021-06-16 07:00:50|4335|4333.5|4336.5|4334.5|4336.5|4334.5|4334.5|4333|902
1623826860000|2021-06-16 07:01:00|4336||4336||4336||4336||205
1623826870000|2021-06-16 07:01:10|4336.5||4336.5||4336.5||4336.5||112
1623826880000|2021-06-16 07:01:20|4337|4335|4339.5|4338.5|4340|4338.5|4336|4335|1846
1623826890000|2021-06-16 07:01:30|4339|4338|4339.5|4338.5|4339.5|4338.5|4338.5|4337.5|2413
1623826900000|2021-06-16 07:01:40|4339|4338|4341|4340|4341.5|4340|4338.5|4337.5|6670
1623826910000|2021-06-16 07:01:50|4341.5|4340.5|4341|4339.5|4341.5|4340.5|4341|4339.5|1273
1623826920000|2021-06-16 07:02:00|4340.5|4339|4338.5|4337.5|4341|4339.5|4338.5|4337.5|4640
1623826930000|2021-06-16 07:02:10|4339|4338|4340|4339|4341|4340|4339|4337.5|2212
1623826940000|2021-06-16 07:02:20|4339.5|4338|4341|4340.5|4341|4340.5|4339|4338|1964
1623826950000|2021-06-16 07:02:30|4341.5|4340|4341.5|4340|4341.5|4340.5|4340.5|4340|1814
1623826960000|2021-06-16 07:02:40|4341|4340.5|4341|4340|4342|4341|4340|4339.5|5002
1623826970000|2021-06-16 07:02:50|4341.5|4340.5|4342.5|4341|4342.5|4341|4341|4340|4052
1623826980000|2021-06-16 07:03:00|4342|4341.5|4341|4340|4342.5|4342|4341|4340|4675
1623826990000|2021-06-16 07:03:10|4340.5|4339.5|4341|4340|4342.5|4341.5|4339|4337.5|10637
1623827000000|2021-06-16 07:03:20|4341.5|4340.5|4342|4340.5|4342.5|4342|4341|4339.5|5871
1623827010000|2021-06-16 07:03:30|4341.5|4340|4342|4341|4342.5|4341.5|4340.5|4339.5|6005
1623827020000|2021-06-16 07:03:40|4341.5|4340.5|4340.5|4339.5|4342|4341|4340|4339.5|3322
1623827030000|2021-06-16 07:03:50|4340|4339|4339|4338.5|4340|4339.5|4339|4337.5|2085
1623827040000|2021-06-16 07:04:00|4339.5|4339|4342|4341|4342.5|4341|4339.5|4339|3525
1623827050000|2021-06-16 07:04:10|4341.5|4340.5|4341.5|4340|4341.5|4340.5|4341|4339.5|526
1623827060000|2021-06-16 07:04:20|4342|4340.5|4341.5|4340|4342.5|4341.5|4341.5|4340|2168
1623827070000|2021-06-16 07:04:30|4341|4340.5|4341.5|4340.5|4342|4341|4341|4340|6191
1623827080000|2021-06-16 07:04:40|4341|4341.5|4341.5|4340.5|4342|4341.5|4341|4340.5|11088
1623827090000|2021-06-16 07:04:50|4341|4340|4340.5|4340|4341.5|4341|4340.5|4340|4838
1623827100000|2021-06-16 07:05:00|4340|4339.5|4338.5|4337.5|4340.5|4339.5|4338.5|4337.5|4421
1623827110000|2021-06-16 07:05:10|4338|4338|4341|4340|4341|4340|4338|4338|2022
1623827120000|2021-06-16 07:05:20|4341.5|4340.5|4343|4342|4343|4342|4341.5|4340.5|1911
1623827130000|2021-06-16 07:05:30|4343.5|4342.5|4342.5|4342|4344|4342.5|4342|4341|5970
1623827140000|2021-06-16 07:05:40|4342|4341|4343|4342.5|4343.5|4342.5|4342|4341|4561
1623827150000|2021-06-16 07:05:50|4342.5|4342|4342.5|4341.5|4342.5|4342|4342|4341.5|671
1623827160000|2021-06-16 07:06:00|4343|4342|4343|4342|4343.5|4343|4342.5|4341.5|2087
1623827170000|2021-06-16 07:06:10|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|4342.5|4342|891
1623827180000|2021-06-16 07:06:20|4344|4343|4347.5|4347|4348|4347|4343|4342.5|6061
1623827190000|2021-06-16 07:06:30|4348|4347.5|4347.5|4346.5|4349|4347.5|4347|4346.5|3196
1623827200000|2021-06-16 07:06:40|4348|4347|4348.5|4347.5|4349|4348|4348|4347|849
1623827210000|2021-06-16 07:06:50|4349|4348|4348.5|4347.5|4349|4348|4347.5|4347|5121
1623827220000|2021-06-16 07:07:00|4349|4348.5|4350|4349.5|4350|4349.5|4349|4348.5|4626
1623827230000|2021-06-16 07:07:10|4350.5|4350|4349.5|4349|4351|4350|4349.5|4349|2345
1623827240000|2021-06-16 07:07:20|4349|4348.5|4348|4347|4349.5|4348.5|4347.5|4347|3999
1623827250000|2021-06-16 07:07:30|4348.5|4347.5|4349|4347.5|4349|4348|4348.5|4347.5|977
1623827260000|2021-06-16 07:07:40|4348.5|4348|4349|4348|4349|4348|4348.5|4348|345
1623827270000|2021-06-16 07:07:50|4349.5|4348.5|4350|4349|4350|4349|4349.5|4348|370
1623827280000|2021-06-16 07:08:00|4350.5|4349.5|4350.5|4350|4351|4350|4350.5|4349.5|109
1623827290000|2021-06-16 07:08:10|4351|4350.5|4350.5|4350|4352.5|4351|4350|4349.5|3201
1623827300000|2021-06-16 07:08:20|4351|4350.5|4352|4350.5|4352|4350.5|4351|4350.5|1144
1623827310000|2021-06-16 07:08:30|4351.5|4350|4351|4350|4352|4351.5|4350.5|4349.5|8593
1623827320000|2021-06-16 07:08:40|4351.5|4350.5|4351.5|4351|4354|4352|4351.5|4350.5|9432
1623827330000|2021-06-16 07:08:50|4352|4351.5|4352|4351|4352|4351.5|4352|4351|936
1623827340000|2021-06-16 07:09:00|4352.5|4351.5|4353.5|4352|4353.5|4352.5|4352.5|4351|2878
1623827350000|2021-06-16 07:09:10|4354|4352.5|4354|4353|4354|4353|4353.5|4352|1075
1623827360000|2021-06-16 07:09:20|4353.5|4352.5|4354|4352.5|4354|4353|4353|4352.5|873
1623827370000|2021-06-16 07:09:30|4354.5|4353|4356|4355|4356|4355|4354.5|4353|735
1623827380000|2021-06-16 07:09:40|4356.5|4355.5|4357.5|4356|4357.5|4356|4356|4355|385
1623827390000|2021-06-16 07:09:50|4358|4356.5|4356.5|4356|4358|4356.5|4356.5|4356|2444
1623827400000|2021-06-16 07:10:00|4357|4355.5|4357.5|4356.5|4357.5|4356.5|4356|4355.5|2128
1623827410000|2021-06-16 07:10:10|4357|4356|4357|4355.5|4357|4356|4356|4354.5|2198
1623827420000|2021-06-16 07:10:20|4357.5|4356|4357|4356|4358|4357|4357|4355.5|2138
1623827430000|2021-06-16 07:10:30|4356.5|4355.5|4357|4356|4357|4356|4356|4355.5|2865
1623827440000|2021-06-16 07:10:40|4357.5|4356.5|4357|4356|4357.5|4356.5|4357|4356|1107
1623827450000|2021-06-16 07:10:50|4357.5|4356.5|4356|4355|4357.5|4356.5|4355.5|4355|1862
1623827460000|2021-06-16 07:11:00|4356.5|4355.5|4357|4355.5|4358|4357.5|4356.5|4355.5|3623
1623827470000|2021-06-16 07:11:10|4356.5||4356.5||4356.5||4356.5||0
1623827480000|2021-06-16 07:11:20|4357|4355|4355.5|4354|4357|4355|4355.5|4354|2007
1623827490000|2021-06-16 07:11:30|4356|4354.5|4357|4355.5|4357.5|4356|4356|4354|1316
1623827500000|2021-06-16 07:11:40|4356.5|4356|4356.5|4355.5|4357|4356.5|4356.5|4355.5|301
1623827510000|2021-06-16 07:11:50|4357||4357||4357||4357||0
1623827520000|2021-06-16 07:12:00|4357.5|4356|4357.5|4356.5|4358|4357|4357|4356|435
1623827530000|2021-06-16 07:12:10|4357|4357|4354.5|4353.5|4357.5|4357|4354.5|4353.5|1475
1623827540000|2021-06-16 07:12:20|4354|4353|4355|4354|4355|4354.5|4354|4353|798
1623827550000|2021-06-16 07:12:30||4354.5||4354.5||4354.5||4354|41
1623827560000|2021-06-16 07:12:40|4355.5|4355|4357|4356.5|4357|4356.5|4355.5|4355|1122
1623827570000|2021-06-16 07:12:50|4358|4357|4358.5|4357|4358.5|4357.5|4357.5|4357|54
1623827580000|2021-06-16 07:13:00|4359|4357.5|4359|4358|4359.5|4358.5|4359|4357.5|170
1623827590000|2021-06-16 07:13:10|4358.5|4357.5|4359|4358|4359|4358|4358|4357.5|449
1623827600000|2021-06-16 07:13:20|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|1219
1623827610000|2021-06-16 07:13:30|||||||||233
1623827620000|2021-06-16 07:13:40|4358|4357|4355|4353.5|4358|4357|4354.5|4353.5|3576
1623827630000|2021-06-16 07:13:50|4354.5|4354|4355|4354|4355.5|4354.5|4354.5|4354|1630
1623827640000|2021-06-16 07:14:00|4355.5|4354.5|4356.5|4355|4356.5|4355|4355.5|4354.5|1641
1623827650000|2021-06-16 07:14:10|4356|4354.5|4356|4355|4356.5|4355|4355.5|4354.5|90
1623827660000|2021-06-16 07:14:20|4355.5|4354.5|4356|4354.5|4356|4354.5|4355|4353.5|1100
1623827670000|2021-06-16 07:14:30|4356.5|4355|4357.5|4356.5|4357.5|4356.5|4356.5|4355|262
1623827680000|2021-06-16 07:14:40|4358.5|4357|4359.5|4357.5|4359.5|4357.5|4358.5|4357|94
1623827690000|2021-06-16 07:14:50|4359|4358|4359|4357.5|4359.5|4358.5|4359|4357.5|150
1623827700000|2021-06-16 07:15:00|4358.5|4358|4357|4355.5|4359|4358|4357|4355.5|1764
1623827710000|2021-06-16 07:15:10|4356.5|4354.5|4355|4353.5|4356.5|4354.5|4355|4353.5|473
1623827720000|2021-06-16 07:15:20|4355.5|4354|4357|4355.5|4357|4355.5|4355.5|4354|378
1623827730000|2021-06-16 07:15:30|4356.5||4356.5||4356.5||4356.5||0
1623827740000|2021-06-16 07:15:40|4357|4356|4357.5|4356.5|4357.5|4356.5|4356.5|4356|568
1623827750000|2021-06-16 07:15:50|4357|4357|4358|4357|4358.5|4357.5|4357|4356.5|356
1623827760000|2021-06-16 07:16:00||4357.5||4357||4357.5||4357|242
1623827770000|2021-06-16 07:16:10|4358.5|4357.5|4360|4358.5|4360|4358.5|4358.5|4357|123
1623827780000|2021-06-16 07:16:20|4359.5|4359|4360|4359|4360|4359|4359.5|4359|92
1623827790000|2021-06-16 07:16:30|4359.5|4358.5|4358.5|4357.5|4359.5|4358.5|4358.5|4357.5|1730
1623827800000|2021-06-16 07:16:40|4358|4357|4358|4357|4358.5|4357.5|4357.5|4356.5|320
1623827810000|2021-06-16 07:16:50|4357.5|4356.5|4358|4357|4358|4357|4357.5|4356.5|65
1623827820000|2021-06-16 07:17:00|4358.5|4356.5|4357|4356.5|4358.5|4356.5|4357|4355.5|533
1623827840000|2021-06-16 07:17:20|4357.5|4357|4359|4358|4359|4358.5|4357|4356.5|1336
1623827870000|2021-06-16 07:17:50|4359.5|4358.5|4360|4359|4360|4359|4359.5|4358.5|291
1623827880000|2021-06-16 07:18:00|4359.5|4359.5|4360|4359.5|4360|4359.5|4359.5|4359.5|139
1623827890000|2021-06-16 07:18:10|4359.5|4359|4360|4359|4360|4359.5|4359.5|4359|1206
1623827910000|2021-06-16 07:18:30|4359.5|4358.5|4358|4357|4359.5|4359|4358|4357|1600
1623827920000|2021-06-16 07:18:40|||||||||1
1623827930000|2021-06-16 07:18:50|4357.5|4356.5|4356.5|4355.5|4357.5|4356.5|4356|4355.5|1126
1623827940000|2021-06-16 07:19:00|4357|4356|4355|4354.5|4357|4356.5|4355|4354.5|1167
1623827950000|2021-06-16 07:19:10|4354.5|4353.5|4355.5|4354.5|4355.5|4355|4354.5|4353.5|1113
1623827960000|2021-06-16 07:19:20|4355|4354|4352.5|4351.5|4355|4354|4352|4351|1256
1623827970000|2021-06-16 07:19:30|4352|4352|4351|4350|4353|4352|4351|4350|1664
1623827980000|2021-06-16 07:19:40|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|0
1623827990000|2021-06-16 07:19:50|4350|4350|4350|4349|4350|4350|4350|4349|0
1623828000000|2021-06-16 07:20:00|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|19
1623828010000|2021-06-16 07:20:10|4350|4349|4350|4349|4350|4349|4348|4347|943
1623828020000|2021-06-16 07:20:20||4349.5||4349.5||4349.5||4349.5|764
1623828030000|2021-06-16 07:20:30|4349.5|4349|4348.5|4347.5|4349.5|4349|4348|4347|2078
1623828040000|2021-06-16 07:20:40||4348||4348||4348||4348|0
1623828050000|2021-06-16 07:20:50|4348|4347.5|4350.5|4349.5|4350.5|4349.5|4348|4347.5|2741
1623828060000|2021-06-16 07:21:00|4351|4350|4352|4351|4352.5|4351.5|4350.5|4349.5|2680
1623828070000|2021-06-16 07:21:10|4352.5|4351.5|4353|4352|4353|4352|4352.5|4351|215
1623828080000|2021-06-16 07:21:20|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|4353|4352.5|0
1623828090000|2021-06-16 07:21:30|||||||||46
1623828100000|2021-06-16 07:21:40|4353|4352|4351.5|4351|4353.5|4352|4351.5|4351|1240
1623828110000|2021-06-16 07:21:50|4351|4350.5|4352.5|4351.5|4352.5|4351.5|4351|4350.5|685
1623828120000|2021-06-16 07:22:00||4351||4351.5||4351.5||4351|66
1623828130000|2021-06-16 07:22:10|4352|4351|4351.5|4351|4352.5|4351|4351.5|4351|231
1623828140000|2021-06-16 07:22:20|4352|4351.5|4353.5|4352.5|4353.5|4352.5|4352|4351.5|794
1623828150000|2021-06-16 07:22:30|4353||4353||4353||4353||0
1623828160000|2021-06-16 07:22:40|4353.5|4353|4353.5|4352.5|4353.5|4353|4353.5|4352.5|85
1623828170000|2021-06-16 07:22:50|4354|4353|4354|4353|4354.5|4353.5|4354|4352.5|502
1623828180000|2021-06-16 07:23:00||4353.5||4353.5||4353.5||4353.5|204
1623828190000|2021-06-16 07:23:10|4354.5|4354|4354.5|4353.5|4355|4354|4354.5|4353.5|347
1623828200000|2021-06-16 07:23:20|4355|4354|4356.5|4355.5|4356.5|4355.5|4355|4354|762
1623828210000|2021-06-16 07:23:30|4357|4356|4359|4357.5|4359|4357.5|4357|4355.5|2080
1623828220000|2021-06-16 07:23:40|4358.5|4358|4358.5|4357.5|4359|4358.5|4358.5|4357.5|365
1623828230000|2021-06-16 07:23:50|4358|4357|4357|4356|4358.5|4357|4357|4356|2337
1623828240000|2021-06-16 07:24:00|4356.5||4356.5||4356.5||4356.5||204
1623828250000|2021-06-16 07:24:10|4357|4355.5|4356|4355|4357|4355.5|4356|4355|298
1623828270000|2021-06-16 07:24:30|4355.5|4354.5|4354.5|4353.5|4355.5|4354.5|4354.5|4353.5|641
1623828280000|2021-06-16 07:24:40|||||||||1100
1623828290000|2021-06-16 07:24:50|4355|4354|4356|4355|4356|4355|4355|4353.5|2969
1623828300000|2021-06-16 07:25:00|4356.5|4355.5|4355.5|4354.5|4356.5|4355.5|4355.5|4354.5|0
1623828320000|2021-06-16 07:25:20|4356|4355|4356|4355|4357|4356|4356|4355|4769
1623828330000|2021-06-16 07:25:30|4356.5|4355.5|4355.5|4354.5|4356.5|4355.5|4355|4354.5|1915
1623828340000|2021-06-16 07:25:40|4355|4354|4353.5|4353|4355|4354.5|4353.5|4353|1878
1623828350000|2021-06-16 07:25:50|4354|4353.5|4353|4352|4354|4353.5|4352.5|4352|1397
1623828360000|2021-06-16 07:26:00|4352.5|4351.5|4352.5|4351.5|4353|4352|4352|4351|1215
1623828370000|2021-06-16 07:26:10|4352|4351|4352|4351|4352|4351|4351|4350.5|1307
1623828380000|2021-06-16 07:26:20|4351.5|4350.5|4350.5|4350|4352|4350.5|4350|4349.5|2254
1623828390000|2021-06-16 07:26:30|4351|4350.5|4351|4350.5|4352|4351|4351|4350|3209
1623828400000|2021-06-16 07:26:40||4350||4350||4350||4350|48
1623828420000|2021-06-16 07:27:00|4350.5||4351||4351||4350.5||0
1623828430000|2021-06-16 07:27:10|4350.5|4349.5|4350.5|4349.5|4351|4350|4349.5|4348.5|3551
1623828440000|2021-06-16 07:27:20|4350|4349|4350.5|4349.5|4350.5|4350|4350|4349|2125
1623828470000|2021-06-16 07:27:50|4350|4350|4349.5|4349|4350.5|4350|4349.5|4349|1753
1623828480000|2021-06-16 07:28:00|4349|4348.5|4349|4348|4349|4348.5|4348|4347.5|1393
1623828490000|2021-06-16 07:28:10|4349.5|4348.5|4349|4348|4349.5|4348.5|4349|4348|154
1623828500000|2021-06-16 07:28:20||4348.5||4348||4348.5||4348|1199
1623828510000|2021-06-16 07:28:30|4348.5|4348.5|4349.5|4349|4349.5|4349|4348.5|4348|2329
1623828520000|2021-06-16 07:28:40|4349|4348.5|4350|4349|4350|4349|4349|4348.5|1903
1623828530000|2021-06-16 07:28:50|4350.5|4349.5|4351|4350|4351|4350|4350|4349.5|585
1623828540000|2021-06-16 07:29:00||4350.5||4350.5||4350.5||4350.5|44
1623828550000|2021-06-16 07:29:10|4351.5|4350|4349|4348|4351.5|4350|4349|4348|2492
1623828560000|2021-06-16 07:29:20|4349.5|4348.5|4350|4349|4350|4349.5|4349.5|4348|208
1623828570000|2021-06-16 07:29:30|4349.5|4349.5|4350.5|4349.5|4350.5|4350|4349.5|4349.5|127
1623828590000|2021-06-16 07:29:50|4350|4349|4349.5|4349|4350.5|4349|4349.5|4349|105
1623828600000|2021-06-16 07:30:00|4350|4349.5|4352|4351.5|4352|4351.5|4350|4349.5|518
1623828610000|2021-06-16 07:30:10|4352.5|4352|4353|4352|4353|4352|4352.5|4352|131
1623828620000|2021-06-16 07:30:20|4352.5|4351.5|4351.5|4351|4352.5|4351.5|4351.5|4350.5|352
1623828640000|2021-06-16 07:30:40|4352|4351.5|4352.5|4351.5|4352.5|4351.5|4352|4351.5|449
1623828650000|2021-06-16 07:30:50|4352|4352|4354|4353.5|4354|4353.5|4352|4351.5|1209
1623828660000|2021-06-16 07:31:00|4354.5|4354|4356.5|4355.5|4356.5|4355.5|4354.5|4354|746
1623828670000|2021-06-16 07:31:10|4356|4355|4355|4354|4356.5|4355|4353|4352.5|4773
1623828680000|2021-06-16 07:31:20|4354.5|4353.5|4355|4354.5|4355|4354.5|4354|4353.5|1504
1623828700000|2021-06-16 07:31:40|||||||||251
1623828710000|2021-06-16 07:31:50|4355.5|4355|4355.5|4355|4356|4355|4355.5|4355|766
1623828720000|2021-06-16 07:32:00|4356|4355.5|4357.5|4356.5|4357.5|4356.5|4356|4355|439
1623828730000|2021-06-16 07:32:10|4358|4357|4357.5|4357|4360|4359|4357.5|4356.5|6848
1623828750000|2021-06-16 07:32:30|4357|4356.5|4357|4356.5|4357|4356.5|4357|4356|578
1623828760000|2021-06-16 07:32:40|4357.5|4357|4357.5|4356.5|4357.5|4357|4357.5|4356.5|202
1623828770000|2021-06-16 07:32:50|4357|4356|4357|4356|4357|4356|4357|4356|0
1623828780000|2021-06-16 07:33:00|4356.5|4356.5|4357.5|4356.5|4357.5|4356.5|4356.5|4356.5|273
1623828790000|2021-06-16 07:33:10|4357|4356|4357.5|4357|4357.5|4357|4357|4356|138
1623828800000|2021-06-16 07:33:20|4358|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357.5|321
1623828810000|2021-06-16 07:33:30|4358|4357|4356.5|4355.5|4358.5|4357|4356|4355.5|2325
1623828820000|2021-06-16 07:33:40|4356|4355|4356|4355|4356.5|4355.5|4355.5|4354.5|875
1623828830000|2021-06-16 07:33:50||4355.5||4355||4355.5||4355|0
1623828840000|2021-06-16 07:34:00|4355.5|4355.5|4357.5|4356.5|4357.5|4356.5|4355.5|4355.5|962
1623828850000|2021-06-16 07:34:10|4357|4357|4357.5|4357|4357.5|4357|4357|4357|82
1623828860000|2021-06-16 07:34:20|||||||||115
1623828870000|2021-06-16 07:34:30|4358|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357.5|262
1623828880000|2021-06-16 07:34:40|4358||4358.5||4358.5||4358||0
1623828890000|2021-06-16 07:34:50|4358||4358.5||4358.5||4358||0
1623828900000|2021-06-16 07:35:00|4358|4357|4357|4356|4358.5|4357|4357|4356|1868
1623828910000|2021-06-16 07:35:10|4356.5|4355.5|4356|4355|4357|4355.5|4356|4355|808
1623828920000|2021-06-16 07:35:20||4355.5||4355||4355.5||4355|60
1623828930000|2021-06-16 07:35:30|4355.5|4355.5|4354.5|4354|4356|4355.5|4354.5|4354|935
1623828940000|2021-06-16 07:35:40|4354|4353.5|4353|4352.5|4354|4353.5|4353|4352.5|231
1623828960000|2021-06-16 07:36:00|4353.5|4353|4353.5|4352.5|4353.5|4353|4353.5|4352.5|1154
1623828970000|2021-06-16 07:36:10|4354|4353|4355|4354|4355|4354.5|4353.5|4352.5|881
1623828980000|2021-06-16 07:36:20||4354.5||4354.5||4354.5||4354.5|0
1623828990000|2021-06-16 07:36:30|4355.5|4354|4356.5|4355.5|4356.5|4356|4355.5|4354|795
1623829010000|2021-06-16 07:36:50|4356|4355|4355|4354.5|4356|4355|4355|4354|1570
1623829020000|2021-06-16 07:37:00|4354.5|4354|4354.5|4354|4355|4354|4354.5|4354|952
1623829030000|2021-06-16 07:37:10|4354|4353.5|4352|4351|4354|4353.5|4351.5|4351|1288
1623829040000|2021-06-16 07:37:20|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|0
1623829050000|2021-06-16 07:37:30|4351|4350|4350|4349|4351|4350|4350|4349|724
1623829070000|2021-06-16 07:37:50||4348.5||4348.5||4348.5||4348.5|0
1623829080000|2021-06-16 07:38:00||4349||4349||4349||4349|0
1623829110000|2021-06-16 07:38:30|4350.5|4349.5|4350.5|4350|4350.5|4350|4350.5|4349|356
1623829120000|2021-06-16 07:38:40|4350|4349.5|4350.5|4349|4350.5|4349.5|4350|4349|482
1623829140000|2021-06-16 07:39:00|4351|4349.5|4352|4351|4352|4351.5|4351|4349.5|599
1623829160000|2021-06-16 07:39:20|4352.5|4351.5|4352.5|4352|4353.5|4353|4352.5|4351.5|511
1623829220000|2021-06-16 07:40:20|4353|4352.5|4353.5|4353|4353.5|4353|4353|4352.5|1777
1623829230000|2021-06-16 07:40:30|4353|4352.5|4353|4352.5|4353.5|4352.5|4353|4352.5|113
1623829250000|2021-06-16 07:40:50|4352.5|4352|4351.5|4351|4352.5|4352|4351.5|4351|1243
1623829260000|2021-06-16 07:41:00|4351|4350.5|4350.5|4350|4351.5|4350.5|4350.5|4350|1286
1623829270000|2021-06-16 07:41:10|4351|4350.5|4351|4350|4351|4350.5|4351|4350|69
1623829300000|2021-06-16 07:41:40|4350.5|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|138
1623829310000|2021-06-16 07:41:50|4349.5|4349|4348.5|4348|4349.5|4349|4348.5|4347|1175
1623829320000|2021-06-16 07:42:00|4349|4347.5|4349|4348|4349|4348.5|4349|4347.5|99
1623829340000|2021-06-16 07:42:20|4349.5|4348.5|4350|4349|4350|4349.5|4348.5|4348|3081
1623829350000|2021-06-16 07:42:30|4349.5||4350||4350||4349.5||34
1623829360000|2021-06-16 07:42:40|4350.5|4349.5|4350|4349.5|4351|4350|4350|4349.5|540
1623829380000|2021-06-16 07:43:00|4350.5|4350|4351|4350|4351|4350|4350.5|4350|127
1623829400000|2021-06-16 07:43:20|4350.5||4350.5||4350.5||4350.5||0
1623829410000|2021-06-16 07:43:30|4351||4351||4351||4351||0
1623829420000|2021-06-16 07:43:40|4350.5|4349.5|4350.5|4349.5|4351|4349.5|4350|4349|1579
1623829440000|2021-06-16 07:44:00|4350|4349|4348.5|4347.5|4350.5|4349|4348.5|4347.5|2360
1623829450000|2021-06-16 07:44:10|4348|4347|4349.5|4348.5|4350.5|4349.5|4348|4347|2386
1623829460000|2021-06-16 07:44:20|4350|4349|4349.5|4349|4350|4349|4349.5|4349|111
1623829470000|2021-06-16 07:44:30|4350|4349.5|4350.5|4349.5|4350.5|4349.5|4350|4349.5|11
1623829480000|2021-06-16 07:44:40|4350||4350.5||4350.5||4350||0
1623829490000|2021-06-16 07:44:50|4350||4350||4350||4350||0
1623829500000|2021-06-16 07:45:00|4349.5|4349|4350|4349|4350|4349|4349.5|4348.5|550
1623829550000|2021-06-16 07:45:50|4350.5|4349.5|4352|4351.5|4352|4351.5|4350.5|4349|2041
1623829560000|2021-06-16 07:46:00|4352.5|4352|4353.5|4353|4354|4353.5|4352.5|4352|555
1623829570000|2021-06-16 07:46:10|4353|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|1204
1623829580000|2021-06-16 07:46:20|4352|4351.5|4353.5|4352.5|4353.5|4352.5|4352|4351.5|638
1623829590000|2021-06-16 07:46:30|4354|4353|4354.5|4353.5|4354.5|4354|4354|4353|390
1623829600000|2021-06-16 07:46:40|4354|4353|4353.5|4353|4354.5|4353|4353.5|4353|800
1623829610000|2021-06-16 07:46:50|4354|4352.5|4353.5|4353|4354|4353|4353|4352.5|367
1623829620000|2021-06-16 07:47:00|4353|4352.5|4353|4352|4353|4352.5|4352.5|4352|949
1623829630000|2021-06-16 07:47:10|4353.5|4352.5|4354|4353.5|4354|4353.5|4353.5|4352|2108
1623829640000|2021-06-16 07:47:20|4353.5|4353|4354|4352.5|4354|4353|4353|4352.5|507
1623829650000|2021-06-16 07:47:30|4353.5|4352|4353|4352|4354|4352|4352.5|4352|70
1623829660000|2021-06-16 07:47:40|4352.5||4353||4353||4352.5||0
1623829670000|2021-06-16 07:47:50|4352.5|4352.5|4352.5|4352|4352.5|4352.5|4352.5|4352|16
1623829680000|2021-06-16 07:48:00|4353|4352.5|4353|4352|4353|4352.5|4353|4352|0
1623829690000|2021-06-16 07:48:10||4352.5||4352||4352.5||4352|0
1623829700000|2021-06-16 07:48:20||4352.5||4352||4352.5||4352|0
1623829710000|2021-06-16 07:48:30|4353.5|4352.5|4354|4353.5|4354|4353.5|4353.5|4352|282
1623829720000|2021-06-16 07:48:40|4353.5|4353|4352.5|4352|4354|4353|4352.5|4352|1230
1623829730000|2021-06-16 07:48:50|4353|4352.5|4353|4352|4353|4352.5|4352.5|4352|215
1623829740000|2021-06-16 07:49:00||4352.5||4352||4352.5||4352|0
1623829750000|2021-06-16 07:49:10|4352.5|4352.5|4353|4352|4353|4352.5|4352.5|4352|341
1623829760000|2021-06-16 07:49:20|||||||||47
1623829770000|2021-06-16 07:49:30|4352.5|4352.5|4351|4350|4352.5|4352.5|4351|4350|1811
1623829780000|2021-06-16 07:49:40|4350.5|4349.5|4350|4349|4351|4350|4350|4349|87
1623829790000|2021-06-16 07:49:50|4349.5|4349.5|4351|4350|4351|4350|4349.5|4349|328
1623829800000|2021-06-16 07:50:00|4350.5|4349.5|4351.5|4351|4351.5|4351|4349|4348|1902
1623829810000|2021-06-16 07:50:10|4351|4350.5|4351|4350|4351|4350.5|4351|4350|21
1623829820000|2021-06-16 07:50:20|4350.5|4349.5|4349.5|4349|4350.5|4349.5|4349.5|4349|130
1623829830000|2021-06-16 07:50:30|4350|4349.5|4350|4349|4350|4349.5|4349.5|4349|251
1623829840000|2021-06-16 07:50:40|4349.5|4349.5|4350|4349|4350|4349.5|4349.5|4349|0
1623829850000|2021-06-16 07:50:50|4350.5|4349.5|4352|4351|4352|4351.5|4350.5|4349|920
1623829860000|2021-06-16 07:51:00|4351.5|4351.5|4351.5|4351|4352|4351.5|4351.5|4351|318
1623829870000|2021-06-16 07:51:10|4352||4352||4352||4351.5||0
1623829880000|2021-06-16 07:51:20|4351.5||4352||4352||4351.5||0
1623829890000|2021-06-16 07:51:30|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351|4350.5|469
1623829910000|2021-06-16 07:51:50|4351|4350|4351.5|4351|4351.5|4351|4350|4349.5|1307
1623829920000|2021-06-16 07:52:00|4351|4350.5|4351.5|4350.5|4351.5|4350.5|4351|4350|82
1623829930000|2021-06-16 07:52:10|4351|4350|4351|4350|4351|4350|4351|4350|563
1623829940000|2021-06-16 07:52:20||4350.5||4350||4350.5||4350|0
1623829960000|2021-06-16 07:52:40|||||||||205
1623829980000|2021-06-16 07:53:00|4350.5|4349.5|4350|4349|4351|4349.5|4349|4348|2789
1623829990000|2021-06-16 07:53:10|||||||||126
1623830000000|2021-06-16 07:53:20|4350.5|4349.5|4351|4350|4351.5|4350|4350.5|4349.5|1072
1623830010000|2021-06-16 07:53:30|4350.5||4350.5||4350.5||4350.5||0
1623830020000|2021-06-16 07:53:40|4351|4350.5|4351|4350.5|4351.5|4350.5|4351|4350.5|129
1623830030000|2021-06-16 07:53:50|4351.5|4351|4352.5|4352|4352.5|4352|4351|4350.5|1319
1623830040000|2021-06-16 07:54:00|4352|4351.5|4352|4351|4352|4351.5|4352|4351|790
1623830050000|2021-06-16 07:54:10|4351.5|4350.5|4351|4350|4351.5|4351|4351|4350|479
1623830060000|2021-06-16 07:54:20|||||||||10
1623830070000|2021-06-16 07:54:30|4351.5|4350.5|4352.5|4352|4352.5|4352|4351.5|4350.5|537
1623830090000|2021-06-16 07:54:50|4353|4352.5|4353|4352.5|4353.5|4352.5|4353|4352.5|1
1623830100000|2021-06-16 07:55:00|4352.5|4352|4352|4351|4352.5|4352|4351.5|4351|1530
1623830110000|2021-06-16 07:55:10|4352.5||4352.5||4352.5||4352.5||131
1623830120000|2021-06-16 07:55:20|4352|4351.5|4352.5|4352|4352.5|4352|4352|4351.5|296
1623830130000|2021-06-16 07:55:30|4353|4352.5|4352|4351.5|4353|4352.5|4352|4351.5|734
1623830140000|2021-06-16 07:55:40|||||||||100
1623830150000|2021-06-16 07:55:50|4352.5|4352|4353|4352|4353|4352|4352.5|4352|50
1623830160000|2021-06-16 07:56:00|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|0
1623830170000|2021-06-16 07:56:10||4352||4351.5||4352||4351.5|0
1623830180000|2021-06-16 07:56:20|4352|4352|4352|4351.5|4352|4352|4352|4351.5|215
1623830200000|2021-06-16 07:56:40|4352.5|4352|4352.5|4351.5|4352.5|4352|4352|4351.5|300
1623830210000|2021-06-16 07:56:50||4352||4352||4352||4352|28
1623830220000|2021-06-16 07:57:00|4353|4351.5|4352.5|4351.5|4353|4352.5|4352|4351.5|1711
1623830230000|2021-06-16 07:57:10||4352||4351.5||4352||4351.5|0
1623830240000|2021-06-16 07:57:20|||||||||100
1623830250000|2021-06-16 07:57:30|4352|4351|4352|4351|4352.5|4351.5|4351.5|4351|2039
1623830260000|2021-06-16 07:57:40||4351.5||4351||4351.5||4351|0
1623830280000|2021-06-16 07:58:00|4351.5|4350.5|4351|4350|4351.5|4350.5|4350.5|4350|740
1623830290000|2021-06-16 07:58:10|||||||||255
1623830300000|2021-06-16 07:58:20|4350.5|4349.5|4349|4348.5|4350.5|4349.5|4349|4348.5|693
1623830310000|2021-06-16 07:58:30|4349.5|4349|4349.5|4348.5|4349.5|4349|4349.5|4348.5|223
1623830330000|2021-06-16 07:58:50|4349|4349|4349.5|4349|4349.5|4349|4349|4349|660
1623830340000|2021-06-16 07:59:00|4350|4349.5|4350|4349|4350.5|4350|4350|4349|853
1623830350000|2021-06-16 07:59:10|||||||||300
1623830370000|2021-06-16 07:59:30|4349.5|4348.5|4348|4347|4350|4348.5|4347.5|4347|3252
1623830390000|2021-06-16 07:59:50|4347.5|4346.5|4347.5|4347|4348|4347.5|4347|4346.5|918
1623830400000|2021-06-16 08:00:00|4348|4347.5|4348|4347.5|4348|4347.5|4347.5|4347|680
1623830410000|2021-06-16 08:00:10||4347||4347||4347||4347|0
1623830420000|2021-06-16 08:00:20|4347.5|4346.5|4347.5|4347|4347.5|4347|4347.5|4346.5|0
1623830430000|2021-06-16 08:00:30|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|1052
1623830440000|2021-06-16 08:00:40|4348.5|4348|4349|4348|4349|4348.5|4348.5|4348|793
1623830450000|2021-06-16 08:00:50|4349.5|4348.5|4349.5|4348.5|4350|4348.5|4349.5|4348.5|0
1623830460000|2021-06-16 08:01:00|4349|4348|4349|4348|4349.5|4348|4348.5|4348|1149
1623830470000|2021-06-16 08:01:10|4349.5|4348.5|4349|4348.5|4349.5|4348.5|4349|4348.5|675
1623830480000|2021-06-16 08:01:20|4348.5|4348|4348.5|4348|4348.5|4348.5|4348.5|4348|0
1623830490000|2021-06-16 08:01:30|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|0
1623830500000|2021-06-16 08:01:40|4349.5|4348|4349|4348.5|4349.5|4348.5|4349|4348|73
1623830510000|2021-06-16 08:01:50|4349.5|4349|4350|4349.5|4350|4349.5|4349.5|4349|462
1623830520000|2021-06-16 08:02:00|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4349.5|465
1623830540000|2021-06-16 08:02:20|4350|4349.5|4349.5|4349|4350.5|4350|4349.5|4349|738
1623830550000|2021-06-16 08:02:30|4349|4348.5|4349|4348|4349.5|4348.5|4348.5|4348|632
1623830570000|2021-06-16 08:02:50|4348.5||4348.5||4349||4348.5||2
1623830580000|2021-06-16 08:03:00|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348|711
1623830590000|2021-06-16 08:03:10|4350|4349.5|4350|4349|4350.5|4349.5|4350|4349|1317
1623830600000|2021-06-16 08:03:20|4349.5|4348.5|4349|4348.5|4349.5|4348.5|4349|4348.5|297
1623830610000|2021-06-16 08:03:30|4349.5|4349|4349|4348.5|4349.5|4349|4349|4348.5|436
1623830630000|2021-06-16 08:03:50|4348.5|4348|4347.5|4347|4348.5|4348|4347.5|4347|1827
1623830640000|2021-06-16 08:04:00|4347|4346.5|4346.5|4345.5|4347|4346.5|4346.5|4345.5|237
1623830650000|2021-06-16 08:04:10|4347|4346|4347|4346.5|4347|4346.5|4347|4346|1043
1623830660000|2021-06-16 08:04:20|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|315
1623830670000|2021-06-16 08:04:30|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|0
1623830690000|2021-06-16 08:04:50|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|70
1623830700000|2021-06-16 08:05:00|4346|4345.5|4346.5|4346|4346.5|4346|4346|4345.5|817
1623830760000|2021-06-16 08:06:00|4346|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345.5|501
1623830780000|2021-06-16 08:06:20|||||||||172
1623830790000|2021-06-16 08:06:30|4346||4346||4346.5||4346||0
1623830800000|2021-06-16 08:06:40|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4346|1479
1623830810000|2021-06-16 08:06:50|4347.5|4347|4348.5|4347.5|4348.5|4347.5|4347.5|4347|1388
1623830820000|2021-06-16 08:07:00|4348|4348|4347.5|4346.5|4348|4348|4347|4346.5|1994
1623830840000|2021-06-16 08:07:20|4347|4346|4346|4345|4347.5|4346|4345.5|4345|1493
1623830850000|2021-06-16 08:07:30|4345.5|4344.5|4345.5|4344.5|4346|4344.5|4345|4344.5|193
1623830860000|2021-06-16 08:07:40||4345||4345||4345||4345|0
1623830870000|2021-06-16 08:07:50|4346|4344.5|4346|4345.5|4346|4345.5|4346|4344.5|1121
1623830880000|2021-06-16 08:08:00|||||||||100
1623830910000|2021-06-16 08:08:30|4346.5|4346|4347|4346.5|4347.5|4346.5|4346|4345.5|2031
1623830920000|2021-06-16 08:08:40|4346.5|4346|4346.5|4345.5|4346.5|4346|4346|4345.5|1054
1623830930000|2021-06-16 08:08:50|4346|4345|4345.5|4345|4346|4345|4345.5|4345|405
1623830940000|2021-06-16 08:09:00|4346|4344.5|4345|4344|4346|4344.5|4344.5|4344|393
1623830970000|2021-06-16 08:09:30|4345.5|4344.5|4346|4345.5|4347|4346|4345.5|4344|3823
1623830980000|2021-06-16 08:09:40|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|586
1623830990000|2021-06-16 08:09:50|4346|4345.5|4346.5|4346|4346.5|4346|4346|4345.5|365
1623831000000|2021-06-16 08:10:00|4346|4345.5|4348.5|4347.5|4348.5|4347.5|4346|4345.5|879
1623831020000|2021-06-16 08:10:20||4348||4348||4348||4348|62
1623831030000|2021-06-16 08:10:30|4348|4347.5|4348|4347|4348|4347.5|4347|4346.5|1754
1623831110000|2021-06-16 08:11:50|4347.5|4346.5|4348|4347.5|4348|4347.5|4347|4346.5|595
1623831120000|2021-06-16 08:12:00|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|560
1623831130000|2021-06-16 08:12:10|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347|136
1623831150000|2021-06-16 08:12:30|4347.5|4347|4348|4347|4348|4347|4347.5|4347|244
1623831160000|2021-06-16 08:12:40|4348.5|4347.5|4350|4349|4350|4349|4348.5|4347.5|1592
1623831170000|2021-06-16 08:12:50|4350.5|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|0
1623831180000|2021-06-16 08:13:00|4350.5|4349|4349|4348.5|4350.5|4349|4349|4348.5|1712
1623831190000|2021-06-16 08:13:10|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|633
1623831200000|2021-06-16 08:13:20||4348||4348||4348.5||4348|13
1623831210000|2021-06-16 08:13:30||4348.5||4348.5||4348.5||4348|96
1623831220000|2021-06-16 08:13:40|4348.5|4348|4349|4348.5|4349.5|4349|4348.5|4348|551
1623831250000|2021-06-16 08:14:10|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|533
1623831300000|2021-06-16 08:15:00|4348.5|4348|4348|4347.5|4348.5|4348|4347.5|4347|1782
1623831310000|2021-06-16 08:15:10|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|275
1623831320000|2021-06-16 08:15:20|4349|4348.5|4349|4348.5|4349.5|4348.5|4349|4348.5|98
1623831330000|2021-06-16 08:15:30|||||||||25
1623831350000|2021-06-16 08:15:50|4349.5|4349|4349.5|4348.5|4350|4349.5|4349.5|4348.5|1967
1623831380000|2021-06-16 08:16:20|||||||||2
1623831390000|2021-06-16 08:16:30|4349|4349|4350|4349.5|4350|4349.5|4349|4348.5|1044
1623831400000|2021-06-16 08:16:40|4350.5|4350|4350|4349.5|4350.5|4350|4349.5|4349|570
1623831410000|2021-06-16 08:16:50|4350.5|4350|4352.5|4351.5|4352.5|4351.5|4350.5|4350|1496
1623831420000|2021-06-16 08:17:00|4353|4352|4352.5|4352|4353|4352|4352.5|4352|223
1623831430000|2021-06-16 08:17:10|4353|4352.5|4352.5|4352|4353|4352.5|4352.5|4352|551
1623831440000|2021-06-16 08:17:20|4352|4351.5|4355|4354|4355|4354.5|4352|4351.5|2730
1623831450000|2021-06-16 08:17:30|4354.5|4354.5|4355|4354|4355|4354.5|4354.5|4354|265
1623831460000|2021-06-16 08:17:40|4355.5|4354.5|4356.5|4355.5|4356.5|4355.5|4355.5|4354.5|176
1623831470000|2021-06-16 08:17:50|4356|4355|4355.5|4354.5|4356|4355|4355|4354.5|696
1623831480000|2021-06-16 08:18:00||4355||4354.5||4355||4354.5|116
1623831520000|2021-06-16 08:18:40|4355||4355||4355||4355||0
1623831530000|2021-06-16 08:18:50|4355.5|4355|4355.5|4355|4356|4355.5|4355.5|4354.5|2127
1623831540000|2021-06-16 08:19:00|4355|4354.5|4355.5|4354.5|4355.5|4354.5|4355|4354.5|575
1623831550000|2021-06-16 08:19:10|||||||||1334
1623831560000|2021-06-16 08:19:20|4355|4354|4355|4354.5|4355.5|4354.5|4354.5|4354|1436
1623831570000|2021-06-16 08:19:30|||||||||29
1623831590000|2021-06-16 08:19:50|4355.5|4354|4356|4355|4356|4355.5|4355.5|4354|839
1623831600000|2021-06-16 08:20:00|4355.5||4355.5||4356||4355.5||0
1623831610000|2021-06-16 08:20:10|4356|4355.5|4357.5|4356.5|4357.5|4356.5|4356|4355.5|387
1623831620000|2021-06-16 08:20:20|4357|4356|4356.5|4356|4357|4356|4356.5|4356|477
1623831630000|2021-06-16 08:20:30|4356|4355.5|4358|4357.5|4358|4357.5|4356|4355.5|1546
1623831640000|2021-06-16 08:20:40|4358.5|4358|4358|4357|4358.5|4358|4357.5|4357|244
1623831650000|2021-06-16 08:20:50|4358.5|4357.5|4358|4357|4358.5|4357.5|4358|4357|233
1623831670000|2021-06-16 08:21:10||4357.5||4357.5||4357.5||4357|0
1623831690000|2021-06-16 08:21:30|4357.5|4357|4357.5|4357|4357.5|4357.5|4357.5|4357|789
1623831700000|2021-06-16 08:21:40|4358||4358||4358||4358||250
1623831720000|2021-06-16 08:22:00|4358.5|4357.5|4358|4357.5|4359|4358|4358|4357|597
1623831730000|2021-06-16 08:22:10|4358.5|4357|4357|4356.5|4358.5|4357.5|4357|4356.5|1020
1623831740000|2021-06-16 08:22:20|4357.5|4357|4358.5|4357.5|4358.5|4357.5|4357.5|4356.5|485
1623831750000|2021-06-16 08:22:30|4358||4358.5||4358.5||4358||0
1623831760000|2021-06-16 08:22:40|4359|4358|4360|4359.5|4360|4359.5|4359|4358|278
1623831790000|2021-06-16 08:23:10|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|363
1623831800000|2021-06-16 08:23:20|||||||||860
1623831810000|2021-06-16 08:23:30|4361|4360.5|4361|4360|4361.5|4361|4361|4360|239
1623831820000|2021-06-16 08:23:40|4361.5|4360.5|4360.5|4360|4361.5|4360.5|4360.5|4360|884
1623831830000|2021-06-16 08:23:50|4360|4359.5|4360.5|4359.5|4360.5|4359.5|4360|4359.5|1263
1623831840000|2021-06-16 08:24:00|4360|4359|4360.5|4360|4360.5|4360|4359.5|4359|1538
1623831850000|2021-06-16 08:24:10|4361|4360.5|4361.5|4361|4361.5|4361|4361|4360.5|2195
1623831860000|2021-06-16 08:24:20|||||||||100
1623831870000|2021-06-16 08:24:30|4362|4361.5|4362|4361.5|4362|4361.5|4361.5|4361|763
1623831880000|2021-06-16 08:24:40|4362.5|4361|4362.5|4361.5|4362.5|4362|4362|4361|1931
1623831890000|2021-06-16 08:24:50|4362|4361|4362|4361|4362|4361|4362|4361|1066
1623831910000|2021-06-16 08:25:10|4361.5|4360.5|4357.5|4356.5|4362|4360.5|4357.5|4356.5|3846
1623831920000|2021-06-16 08:25:20|4357|4356|4357.5|4356.5|4357.5|4356.5|4357|4356|0
1623831930000|2021-06-16 08:25:30|4357|4356|4356.5|4356|4357|4356|4356.5|4356|250
1623831940000|2021-06-16 08:25:40|4356|4355.5|4356.5|4355.5|4356.5|4355.5|4356|4355.5|269
1623831950000|2021-06-16 08:25:50|||||||||227
1623831970000|2021-06-16 08:26:10|4356|4355|4355|4354.5|4356|4355|4354.5|4354|153
1623831980000|2021-06-16 08:26:20|4355.5|4355|4356|4355.5|4356|4355.5|4355.5|4355|945
1623831990000|2021-06-16 08:26:30|4355.5|4355|4355.5|4354.5|4356|4355|4355|4354.5|422
1623832000000|2021-06-16 08:26:40||4355||4355||4355||4355|0
1623832010000|2021-06-16 08:26:50||4354.5||4354.5||4355||4354.5|1
1623832020000|2021-06-16 08:27:00||4355||4354.5||4355||4354.5|0
1623832030000|2021-06-16 08:27:10|4355||4355.5||4355.5||4355||16
1623832040000|2021-06-16 08:27:20|4355||4355||4355||4355||0
1623832050000|2021-06-16 08:27:30|4354.5|4354|4353|4352.5|4355|4354|4353|4352|1783
1623832060000|2021-06-16 08:27:40|||||||||150
1623832070000|2021-06-16 08:27:50|4352.5|4352|4353|4352|4353|4352|4352.5|4352|96
1623832080000|2021-06-16 08:28:00|4353.5|4352.5|4354.5|4353.5|4354.5|4353.5|4353.5|4352|893
1623832090000|2021-06-16 08:28:10|4355|4354|4356|4355.5|4356.5|4355.5|4355|4353.5|1198
1623832100000|2021-06-16 08:28:20|4355.5|4355|4355|4354|4355.5|4355|4355|4354|263
1623832110000|2021-06-16 08:28:30||4354.5||4354||4354.5||4354|0
1623832120000|2021-06-16 08:28:40|4354.5||4354.5||4354.5||4354.5||176
1623832130000|2021-06-16 08:28:50|4355|4354.5|4353.5|4352.5|4355|4354.5|4353.5|4352.5|1551
1623832140000|2021-06-16 08:29:00|4353||4353||4353||4353||0
1623832150000|2021-06-16 08:29:10|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|5
1623832160000|2021-06-16 08:29:20|||||||||100
1623832170000|2021-06-16 08:29:30|||||||||224
1623832190000|2021-06-16 08:29:50|||||||||54
1623832200000|2021-06-16 08:30:00|4353|4352.5|4354.5|4353.5|4354.5|4353.5|4353|4352|2603
1623832210000|2021-06-16 08:30:10|4354|4353|4353.5|4352.5|4354.5|4353|4353.5|4352.5|155
1623832220000|2021-06-16 08:30:20||4353||4353||4353||4353|225
1623832230000|2021-06-16 08:30:30|4353|4352.5|4352|4351.5|4353|4352.5|4352|4351|1563
1623832240000|2021-06-16 08:30:40|4352.5|4352|4352.5|4351.5|4352.5|4352|4352.5|4351.5|452
1623832250000|2021-06-16 08:30:50|4352|4351|4352|4351.5|4352|4351.5|4352|4351|226
1623832260000|2021-06-16 08:31:00|4352.5|4352|4352.5|4351.5|4352.5|4352|4352.5|4351.5|182
1623832270000|2021-06-16 08:31:10||4352||4352||4352||4352|0
1623832280000|2021-06-16 08:31:20|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|349
1623832290000|2021-06-16 08:31:30||4352||4352||4352.5||4352|0
1623832300000|2021-06-16 08:31:40|4353.5|4352.5|4355|4354.5|4355|4354.5|4353.5|4352.5|408
1623832310000|2021-06-16 08:31:50|4354.5|4354|4355|4354.5|4355|4354.5|4354.5|4354|38
1623832320000|2021-06-16 08:32:00|4355.5|4355|4355.5|4354.5|4355.5|4355|4355|4354.5|624
1623832330000|2021-06-16 08:32:10|4355|4354|4355|4354.5|4355|4354.5|4355|4354|887
1623832340000|2021-06-16 08:32:20|4355.5|4355|4357|4356|4357|4356.5|4355.5|4355|1302
1623832360000|2021-06-16 08:32:40|||||||||9
1623832380000|2021-06-16 08:33:00|4357.5|4356.5|4357|4356|4357.5|4357|4357|4356|664
1623832390000|2021-06-16 08:33:10|4356.5|4355.5|4355|4354.5|4357|4355.5|4355|4354|2003
1623832400000|2021-06-16 08:33:20|4355.5|4355|4355.5|4354.5|4356|4355|4355.5|4354.5|79
1623832410000|2021-06-16 08:33:30|4356|4355|4355|4354.5|4356|4355|4355|4354.5|250
1623832430000|2021-06-16 08:33:50|4355.5|4355|4357.5|4356.5|4357.5|4356.5|4355.5|4355|565
1623832440000|2021-06-16 08:34:00|4357||4357||4357||4357||650
1623832450000|2021-06-16 08:34:10|||||||||48
1623832470000|2021-06-16 08:34:30|4357.5||4357.5||4357.5||4357.5||106
1623832480000|2021-06-16 08:34:40||4357||4356.5||4357||4356.5|0
1623832490000|2021-06-16 08:34:50|4358|4357|4359|4358.5|4359.5|4358.5|4358|4356.5|771
1623832500000|2021-06-16 08:35:00|||||||||29
1623832510000|2021-06-16 08:35:10|4358.5|4358|4359|4358|4359.5|4358.5|4358.5|4358|93
1623832520000|2021-06-16 08:35:20|4359.5|4358.5|4359.5|4359|4360|4359.5|4359|4358.5|620
1623832530000|2021-06-16 08:35:30|4360||4360||4360||4360||45
1623832540000|2021-06-16 08:35:40|4359.5||4360||4360||4359.5||0
1623832560000|2021-06-16 08:36:00||4359.5||4359.5||4359.5||4359.5|0
1623832570000|2021-06-16 08:36:10|4359.5|4359|4360|4359|4360|4359|4359.5|4359|2055
1623832580000|2021-06-16 08:36:20||4359.5||4359.5||4359.5||4359|0
1623832590000|2021-06-16 08:36:30|4359.5|4359|4358.5|4357.5|4360|4359.5|4358|4357.5|5149
1623832600000|2021-06-16 08:36:40|4358|4358|4358|4357.5|4358.5|4358|4358|4357.5|151
1623832610000|2021-06-16 08:36:50|||||||||677
1623832620000|2021-06-16 08:37:00|||||||||60
1623832640000|2021-06-16 08:37:20|4358.5|4358|4359|4358.5|4359|4358.5|4358.5|4357.5|1687
1623832650000|2021-06-16 08:37:30|4358.5|4358|4359|4358|4359|4358|4358.5|4358|77
1623832660000|2021-06-16 08:37:40||4358.5||4358.5||4358.5||4358.5|181
1623832670000|2021-06-16 08:37:50|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|637
1623832680000|2021-06-16 08:38:00|4358|4357.5|4359|4358.5|4359|4358.5|4358|4357.5|408
1623832690000|2021-06-16 08:38:10|4359.5|4359|4359|4358.5|4359.5|4359|4359|4358.5|406
1623832700000|2021-06-16 08:38:20|4358.5|4358|4358|4357.5|4359|4358|4358|4357.5|234
1623832710000|2021-06-16 08:38:30|4357.5|4357|4358|4357|4358|4357|4357.5|4357|154
1623832720000|2021-06-16 08:38:40||4357.5||4357.5||4357.5||4357.5|0
1623832740000|2021-06-16 08:39:00|4358.5|4358|4358.5|4357.5|4358.5|4358|4358|4357.5|883
1623832750000|2021-06-16 08:39:10|||||||||22
1623832780000|2021-06-16 08:39:40|4359|4358|4359.5|4359|4359.5|4359|4359|4357.5|617
1623832790000|2021-06-16 08:39:50|4359|4358.5|4359.5|4358.5|4359.5|4358.5|4359|4358.5|268
1623832800000|2021-06-16 08:40:00||4359||4359||4359||4359|0
1623832820000|2021-06-16 08:40:20|4360|4359.5|4360.5|4360|4360.5|4360|4360|4359.5|386
1623832830000|2021-06-16 08:40:30|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|331
1623832850000|2021-06-16 08:40:50|4359.5|4359|4360.5|4359.5|4360.5|4359.5|4359|4358.5|4300
1623832860000|2021-06-16 08:41:00||4360||4359.5||4360||4359.5|215
1623832880000|2021-06-16 08:41:20|4361|4360|4361|4360.5|4361|4360.5|4361|4360|247
1623832890000|2021-06-16 08:41:30|4360.5|4360|4361|4360|4361|4360|4360|4359.5|653
1623832900000|2021-06-16 08:41:40|4360.5|4360.5|4361|4360.5|4361|4360.5|4360.5|4360.5|44
1623832910000|2021-06-16 08:41:50||4360||4360||4360||4360|0
1623832920000|2021-06-16 08:42:00|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|4360|4359.5|621
1623832930000|2021-06-16 08:42:10||4360||4360||4360||4360|0
1623832940000|2021-06-16 08:42:20|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360.5|355
1623832950000|2021-06-16 08:42:30||4360||4360.5||4360.5||4360|0
1623832960000|2021-06-16 08:42:40|4361.5|4361|4362.5|4361.5|4362.5|4361.5|4361.5|4361|839
1623832970000|2021-06-16 08:42:50|4363|4362|4363|4362.5|4363|4362.5|4363|4362|57
1623832980000|2021-06-16 08:43:00|4362.5|4362|4362.5|4361.5|4363|4362|4362|4361.5|5524
1623833010000|2021-06-16 08:43:30|||||||||3
1623833020000|2021-06-16 08:43:40||4362||4362||4362||4362|0
1623833030000|2021-06-16 08:43:50|4363|4362.5|4364|4363.5|4364|4363.5|4363|4362.5|1975
1623833040000|2021-06-16 08:44:00|4363.5|4363|4363.5|4363|4363.5|4363|4363|4362.5|387
1623833050000|2021-06-16 08:44:10|4364|4363.5|4364|4363|4364|4363.5|4363.5|4363|463
1623833060000|2021-06-16 08:44:20|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363.5|0
1623833070000|2021-06-16 08:44:30||4364||4364||4364||4363.5|239
1623833080000|2021-06-16 08:44:40|4365|4364.5|4365|4364.5|4365.5|4364.5|4365|4364|271
1623833090000|2021-06-16 08:44:50|4364.5|4364|4364|4363|4364.5|4364|4364|4363|1958
1623833100000|2021-06-16 08:45:00|4363.5|4363.5|4365|4364|4365|4364|4363.5|4363.5|2331
1623833110000|2021-06-16 08:45:10||4364.5||4364.5||4364.5||4364.5|0
1623833120000|2021-06-16 08:45:20|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|1057
1623833130000|2021-06-16 08:45:30|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|889
1623833140000|2021-06-16 08:45:40|4366|4365.5|4366|4365|4366|4365.5|4366|4365|657
1623833150000|2021-06-16 08:45:50|4366.5|4365.5|4366.5|4366|4367|4366.5|4366.5|4365.5|95
1623833160000|2021-06-16 08:46:00|4367|4366.5|4366.5|4366|4368|4367|4366.5|4366|886
1623833170000|2021-06-16 08:46:10|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366|25
1623833180000|2021-06-16 08:46:20||4366||4366||4366||4366|1875
1623833190000|2021-06-16 08:46:30|||||||||229
1623833200000|2021-06-16 08:46:40||4366.5||4366||4366.5||4366|0
1623833210000|2021-06-16 08:46:50||4366.5||4366.5||4366.5||4366.5|70
1623833220000|2021-06-16 08:47:00|4366.5|4366|4366.5|4365.5|4367|4366|4366|4365.5|2766
1623833230000|2021-06-16 08:47:10|4367|4366|4368|4367|4368|4367|4367|4366|1037
1623833240000|2021-06-16 08:47:20|4368.5|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|0
1623833250000|2021-06-16 08:47:30|||||||||148
1623833260000|2021-06-16 08:47:40|4368.5|4368|4369|4368|4369.5|4368.5|4368.5|4367.5|632
1623833270000|2021-06-16 08:47:50|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367.5|0
1623833290000|2021-06-16 08:48:10||4368||4367.5||4368||4367.5|0
1623833300000|2021-06-16 08:48:20|||||||||2
1623833320000|2021-06-16 08:48:40|4368||4368||4368||4368||384
1623833330000|2021-06-16 08:48:50|4368.5|4368|4368.5|4367.5|4368.5|4368|4368.5|4367.5|292
1623833360000|2021-06-16 08:49:20|4368|4367|4368|4367.5|4368.5|4367.5|4367.5|4367|2188
1623833370000|2021-06-16 08:49:30|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|206
1623833380000|2021-06-16 08:49:40|4367|4366.5|4367.5|4366|4367.5|4366.5|4367|4366|534
1623833390000|2021-06-16 08:49:50|4368|4366.5|4368.5|4367.5|4368.5|4367.5|4368|4366|500
1623833410000|2021-06-16 08:50:10|4368|4368|4368.5|4368|4368.5|4368|4368|4368|0
1623833420000|2021-06-16 08:50:20|4369|4368.5|4368.5|4368|4369.5|4369|4368.5|4368|1747
1623833430000|2021-06-16 08:50:30|||||||||190213
1623833460000|2021-06-16 08:51:00|||||||||350
1623833470000|2021-06-16 08:51:10|4368|4367.5|4367|4366|4368|4367.5|4367|4366|1999
1623833480000|2021-06-16 08:51:20|4366.5||4366.5||4366.5||4366.5||0
1623833490000|2021-06-16 08:51:30|4366|4365.5|4366.5|4366|4366.5|4366|4366|4365.5|28
1623833500000|2021-06-16 08:51:40|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4364.5|344
1623833510000|2021-06-16 08:51:50|4365|4364.5|4365|4364|4365.5|4365|4365|4364|215
1623833520000|2021-06-16 08:52:00|4364.5|4364.5|4365.5|4365|4365.5|4365|4364.5|4364.5|551
1623833530000|2021-06-16 08:52:10|4366|4365.5|4366|4365|4366|4365.5|4365.5|4365|1238
1623833550000|2021-06-16 08:52:30|||||||||56
1623833570000|2021-06-16 08:52:50||4365.5||4365||4365.5||4365|0
1623833580000|2021-06-16 08:53:00||4365.5||4365||4365.5||4365|0
1623833590000|2021-06-16 08:53:10|||||||||85
1623833600000|2021-06-16 08:53:20|||||||||122
1623833610000|2021-06-16 08:53:30||4365.5||4365||4365.5||4365|1
1623833620000|2021-06-16 08:53:40|4366.5|4365.5|4366|4365.5|4366.5|4366|4366|4365.5|1102
1623833630000|2021-06-16 08:53:50|||||||||200
1623833640000|2021-06-16 08:54:00|4365.5|4365|4366|4365.5|4366.5|4366|4365.5|4364.5|2520
1623833660000|2021-06-16 08:54:20|4366.5|4366|4366.5|4366|4366.5|4366|4366|4365.5|1061
1623833670000|2021-06-16 08:54:30||4365.5||4365.5||4365.5||4365.5|0
1623833680000|2021-06-16 08:54:40|4366||4366||4366||4366||2060
1623833700000|2021-06-16 08:55:00|4366.5|4366|4366.5|4366|4366.5|4366|4366|4366|143
1623833710000|2021-06-16 08:55:10|||||||||10
1623833720000|2021-06-16 08:55:20|4366|4365.5|4366.5|4366|4366.5|4366|4365|4364.5|3585
1623833740000|2021-06-16 08:55:40|||||||||230
1623833760000|2021-06-16 08:56:00|4367|4366.5|4367.5|4366.5|4367.5|4367|4367|4366.5|1331
1623833770000|2021-06-16 08:56:10||4367||4367||4367||4367|0
1623833780000|2021-06-16 08:56:20|4368|4367.5|4368.5|4367.5|4368.5|4368|4368|4367|2259
1623833790000|2021-06-16 08:56:30|4368|4368|4368.5|4368|4368.5|4368|4368|4367.5|290
1623833800000|2021-06-16 08:56:40|4368|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367.5|301
1623833810000|2021-06-16 08:56:50|4368|4367|4368.5|4367.5|4368.5|4367.5|4367.5|4367|477
1623833820000|2021-06-16 08:57:00|4368|4367|4367|4366.5|4368|4367|4367|4366.5|1159
1623833830000|2021-06-16 08:57:10|4367.5||4367.5||4367.5||4367.5||834
1623833840000|2021-06-16 08:57:20|4367|4366|4366|4365|4367|4366|4366|4365|518
1623833850000|2021-06-16 08:57:30|4365.5|4365.5|4366|4365|4366|4365.5|4365.5|4365|500
1623833870000|2021-06-16 08:57:50|4366.5|4365.5|4366.5|4365.5|4366.5|4366|4366|4365|2517
1623833880000|2021-06-16 08:58:00|4366|4366|4366.5|4366|4366.5|4366|4366|4365.5|674
1623833890000|2021-06-16 08:58:10|4367|4366.5|4367|4366.5|4367.5|4366.5|4367|4366.5|177
1623833900000|2021-06-16 08:58:20|4366.5|4366|4368|4367|4368|4367.5|4366.5|4366|437
1623833910000|2021-06-16 08:58:30|4368.5||4368.5||4368.5||4368.5||1
1623833920000|2021-06-16 08:58:40|4368|4367.5|4368|4367|4368|4367.5|4368|4367|595
1623833950000|2021-06-16 08:59:10|4368.5|4367.5|4368.5|4368|4368.5|4368|4368.5|4367.5|454
1623833960000|2021-06-16 08:59:20|4368|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|215
1623833970000|2021-06-16 08:59:30|4368.5||4368||4368.5||4368||0
1623833980000|2021-06-16 08:59:40|4368.5|4368|4368.5|4368|4369|4368.5|4368|4367.5|1988
1623833990000|2021-06-16 08:59:50|4369||4368.5||4369||4368.5||0
1623834000000|2021-06-16 09:00:00|4368|4367.5|4368|4367.5|4369|4368.5|4368|4367.5|1540
1623834010000|2021-06-16 09:00:10|4368.5|4368|4369|4368|4369|4368|4368.5|4368|149
1623834020000|2021-06-16 09:00:20|4369.5|4368.5|4369.5|4369|4369.5|4369|4369.5|4368.5|3
1623834030000|2021-06-16 09:00:30|4370|4369.5|4370|4369.5|4370.5|4370|4370|4369|1422
1623834040000|2021-06-16 09:00:40|4370.5|4369|4370|4369|4370.5|4369|4369.5|4369|1182
1623834060000|2021-06-16 09:01:00|||||||||20
1623834070000|2021-06-16 09:01:10||4369.5||4369.5||4369.5||4369.5|0
1623834080000|2021-06-16 09:01:20|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|378
1623834090000|2021-06-16 09:01:30|4370|4369.5|4368.5|4367.5|4370|4369.5|4368.5|4367.5|3485
1623834100000|2021-06-16 09:01:40|4368|4368|4369|4368|4369|4368.5|4368|4367.5|731
1623834110000|2021-06-16 09:01:50|4369.5|4368.5|4370.5|4369.5|4370.5|4369.5|4369.5|4368|985
1623834120000|2021-06-16 09:02:00|4370|4370|4370|4369.5|4370|4370|4370|4369.5|549
1623834130000|2021-06-16 09:02:10|||||||||1
1623834140000|2021-06-16 09:02:20|4369.5|4369|4369|4368.5|4369.5|4369|4369|4368.5|784
1623834150000|2021-06-16 09:02:30|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|1180
1623834160000|2021-06-16 09:02:40|||||||||2
1623834170000|2021-06-16 09:02:50|4368.5|4368|4369|4368|4369|4368|4368.5|4368|147
1623834180000|2021-06-16 09:03:00|4368.5|4368.5|4369|4368|4369|4368.5|4368.5|4368|13
1623834200000|2021-06-16 09:03:20|4368.5||4368.5||4368.5||4368.5||387
1623834210000|2021-06-16 09:03:30|4369||4369||4369||4369||18
1623834220000|2021-06-16 09:03:40|4369.5|4368.5|4370|4369|4370|4369.5|4369.5|4368|464
1623834240000|2021-06-16 09:04:00|4369.5|4368.5|4368|4367.5|4369.5|4368.5|4368|4367.5|2737
1623834250000|2021-06-16 09:04:10|||||||||113
1623834260000|2021-06-16 09:04:20|||||||||211
1623834270000|2021-06-16 09:04:30|4368.5|4368|4368.5|4367.5|4368.5|4368|4368.5|4367.5|1442
1623834280000|2021-06-16 09:04:40|4368||4368||4368||4368||0
1623834290000|2021-06-16 09:04:50|4367.5|4367|4367|4366.5|4367.5|4367|4367|4366.5|575
1623834300000|2021-06-16 09:05:00|4366.5|4366|4366.5|4366|4367|4366|4366|4365.5|480
1623834310000|2021-06-16 09:05:10|||||||||136
1623834320000|2021-06-16 09:05:20|4366|4365.5|4366|4365|4366|4365.5|4366|4365|1220
1623834330000|2021-06-16 09:05:30||4365.5||4365||4365.5||4365|270
1623834340000|2021-06-16 09:05:40|4365.5|4365.5|4367|4366.5|4367|4366.5|4365.5|4365.5|1659
1623834350000|2021-06-16 09:05:50|4366.5|4366|4367|4366|4367|4366|4366.5|4366|139
1623834400000|2021-06-16 09:06:40|||||||||150
1623834420000|2021-06-16 09:07:00|4366.5||4366.5||4366.5||4366.5||95107
1623834430000|2021-06-16 09:07:10|4367|4366.5|4366.5|4366|4367|4366.5|4366.5|4366|805
1623834440000|2021-06-16 09:07:20|||||||||319
1623834450000|2021-06-16 09:07:30|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|92
1623834460000|2021-06-16 09:07:40|||||||||600
1623834470000|2021-06-16 09:07:50|4366.5|4366|4366.5|4366|4367|4366.5|4366.5|4366|1021
1623834480000|2021-06-16 09:08:00|4367||4367||4367||4367||0
1623834490000|2021-06-16 09:08:10|4366.5||4366.5||4367||4366.5||0
1623834500000|2021-06-16 09:08:20|4367||4366.5||4367||4366.5||96
1623834510000|2021-06-16 09:08:30|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|155
1623834520000|2021-06-16 09:08:40|4366.5|4366|4367|4366|4367|4366.5|4366.5|4366|398
1623834530000|2021-06-16 09:08:50||4366.5||4366||4366.5||4366|750
1623834540000|2021-06-16 09:09:00|||||||||103
1623834580000|2021-06-16 09:09:40|4367.5|4366.5|4368.5|4367.5|4368.5|4368|4367.5|4366|3026
1623834610000|2021-06-16 09:10:10|4369|4368|4368.5|4368|4369|4368.5|4368.5|4367.5|1249
1623834640000|2021-06-16 09:10:40|4369|4368.5|4369|4368|4369|4368.5|4369|4368|274
1623834650000|2021-06-16 09:10:50|4369.5|4368.5|4370|4369|4370|4369.5|4369.5|4368.5|983
1623834660000|2021-06-16 09:11:00|||||||||128
1623834670000|2021-06-16 09:11:10|4369.5||4370||4370||4369.5||675
1623834700000|2021-06-16 09:11:40|4369.5||4369.5||4370||4369.5||11
1623834710000|2021-06-16 09:11:50|4370|4369.5|4369.5|4369|4370|4369.5|4369.5|4369|605
1623834720000|2021-06-16 09:12:00|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|1171
1623834730000|2021-06-16 09:12:10|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|1233
1623834750000|2021-06-16 09:12:30|4369|4368.5|4368.5|4368|4369|4368.5|4368.5|4368|923
1623834770000|2021-06-16 09:12:50|||||||||2
1623834780000|2021-06-16 09:13:00|4369|4368.5|4369|4368.5|4369|4368.5|4368.5|4368|232
1623834790000|2021-06-16 09:13:10|4369.5|4369|4370.5|4370|4370.5|4370|4369.5|4369|1702
1623834800000|2021-06-16 09:13:20|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|380
1623834810000|2021-06-16 09:13:30|||||||||77
1623834820000|2021-06-16 09:13:40|||||||||155
1623834840000|2021-06-16 09:14:00|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4370.5|1332
1623834850000|2021-06-16 09:14:10|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|213
1623834860000|2021-06-16 09:14:20|||||||||874
1623834880000|2021-06-16 09:14:40|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|608
1623834890000|2021-06-16 09:14:50|4370|4369.5|4369.5|4368.5|4370|4369.5|4369.5|4368.5|213
1623834900000|2021-06-16 09:15:00|4369|4369|4370|4369.5|4370|4369.5|4369|4369|294
1623834920000|2021-06-16 09:15:20||4369||4369.5||4369.5||4369|0
1623834930000|2021-06-16 09:15:30|||||||||1600
1623834940000|2021-06-16 09:15:40|4370.5|4370|4369.5|4369|4370.5|4370|4369.5|4369|3938
1623834950000|2021-06-16 09:15:50||4368.5||4368.5||4368.5||4368.5|691
1623834960000|2021-06-16 09:16:00|||||||||7
1623834970000|2021-06-16 09:16:10||4369||4368.5||4369||4368.5|86
1623834980000|2021-06-16 09:16:20|4370|4369|4371|4370.5|4371|4370.5|4370|4369|377
1623834990000|2021-06-16 09:16:30|4371.5|4371|4371|4370.5|4371.5|4371|4371|4370.5|200
1623835000000|2021-06-16 09:16:40|4370.5|4370|4370.5|4370|4371|4370.5|4370.5|4370|551
1623835010000|2021-06-16 09:16:50|4370|4369.5|4370|4369|4370|4369.5|4370|4369|69
1623835020000|2021-06-16 09:17:00|4369.5|4369.5|4370|4369|4370|4369.5|4369.5|4369|1293
1623835030000|2021-06-16 09:17:10|4369.5||4370||4370||4369.5||368
1623835050000|2021-06-16 09:17:30|4369.5||4369.5||4369.5||4369.5||0
1623835060000|2021-06-16 09:17:40|4370|4369.5|4370|4369.5|4370|4369.5|4369.5|4369|1015
1623835080000|2021-06-16 09:18:00|4369.5|4369|4369.5|4369|4370|4369.5|4369.5|4369|562
1623835090000|2021-06-16 09:18:10|4370|4369.5|4369.5|4369|4370.5|4370|4369.5|4369|2488
1623835110000|2021-06-16 09:18:30|4370||4369.5||4370||4369.5||200
1623835120000|2021-06-16 09:18:40|4370|4368.5|4370|4369.5|4370|4369.5|4369|4368.5|1444
1623835130000|2021-06-16 09:18:50|4370.5|4370|4370.5|4369.5|4370.5|4370|4370|4369.5|369
1623835140000|2021-06-16 09:19:00|||||||||168
1623835180000|2021-06-16 09:19:40|4370|4369|4369.5|4369|4370|4369|4369.5|4369|473
1623835190000|2021-06-16 09:19:50|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|185
1623835200000|2021-06-16 09:20:00|4368.5|4368|4367.5|4366.5|4368.5|4368|4367.5|4366.5|1340
1623835220000|2021-06-16 09:20:20|4368|4367|4367.5|4367|4368.5|4368|4367.5|4367|1265
1623835230000|2021-06-16 09:20:30|4367|4366.5|4368|4367|4368|4367|4367|4366.5|1033
1623835240000|2021-06-16 09:20:40|4367.5|4366.5|4367.5|4366.5|4367.5|4367|4367|4366.5|91
1623835250000|2021-06-16 09:20:50|4368|4367|4368.5|4368|4368.5|4368|4368|4367|748
1623835270000|2021-06-16 09:21:10|4368|4367.5|4368.5|4367.5|4368.5|4368|4368|4367.5|595
1623835280000|2021-06-16 09:21:20||4368||4368||4368||4368|86
1623835300000|2021-06-16 09:21:40|||||||||85
1623835310000|2021-06-16 09:21:50|4368|4367.5|4366.5|4366|4368|4367.5|4366.5|4366|865
1623835330000|2021-06-16 09:22:10|||||||||227
1623835340000|2021-06-16 09:22:20|||||||||929
1623835370000|2021-06-16 09:22:50|4366|4365.5|4366.5|4365.5|4366.5|4365.5|4366|4365.5|20
1623835380000|2021-06-16 09:23:00|4366||4366.5||4366.5||4366||0
1623835390000|2021-06-16 09:23:10|4366|4365|4364|4363|4366|4365|4364|4363|1993
1623835400000|2021-06-16 09:23:20|4363.5|4362.5|4362.5|4362|4363.5|4362.5|4362.5|4362|585
1623835410000|2021-06-16 09:23:30|||||||||518
1623835420000|2021-06-16 09:23:40|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|772
1623835430000|2021-06-16 09:23:50|||||||||17
1623835440000|2021-06-16 09:24:00|4362.5||4362.5||4362.5||4362.5||226
1623835450000|2021-06-16 09:24:10|4362|4362|4365.5|4364.5|4365.5|4365|4362|4362|4265
1623835470000|2021-06-16 09:24:30|4365|4364|4364.5|4364|4365|4364.5|4364.5|4364|790
1623835490000|2021-06-16 09:24:50|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|960
1623835500000|2021-06-16 09:25:00|4364|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363|278
1623835510000|2021-06-16 09:25:10|4364|4364|4364|4363.5|4364|4364|4364|4363.5|378
1623835520000|2021-06-16 09:25:20|||||||||182
1623835540000|2021-06-16 09:25:40|||||||||163
1623835550000|2021-06-16 09:25:50|||||||||169
1623835560000|2021-06-16 09:26:00|4363.5|4363|4362.5|4361.5|4363.5|4363|4362.5|4361.5|2326
1623835570000|2021-06-16 09:26:10||4362||4361.5||4362||4361.5|365
1623835580000|2021-06-16 09:26:20|4362||4362||4362||4362||17
1623835610000|2021-06-16 09:26:50|||||||||1
1623835620000|2021-06-16 09:27:00|4361.5|4361|4361.5|4361|4362|4361.5|4361.5|4360.5|1536
1623835630000|2021-06-16 09:27:10|4362|4361.5|4362|4361|4362|4361.5|4362|4361|3220
1623835660000|2021-06-16 09:27:40||4361.5||4361.5||4361.5||4361.5|0
1623835680000|2021-06-16 09:28:00|4362.5|4362|4363.5|4363|4364|4363|4362.5|4362|1199
1623835690000|2021-06-16 09:28:10|||||||||162
1623835700000|2021-06-16 09:28:20|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|2165
1623835710000|2021-06-16 09:28:30|4364.5|4364|4364.5|4364|4364.5|4364|4364.5|4364|422
1623835720000|2021-06-16 09:28:40|4365|4364.5|4365|4364.5|4365|4364.5|4364.5|4364|1138
1623835740000|2021-06-16 09:29:00|4364.5|4364|4364.5|4364|4365|4364.5|4364.5|4364|1951
1623835760000|2021-06-16 09:29:20|||||||||807
1623835770000|2021-06-16 09:29:30|4365|4364.5|4365|4364.5|4365.5|4365|4365|4364.5|781
1623835780000|2021-06-16 09:29:40|4364.5|4364|4365|4364|4365|4364|4364.5|4364|315
1623835790000|2021-06-16 09:29:50|4364.5|4363.5|4363.5|4363|4364.5|4363.5|4363.5|4363|976
1623835800000|2021-06-16 09:30:00|4364|4363.5|4364.5|4363.5|4364.5|4364|4364|4363.5|510
1623835820000|2021-06-16 09:30:20|4365|4364|4365|4364.5|4365|4364.5|4365|4364|1310
1623835830000|2021-06-16 09:30:30|4365.5|4365|4364.5|4364|4365.5|4365|4364.5|4364|1217
1623835840000|2021-06-16 09:30:40|4365|4364.5|4365|4364|4365|4364.5|4365|4364|255
1623835850000|2021-06-16 09:30:50|4364.5||4365||4365||4364.5||0
1623835870000|2021-06-16 09:31:10|4364.5||4364.5||4365||4364.5||0
1623835880000|2021-06-16 09:31:20|||||||||101
1623835890000|2021-06-16 09:31:30|||||||||345
1623835900000|2021-06-16 09:31:40|||||||||2
1623835920000|2021-06-16 09:32:00|4365|4365|4365.5|4365|4367|4366.5|4365|4365|6324
1623835930000|2021-06-16 09:32:10|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|665
1623835940000|2021-06-16 09:32:20|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|1776
1623835950000|2021-06-16 09:32:30|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|1118
1623835990000|2021-06-16 09:33:10|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|1920
1623836000000|2021-06-16 09:33:20|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|536
1623836010000|2021-06-16 09:33:30|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|1882
1623836030000|2021-06-16 09:33:50|4366|4365.5|4366.5|4365.5|4366.5|4366|4366|4365.5|914
1623836040000|2021-06-16 09:34:00|4367|4366|4366|4365.5|4367|4366.5|4366|4365.5|802
1623836050000|2021-06-16 09:34:10|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|1181
1623836070000|2021-06-16 09:34:30|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|803
1623836080000|2021-06-16 09:34:40|4366.5|4366|4367|4366.5|4367.5|4367|4366.5|4366|3684
1623836090000|2021-06-16 09:34:50|4367.5||4367.5||4367.5||4367||0
1623836110000|2021-06-16 09:35:10|4367|4367|4367.5|4367|4367.5|4367|4367|4366.5|465
1623836120000|2021-06-16 09:35:20|4368|4367.5|4368|4367.5|4368.5|4368|4367.5|4367|2050
1623836130000|2021-06-16 09:35:30|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|710
1623836140000|2021-06-16 09:35:40|||||||||78
1623836180000|2021-06-16 09:36:20|4368|4367.5|4368|4367|4368|4367.5|4367.5|4367|622
1623836190000|2021-06-16 09:36:30||4367.5||4367.5||4367.5||4367.5|0
1623836200000|2021-06-16 09:36:40|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|492
1623836210000|2021-06-16 09:36:50|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|238
1623836220000|2021-06-16 09:37:00|4368.5|4368|4368.5|4368|4369|4368.5|4368.5|4368|2087
1623836230000|2021-06-16 09:37:10|||||||||2038
1623836260000|2021-06-16 09:37:40|||||||||211
1623836280000|2021-06-16 09:38:00|4368|4367.5|4368|4367.5|4368.5|4367.5|4367|4366.5|6804
1623836290000|2021-06-16 09:38:10|||||||||12
1623836300000|2021-06-16 09:38:20|4368.5|4368|4368.5|4367.5|4368.5|4368|4368.5|4367.5|348
1623836310000|2021-06-16 09:38:30|4368||4368||4368||4368||0
1623836340000|2021-06-16 09:39:00|4367.5|4367|4367|4366|4367.5|4367|4366.5|4366|2054
1623836350000|2021-06-16 09:39:10||4366.5||4366.5||4366.5||4366.5|0
1623836360000|2021-06-16 09:39:20|4366.5|4366|4367|4366|4367|4366|4366.5|4366|256
1623836370000|2021-06-16 09:39:30|4367.5|4366.5|4368|4367|4368|4367|4367.5|4366.5|803
1623836380000|2021-06-16 09:39:40|4367.5|4366.5|4367|4366.5|4367.5|4366.5|4367|4366.5|643
1623836390000|2021-06-16 09:39:50|4367.5|4367|4367.5|4366.5|4367.5|4367|4367.5|4366.5|11
1623836400000|2021-06-16 09:40:00|4367||4367||4367||4367||1911
1623836410000|2021-06-16 09:40:10|4367.5||4367.5||4367.5||4367.5||137
1623836420000|2021-06-16 09:40:20|||||||||178
1623836430000|2021-06-16 09:40:30|4367||4367||4367||4367||2
1623836450000|2021-06-16 09:40:50|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|382
1623836460000|2021-06-16 09:41:00|||||||||299
1623836470000|2021-06-16 09:41:10|4367|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|33
1623836480000|2021-06-16 09:41:20||4366.5||4366.5||4366.5||4366.5|0
1623836490000|2021-06-16 09:41:30|4367|4366|4366.5|4366|4367|4366|4366.5|4366|538
1623836520000|2021-06-16 09:42:00|||||||||383
1623836530000|2021-06-16 09:42:10|4366|4365.5|4365|4364.5|4366|4365.5|4365|4364|1013
1623836540000|2021-06-16 09:42:20|4364.5|4364|4364.5|4363.5|4364.5|4364|4364.5|4363.5|323
1623836550000|2021-06-16 09:42:30|4365|4364|4364.5|4364|4365|4364.5|4364.5|4364|1075
1623836570000|2021-06-16 09:42:50|4365|4364.5|4366|4365.5|4366.5|4365.5|4365|4364.5|1368
1623836580000|2021-06-16 09:43:00|4366.5||4366||4366.5||4366||47553
1623836600000|2021-06-16 09:43:20|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|103
1623836610000|2021-06-16 09:43:30|4367|4366.5|4366.5|4366|4367|4366.5|4366.5|4366|1020
1623836620000|2021-06-16 09:43:40|4367|4366.5|4367|4366|4367|4366.5|4366.5|4366|16
1623836630000|2021-06-16 09:43:50|4366.5||4366.5||4366.5||4366.5||201
1623836640000|2021-06-16 09:44:00|||||||||402
1623836650000|2021-06-16 09:44:10|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|999
1623836660000|2021-06-16 09:44:20|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|316
1623836670000|2021-06-16 09:44:30|||||||||2
1623836700000|2021-06-16 09:45:00|4368|4367.5|4368|4367|4368|4367.5|4368|4367|480
1623836710000|2021-06-16 09:45:10|4368.5|4367.5|4369.5|4368.5|4369.5|4369|4368.5|4367.5|1036
1623836730000|2021-06-16 09:45:30||4369||4368.5||4369||4368.5|291
1623836740000|2021-06-16 09:45:40|4369|4369|4369.5|4369|4369.5|4369|4369|4368.5|463
1623836750000|2021-06-16 09:45:50|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|471
1623836760000|2021-06-16 09:46:00|4370.5|4370|4370.5|4370|4371|4370.5|4370|4369.5|2750
1623836770000|2021-06-16 09:46:10|4370|4369.5|4371.5|4370.5|4371.5|4371|4370|4369.5|1426
1623836780000|2021-06-16 09:46:20|4371|4371|4371|4370.5|4371|4371|4371|4370.5|103388
1623836790000|2021-06-16 09:46:30|||||||||220
1623836800000|2021-06-16 09:46:40|||||||||40
1623836810000|2021-06-16 09:46:50|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4371|0
1623836820000|2021-06-16 09:47:00|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|416
1623836830000|2021-06-16 09:47:10|4370.5|4370|4371|4370|4371|4370|4370.5|4370|1711
1623836850000|2021-06-16 09:47:30|4370.5|4369.5|4370|4369.5|4370.5|4369.5|4370|4369.5|2710
1623836860000|2021-06-16 09:47:40|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|692
1623836870000|2021-06-16 09:47:50||4369.5||4370||4370||4369.5|0
1623836880000|2021-06-16 09:48:00|4370|4369.5|4370|4369.5|4370|4370|4370|4369.5|2
1623836900000|2021-06-16 09:48:20|4369.5|4369|4368.5|4368|4369.5|4369|4368.5|4368|706
1623836940000|2021-06-16 09:49:00|4368|4367.5|4367|4366.5|4368|4367.5|4367|4366.5|1025
1623836950000|2021-06-16 09:49:10|||||||||122
1623836960000|2021-06-16 09:49:20|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4367|481
1623836970000|2021-06-16 09:49:30|||||||||2
1623836980000|2021-06-16 09:49:40|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|2
1623836990000|2021-06-16 09:49:50|||||||||10
1623837010000|2021-06-16 09:50:10|4368|4367.5|4369|4368|4369|4368.5|4368|4367.5|1476
1623837040000|2021-06-16 09:50:40|4368.5|4368.5|4368.5|4368|4369|4368.5|4368.5|4368|948
1623837050000|2021-06-16 09:50:50|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|1797
1623837060000|2021-06-16 09:51:00|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|399
1623837070000|2021-06-16 09:51:10|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|415
1623837140000|2021-06-16 09:52:20|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|1060
1623837150000|2021-06-16 09:52:30|4368|4367.5|4368.5|4367.5|4368.5|4368|4368|4367.5|459
1623837170000|2021-06-16 09:52:50|4369|4368|4369.5|4369|4369.5|4369|4369|4368|896
1623837180000|2021-06-16 09:53:00|4370|4369.5|4369.5|4369|4370|4369.5|4369.5|4369|33
1623837190000|2021-06-16 09:53:10|||||||||100
1623837200000|2021-06-16 09:53:20|||||||||210
1623837210000|2021-06-16 09:53:30|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|317
1623837220000|2021-06-16 09:53:40|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|537
1623837240000|2021-06-16 09:54:00|4369.5|4369|4369|4368.5|4369.5|4369|4369|4368.5|1402
1623837250000|2021-06-16 09:54:10||4368||4368||4368||4368|69
1623837270000|2021-06-16 09:54:30|4368.5|4367.5|4368|4367.5|4368.5|4367.5|4367.5|4367|675
1623837280000|2021-06-16 09:54:40|4367.5|4367|4368|4367|4368|4367|4367.5|4367|215
1623837300000|2021-06-16 09:55:00|4367.5||4367.5||4367.5||4367.5||0
1623837320000|2021-06-16 09:55:20|4367|4366.5|4367|4366|4367|4366.5|4367|4366|306
1623837330000|2021-06-16 09:55:30|4366.5||4366.5||4367||4366.5||0
1623837350000|2021-06-16 09:55:50|4367|4366.5|4366.5|4366|4367|4366.5|4366.5|4366|269
1623837360000|2021-06-16 09:56:00|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|77
1623837370000|2021-06-16 09:56:10|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|305
1623837380000|2021-06-16 09:56:20|||||||||23
1623837390000|2021-06-16 09:56:30|||||||||15
1623837400000|2021-06-16 09:56:40|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|63
1623837420000|2021-06-16 09:57:00|4366.5|4366|4367|4366.5|4367|4366.5|4366.5|4366|213
1623837460000|2021-06-16 09:57:40|||||||||125
1623837470000|2021-06-16 09:57:50|4367.5|4367|4367.5|4367|4368|4367.5|4367.5|4366.5|1312
1623837480000|2021-06-16 09:58:00|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|350
1623837490000|2021-06-16 09:58:10|4368||4368||4368||4368||0
1623837500000|2021-06-16 09:58:20|4367.5||4367.5||4368||4367.5||24
1623837510000|2021-06-16 09:58:30|4368||4368||4368||4368||0
1623837520000|2021-06-16 09:58:40|4367.5||4367.5||4367.5||4367.5||0
1623837530000|2021-06-16 09:58:50|||||||||50
1623837540000|2021-06-16 09:59:00|4367|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|697
1623837550000|2021-06-16 09:59:10|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|416
1623837560000|2021-06-16 09:59:20|4367.5|4367|4367|4366.5|4367.5|4367|4367|4366.5|450
1623837570000|2021-06-16 09:59:30|4367.5|4367|4367.5|4366.5|4367.5|4367|4367.5|4366.5|557
1623837590000|2021-06-16 09:59:50|||||||||40
1623837620000|2021-06-16 10:00:20|4367|4366|4366|4365|4367|4366|4365.5|4365|1175
1623837630000|2021-06-16 10:00:30||4365.5||4365||4365.5||4365|0
1623837640000|2021-06-16 10:00:40|4365.5|4365.5|4366|4365.5|4366|4365.5|4365.5|4365.5|800
1623837660000|2021-06-16 10:01:00|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|270
1623837670000|2021-06-16 10:01:10|4366|4365.5|4366.5|4366|4366.5|4366|4366|4365.5|828
1623837680000|2021-06-16 10:01:20|||||||||100
1623837710000|2021-06-16 10:01:50|4367|4366.5|4366.5|4366|4367|4366.5|4366.5|4366|514
1623837720000|2021-06-16 10:02:00|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|442
1623837730000|2021-06-16 10:02:10|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|463
1623837740000|2021-06-16 10:02:20|4366|4365.5|4365.5|4365|4366|4365.5|4365.5|4365|391
1623837750000|2021-06-16 10:02:30|||||||||55
1623837780000|2021-06-16 10:03:00|4366|4365.5|4366|4365|4366|4365.5|4365.5|4365|263
1623837790000|2021-06-16 10:03:10|4366.5|4365.5|4366.5|4365.5|4366.5|4366|4366|4365.5|77
1623837810000|2021-06-16 10:03:30|4367|4366|4367.5|4366.5|4367.5|4366.5|4367|4365.5|480
1623837820000|2021-06-16 10:03:40||4367||4367||4367||4367|0
1623837830000|2021-06-16 10:03:50|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|684
1623837840000|2021-06-16 10:04:00|||||||||243
1623837850000|2021-06-16 10:04:10|||||||||2
1623837860000|2021-06-16 10:04:20|||||||||200
1623837870000|2021-06-16 10:04:30|4367.5|4367|4367.5|4367|4367.5|4367|4367|4366.5|1144
1623837880000|2021-06-16 10:04:40|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|675
1623837900000|2021-06-16 10:05:00|4368.5|4368|4369|4368.5|4369.5|4369|4368.5|4368|302
1623837940000|2021-06-16 10:05:40|4369.5|4369|4369|4368.5|4369.5|4369|4369|4368.5|892
1623837990000|2021-06-16 10:06:30|4369.5|4369|4369.5|4369|4370|4369.5|4369|4368.5|1607
1623838010000|2021-06-16 10:06:50|||||||||15
1623838050000|2021-06-16 10:07:30|4370|4369.5|4370|4369.5|4371|4370.5|4370|4369.5|7317
1623838060000|2021-06-16 10:07:40|4370.5|4370|4370|4369.5|4371|4370.5|4370|4369.5|2378
1623838070000|2021-06-16 10:07:50|4370.5|4370|4370.5|4369.5|4370.5|4370|4370.5|4369.5|1421
1623838080000|2021-06-16 10:08:00|4370||4370||4370||4370||252
1623838090000|2021-06-16 10:08:10|4369.5|4369|4369.5|4368.5|4369.5|4369|4369|4368.5|910
1623838100000|2021-06-16 10:08:20|4369||4369.5||4369.5||4369||0
1623838120000|2021-06-16 10:08:40|4370|4369|4370.5|4369.5|4370.5|4370|4370|4369|73
1623838130000|2021-06-16 10:08:50||4370||4370||4370||4370|0
1623838140000|2021-06-16 10:09:00|4371|4370.5|4371.5|4370.5|4372|4371.5|4371|4370.5|1501
1623838160000|2021-06-16 10:09:20||4371||4371||4371||4371|0
1623838170000|2021-06-16 10:09:30|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|733
1623838180000|2021-06-16 10:09:40|4371.5||4371||4371.5||4371||27
1623838190000|2021-06-16 10:09:50|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|602
1623838200000|2021-06-16 10:10:00|4371|4370.5|4371|4370|4371|4370.5|4370.5|4370|570
1623838220000|2021-06-16 10:10:20|4370.5|4369.5|4370|4369.5|4370.5|4369.5|4370|4369.5|605
1623838230000|2021-06-16 10:10:30|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|78
1623838240000|2021-06-16 10:10:40|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|545
1623838270000|2021-06-16 10:11:10|4369.5|4369|4370|4369|4370|4369|4369.5|4369|656
1623838290000|2021-06-16 10:11:30|4370.5|4369.5|4370.5|4369.5|4370.5|4370|4370|4369.5|580
1623838300000|2021-06-16 10:11:40|4370|4369|4370|4369|4370|4369.5|4369.5|4369|830
1623838320000|2021-06-16 10:12:00||4369.5||4369.5||4369.5||4369.5|0
1623838330000|2021-06-16 10:12:10|||||||||46
1623838340000|2021-06-16 10:12:20|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|807
1623838350000|2021-06-16 10:12:30|4369.5|4369|4369.5|4369|4369.5|4369|4369|4368.5|850
1623838370000|2021-06-16 10:12:50|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|100
1623838380000|2021-06-16 10:13:00|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|243
1623838400000|2021-06-16 10:13:20|4367.5|4367|4367.5|4367|4368|4367.5|4367.5|4367|1484
1623838420000|2021-06-16 10:13:40|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|865
1623838430000|2021-06-16 10:13:50|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|675
1623838470000|2021-06-16 10:14:30|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|234
1623838480000|2021-06-16 10:14:40|4368|4367.5|4368|4367|4368|4367.5|4368|4367|27
1623838490000|2021-06-16 10:14:50|4367.5|4367.5|4368|4367|4368|4367.5|4367.5|4367|269
1623838520000|2021-06-16 10:15:20|4368.5|4367.5|4369|4368.5|4369.5|4369|4368.5|4367.5|3808
1623838530000|2021-06-16 10:15:30|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|453
1623838540000|2021-06-16 10:15:40|||||||||111
1623838550000|2021-06-16 10:15:50|||||||||96
1623838560000|2021-06-16 10:16:00|4370|4369.5|4369.5|4369|4370.5|4370|4369.5|4369|1327
1623838610000|2021-06-16 10:16:50|4369|4368.5|4369.5|4369|4369.5|4369|4369|4368.5|1346
1623838620000|2021-06-16 10:17:00||4368.5||4369||4369||4368.5|30
1623838640000|2021-06-16 10:17:20|4369|4368.5|4369.5|4368.5|4369.5|4368.5|4369|4368.5|1359
1623838650000|2021-06-16 10:17:30|||||||||21
1623838660000|2021-06-16 10:17:40||4369||4369||4369||4369|0
1623838670000|2021-06-16 10:17:50|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|550
1623838680000|2021-06-16 10:18:00|||||||||47
1623838690000|2021-06-16 10:18:10|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|1834
1623838700000|2021-06-16 10:18:20|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|443
1623838720000|2021-06-16 10:18:40|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|1053
1623838730000|2021-06-16 10:18:50|4369.5|4369|4371|4370.5|4371.5|4371|4369.5|4369|5404
1623838740000|2021-06-16 10:19:00|||||||||864
1623838750000|2021-06-16 10:19:10|4370.5|4370|4370.5|4370|4371|4370.5|4370.5|4370|1089
1623838760000|2021-06-16 10:19:20|4371|4370.5|4371.5|4371|4371.5|4371|4371|4370.5|694
1623838770000|2021-06-16 10:19:30|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|188
1623838780000|2021-06-16 10:19:40|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|382
1623838790000|2021-06-16 10:19:50|4372|4371.5|4373|4372.5|4373|4372.5|4372|4371.5|3469
1623838800000|2021-06-16 10:20:00|4373.5|4372|4373.5|4373|4374|4373.5|4373.5|4372|1523
1623838810000|2021-06-16 10:20:10|4374|4373.5|4374.5|4373.5|4374.5|4374|4374|4373|494
1623838820000|2021-06-16 10:20:20|4374||4374||4374||4374||0
1623838830000|2021-06-16 10:20:30|||||||||243
1623838840000|2021-06-16 10:20:40|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|249
1623838860000|2021-06-16 10:21:00|4374|4373.5|4374.5|4373.5|4374.5|4374|4374|4373.5|190
1623838880000|2021-06-16 10:21:20|4375|4374|4375|4374|4375|4374.5|4374.5|4374|467
1623838890000|2021-06-16 10:21:30|4374.5||4374.5||4375||4374.5||2
1623838910000|2021-06-16 10:21:50|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374.5|0
1623838920000|2021-06-16 10:22:00|4374.5|4374|4373.5|4373|4374.5|4374|4373|4372.5|3835
1623838930000|2021-06-16 10:22:10|4374|4373.5|4373|4372|4375|4374|4372.5|4372|10650
1623838940000|2021-06-16 10:22:20|4372.5|4372.5|4373|4372|4373|4372.5|4372|4371.5|2967
1623839020000|2021-06-16 10:23:40|4372.5||4372.5||4372.5||4372.5||231
1623839040000|2021-06-16 10:24:00|4372|4371.5|4371.5|4371|4372|4371.5|4371|4370.5|991
1623839050000|2021-06-16 10:24:10|||||||||159
1623839070000|2021-06-16 10:24:30|||||||||169
1623839080000|2021-06-16 10:24:40|4372|4371.5|4372.5|4371.5|4372.5|4372|4372|4371.5|1085
1623839120000|2021-06-16 10:25:20|4373|4372|4373|4372|4373|4372.5|4372.5|4371.5|1238
1623839130000|2021-06-16 10:25:30|4372.5||4372.5||4372.5||4372.5||0
1623839150000|2021-06-16 10:25:50|||||||||57
1623839160000|2021-06-16 10:26:00|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|401
1623839180000|2021-06-16 10:26:20|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|377
1623839190000|2021-06-16 10:26:30|4373|4372.5|4373|4372|4373|4372.5|4372.5|4372|1210
1623839200000|2021-06-16 10:26:40|4373.5|4372.5|4375|4373.5|4375|4373.5|4373.5|4372.5|329
1623839210000|2021-06-16 10:26:50|||||||||150
1623839220000|2021-06-16 10:27:00||4374||4374||4374||4374|206
1623839230000|2021-06-16 10:27:10|4374.5|4374.5|4374|4373.5|4375|4374.5|4374|4373.5|857
1623839240000|2021-06-16 10:27:20|4374.5|4374|4374.5|4373.5|4374.5|4374|4374.5|4373.5|145
1623839260000|2021-06-16 10:27:40|4374||4374.5||4374.5||4374||0
1623839270000|2021-06-16 10:27:50|4374||4374||4374||4374||0
1623839280000|2021-06-16 10:28:00|4374.5|4373|4373.5|4373|4374.5|4373|4373.5|4373|649
1623839290000|2021-06-16 10:28:10|4373|4372.5|4373|4372|4373|4372.5|4373|4372|548
1623839310000|2021-06-16 10:28:30||4372.5||4372||4372.5||4372|0
1623839320000|2021-06-16 10:28:40|4372.5||4372.5||4372.5||4372.5||0
1623839330000|2021-06-16 10:28:50|4373|4372.5|4373|4372.5|4373|4372.5|4373|4372.5|588
1623839340000|2021-06-16 10:29:00|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|421
1623839380000|2021-06-16 10:29:40|4373|4372.5|4373.5|4373|4373.5|4373|4373|4372.5|1286
1623839390000|2021-06-16 10:29:50|||||||||245
1623839420000|2021-06-16 10:30:20|4373|4372.5|4373|4372.5|4373|4372.5|4372.5|4372|799
1623839430000|2021-06-16 10:30:30|||||||||400
1623839440000|2021-06-16 10:30:40|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4373|57
1623839450000|2021-06-16 10:30:50|4374|4373.5|4375|4374.5|4375|4374.5|4374|4373.5|1763
1623839460000|2021-06-16 10:31:00|4375.5|4375|4376|4375|4376|4375.5|4375.5|4375|1431
1623839470000|2021-06-16 10:31:10|4376.5|4375.5|4377.5|4377|4378|4377|4376.5|4375.5|387
1623839480000|2021-06-16 10:31:20|4377|4376.5|4377.5|4376.5|4377.5|4377|4377|4376|1634
1623839490000|2021-06-16 10:31:30||4377||4377||4377||4376.5|0
1623839500000|2021-06-16 10:31:40|||||||||68
1623839510000|2021-06-16 10:31:50|4378|4377.5|4378|4377|4378.5|4378|4378|4377|403
1623839520000|2021-06-16 10:32:00|4378.5|4377.5|4378.5|4378|4378.5|4378|4378.5|4377.5|1235
1623839530000|2021-06-16 10:32:10|4378|4377.5|4379|4378.5|4379|4378.5|4378|4377.5|1019
1623839540000|2021-06-16 10:32:20|4379.5|4379|4379.5|4379|4379.5|4379|4379.5|4379|422
1623839550000|2021-06-16 10:32:30|4380|4379.5|4380|4379.5|4380.5|4380|4380|4379.5|947
1623839560000|2021-06-16 10:32:40|4379.5|4379|4380|4379.5|4380|4379.5|4379.5|4379|480
1623839570000|2021-06-16 10:32:50|4379.5|4379|4380|4379|4380|4379.5|4379.5|4379|2999
1623839580000|2021-06-16 10:33:00|4379.5||4379.5||4379.5||4379.5||0
1623839590000|2021-06-16 10:33:10|4380|4379.5|4380.5|4380|4380.5|4380|4380|4379.5|1633
1623839600000|2021-06-16 10:33:20|4381|4380.5|4380.5|4380|4381|4380.5|4380.5|4380|1040
1623839610000|2021-06-16 10:33:30|4381|4380.5|4381|4380.5|4381|4380.5|4381|4380.5|252
1623839620000|2021-06-16 10:33:40|4380.5|4380|4380|4379.5|4380.5|4380.5|4380|4379.5|4012
1623839640000|2021-06-16 10:34:00|4380.5|4380|4381|4380.5|4381|4380.5|4380.5|4380|670
1623839650000|2021-06-16 10:34:10|4381.5|4381|4381.5|4381|4381.5|4381|4381.5|4381|67
1623839660000|2021-06-16 10:34:20|||||||||200
1623839680000|2021-06-16 10:34:40|4382|4381.5|4382|4381.5|4382|4381.5|4382|4381.5|124
1623839690000|2021-06-16 10:34:50|4381.5|4381|4382|4381.5|4382|4381.5|4381.5|4381|284
1623839700000|2021-06-16 10:35:00|4382.5|4382|4381.5|4381|4382.5|4382|4381.5|4381|1366
1623839710000|2021-06-16 10:35:10|4382|4381.5|4382|4381.5|4382|4381.5|4382|4381.5|149
1623839720000|2021-06-16 10:35:20|||||||||690
1623839730000|2021-06-16 10:35:30|4381.5|4381|4381.5|4381|4381.5|4381|4381.5|4381|480
1623839740000|2021-06-16 10:35:40|4382|4381.5|4382|4381.5|4382|4381.5|4382|4381.5|200
1623839750000|2021-06-16 10:35:50|4381.5|4381|4381.5|4381|4381.5|4381|4381.5|4381|0
1623839780000|2021-06-16 10:36:20|4382|4381.5|4382|4381|4382|4381.5|4382|4381|0
1623839790000|2021-06-16 10:36:30|4381.5||4381.5||4381.5||4381.5||0
1623839800000|2021-06-16 10:36:40|4381|4380.5|4381|4380.5|4381|4380.5|4381|4380.5|295
1623839820000|2021-06-16 10:37:00|4380.5|4380|4380|4379.5|4380.5|4380|4380|4379.5|996
1623839840000|2021-06-16 10:37:20|4379.5|4379|4378.5|4377.5|4380|4379.5|4378.5|4377.5|1999
1623839850000|2021-06-16 10:37:30||4378||4378||4378||4378|0
1623839870000|2021-06-16 10:37:50|4379|4378.5|4379.5|4379|4380|4379.5|4379|4378.5|2479
1623839880000|2021-06-16 10:38:00|4379|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4378.5|194
1623839900000|2021-06-16 10:38:20||4378||4378||4378||4378|0
1623839910000|2021-06-16 10:38:30|4379|4377.5|4378.5|4378|4379|4378|4377.5|4377|646
1623839920000|2021-06-16 10:38:40||4377.5||4377.5||4377.5||4377.5|100
1623839930000|2021-06-16 10:38:50|||||||||408
1623839950000|2021-06-16 10:39:10|4378|4377|4378|4377|4378|4377|4377.5|4377|112
1623839960000|2021-06-16 10:39:20|4377.5|4377.5|4377.5|4377|4377.5|4377.5|4377.5|4377|285
1623839970000|2021-06-16 10:39:30|||||||||2
1623839990000|2021-06-16 10:39:50|4377|4376.5|4376.5|4376|4377|4376.5|4376.5|4375.5|628
1623840000000|2021-06-16 10:40:00|4377|4376.5|4377.5|4377|4377.5|4377|4377|4376.5|880
1623840020000|2021-06-16 10:40:20|4377|4376.5|4376.5|4376|4377.5|4377|4376.5|4376|2016
1623840030000|2021-06-16 10:40:30|4376|4375.5|4376.5|4375.5|4376.5|4376|4376|4375.5|0
1623840040000|2021-06-16 10:40:40|4376||4376||4376||4376||2
1623840060000|2021-06-16 10:41:00|4376.5|4376|4376.5|4376|4376.5|4376|4376.5|4376|28
1623840070000|2021-06-16 10:41:10|4377|4376.5|4377.5|4376.5|4377.5|4376.5|4377|4376.5|440
1623840080000|2021-06-16 10:41:20||4377||4377||4377||4377|154
1623840090000|2021-06-16 10:41:30|||||||||129
1623840110000|2021-06-16 10:41:50|4377|4376.5|4376|4375.5|4377|4376.5|4376|4375.5|442
1623840120000|2021-06-16 10:42:00|||||||||9
1623840130000|2021-06-16 10:42:10|4375.5|4375|4376|4375|4376|4375|4375.5|4375|136
1623840150000|2021-06-16 10:42:30||4375.5||4375.5||4375.5||4375.5|1294
1623840180000|2021-06-16 10:43:00|4375.5|4375|4376|4375.5|4376|4375.5|4375.5|4375|515
1623840190000|2021-06-16 10:43:10|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|388
1623840220000|2021-06-16 10:43:40|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|644
1623840230000|2021-06-16 10:43:50|||||||||136
1623840240000|2021-06-16 10:44:00|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374.5|391
1623840280000|2021-06-16 10:44:40|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|268
1623840300000|2021-06-16 10:45:00|4374|4373.5|4374|4373.5|4374|4373.5|4374|4373.5|410
1623840310000|2021-06-16 10:45:10|||||||||35
1623840330000|2021-06-16 10:45:30|4373.5|4373|4374|4373.5|4374|4373.5|4373.5|4373|4124
1623840340000|2021-06-16 10:45:40|4373.5|4373|4373.5|4372.5|4373.5|4373|4373|4372.5|696
1623840350000|2021-06-16 10:45:50|4373|4372|4372.5|4372|4373|4372|4372.5|4372|104
1623840360000|2021-06-16 10:46:00|||||||||2
1623840370000|2021-06-16 10:46:10|4372|4371.5|4371.5|4371|4372|4371.5|4371.5|4371|350
1623840390000|2021-06-16 10:46:30|4371|4370.5|4371|4370.5|4371.5|4371|4371|4370.5|627
1623840400000|2021-06-16 10:46:40||4370||4370||4370.5||4370|153
1623840410000|2021-06-16 10:46:50|||||||||407
1623840420000|2021-06-16 10:47:00|4370.5|4369.5|4370.5|4370|4371|4370|4370.5|4369.5|218
1623840430000|2021-06-16 10:47:10|4371|4370.5|4370.5|4370|4371|4370.5|4370.5|4370|922
1623840470000|2021-06-16 10:47:50|||||||||17
1623840480000|2021-06-16 10:48:00|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|767
1623840500000|2021-06-16 10:48:20|4371.5|4371|4371.5|4371|4372|4371|4371.5|4371|1349
1623840510000|2021-06-16 10:48:30|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|0
1623840520000|2021-06-16 10:48:40||4371||4371.5||4371.5||4371|130
1623840530000|2021-06-16 10:48:50|||||||||2
1623840540000|2021-06-16 10:49:00|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|719
1623840560000|2021-06-16 10:49:20|||||||||50
1623840570000|2021-06-16 10:49:30|4372|4371.5|4372.5|4371.5|4372.5|4372|4372|4371.5|794
1623840580000|2021-06-16 10:49:40|4372||4372||4372||4372||0
1623840590000|2021-06-16 10:49:50|4371.5|4371|4371|4370.5|4371.5|4371|4371|4370.5|1041
1623840600000|2021-06-16 10:50:00|4371.5|4371|4371|4370.5|4371.5|4371|4371|4370.5|724
1623840620000|2021-06-16 10:50:20|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4371|977
1623840670000|2021-06-16 10:51:10|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|1005
1623840680000|2021-06-16 10:51:20|4371.5|4371|4372|4371.5|4372|4371.5|4371.5|4371|1485
1623840720000|2021-06-16 10:52:00|||||||||118
1623840740000|2021-06-16 10:52:20|4371.5|4371|4371|4370.5|4371.5|4371|4371|4370.5|894
1623840770000|2021-06-16 10:52:50|||||||||4
1623840780000|2021-06-16 10:53:00|||||||||9
1623840820000|2021-06-16 10:53:40|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|289
1623840830000|2021-06-16 10:53:50|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370|640
1623840870000|2021-06-16 10:54:30|||||||||140
1623840890000|2021-06-16 10:54:50|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|105
1623840920000|2021-06-16 10:55:20|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|940
1623840950000|2021-06-16 10:55:50|4370.5|4370|4372|4371.5|4372.5|4372|4370.5|4370|3250
1623840960000|2021-06-16 10:56:00|4371.5|4371|4372|4371|4372|4371.5|4371.5|4371|963
1623840980000|2021-06-16 10:56:20|4372.5|4371.5|4372.5|4372|4372.5|4372|4372.5|4371.5|295
1623840990000|2021-06-16 10:56:30|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|215
1623841000000|2021-06-16 10:56:40|||||||||101
1623841020000|2021-06-16 10:57:00|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|1415
1623841030000|2021-06-16 10:57:10|4372.5|4372|4372|4371.5|4373|4372.5|4372|4371.5|4882
1623841040000|2021-06-16 10:57:20|4372.5|4372|4372.5|4371.5|4372.5|4372|4372.5|4371.5|0
1623841050000|2021-06-16 10:57:30||4372||4372||4372||4371.5|0
1623841070000|2021-06-16 10:57:50|||||||||2
1623841080000|2021-06-16 10:58:00|4372|4371.5|4372|4371|4372|4371.5|4372|4371|459
1623841100000|2021-06-16 10:58:20|4371.5|4370.5|4370.5|4369.5|4371.5|4370.5|4370.5|4369.5|87
1623841110000|2021-06-16 10:58:30||4370||4370||4370||4370|0
1623841120000|2021-06-16 10:58:40|4370|4369.5|4370|4369.5|4370|4369.5|4369.5|4369|427
1623841160000|2021-06-16 10:59:20|||||||||1463
1623841170000|2021-06-16 10:59:30|4370.5|4370|4371|4370.5|4371|4370.5|4370.5|4370|878
1623841180000|2021-06-16 10:59:40|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|41
1623841190000|2021-06-16 10:59:50|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|43
1623841200000|2021-06-16 11:00:00|4369.5|4369|4371|4370|4371|4370.5|4369.5|4368.5|2890
1623841210000|2021-06-16 11:00:10|4370.5||4371||4371||4370.5||223
1623841230000|2021-06-16 11:00:30|4370.5||4370.5||4370.5||4370.5||0
1623841240000|2021-06-16 11:00:40|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|1319
1623841260000|2021-06-16 11:01:00|4370|4369|4368|4367.5|4370.5|4369|4367.5|4367|5460
1623841270000|2021-06-16 11:01:10|4367.5|4367|4367.5|4367|4368|4367.5|4367|4366.5|2500
1623841280000|2021-06-16 11:01:20|4367|4366.5|4367|4366|4367|4366.5|4366.5|4366|798
1623841290000|2021-06-16 11:01:30|4366.5||4366.5||4366.5||4366.5||0
1623841300000|2021-06-16 11:01:40|4367|4366.5|4366.5|4366|4367|4366.5|4366.5|4366|1277
1623841310000|2021-06-16 11:01:50||4365.5||4365.5||4365.5||4365.5|2
1623841320000|2021-06-16 11:02:00|4367|4366|4367.5|4366.5|4367.5|4367|4367|4366|1573
1623841330000|2021-06-16 11:02:10|4367||4367||4367||4367||2
1623841340000|2021-06-16 11:02:20|4367.5|4367|4367.5|4366.5|4368|4367.5|4367.5|4366.5|2205
1623841370000|2021-06-16 11:02:50|||||||||111
1623841380000|2021-06-16 11:03:00|4368|4367|4368.5|4367.5|4368.5|4367.5|4368|4367|567
1623841390000|2021-06-16 11:03:10|4369|4368|4369|4368.5|4369|4368.5|4369|4368|90
1623841410000|2021-06-16 11:03:30|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|447
1623841420000|2021-06-16 11:03:40|4369|4368.5|4370|4369.5|4370.5|4370|4369|4368.5|3025
1623841430000|2021-06-16 11:03:50|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|308
1623841440000|2021-06-16 11:04:00|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|355
1623841450000|2021-06-16 11:04:10|4369.5|4369|4370.5|4370|4370.5|4370|4369.5|4369|702
1623841460000|2021-06-16 11:04:20|4371|4370.5|4371|4370|4371|4370.5|4371|4370|342
1623841470000|2021-06-16 11:04:30|4371.5|4370.5|4371.5|4371|4371.5|4371|4371.5|4370.5|866
1623841480000|2021-06-16 11:04:40|4372|4370.5|4370.5|4369.5|4372|4370.5|4370.5|4369.5|539
1623841510000|2021-06-16 11:05:10|4370||4370||4370||4370||132
1623841520000|2021-06-16 11:05:20|4369.5|4369|4369|4368|4369.5|4369|4369|4368|192
1623841530000|2021-06-16 11:05:30|4368.5||4368.5||4368.5||4368.5||11
1623841540000|2021-06-16 11:05:40|4368|4367.5|4368|4367|4368|4367.5|4367.5|4367|820
1623841550000|2021-06-16 11:05:50|4367.5||4368||4368||4367.5||417
1623841560000|2021-06-16 11:06:00|4367.5||4367.5||4367.5||4367.5||59
1623841570000|2021-06-16 11:06:10|4368|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367.5|11
1623841580000|2021-06-16 11:06:20|4368|4367|4367.5|4367|4368|4367|4367.5|4367|366
1623841590000|2021-06-16 11:06:30|4367|4366.5|4366.5|4366|4367|4366.5|4366.5|4366|1240
1623841600000|2021-06-16 11:06:40|4367|4366.5|4368.5|4367.5|4368.5|4368|4367|4366.5|1198
1623841610000|2021-06-16 11:06:50|4369|4368|4368.5|4367.5|4369|4368.5|4368.5|4367.5|1081
1623841660000|2021-06-16 11:07:40|4368|4367|4368.5|4367.5|4368.5|4367.5|4367.5|4367|855
1623841700000|2021-06-16 11:08:20|4368|4367|4368|4367.5|4368|4367.5|4367.5|4367|474
1623841710000|2021-06-16 11:08:30|||||||||2
1623841720000|2021-06-16 11:08:40|4368.5|4367|4368|4367.5|4368.5|4367.5|4368|4367|685
1623841740000|2021-06-16 11:09:00|4367.5|4367|4368.5|4368|4368.5|4368|4367.5|4367|3617
1623841750000|2021-06-16 11:09:10|4368|4367.5|4367.5|4366.5|4368|4368|4367.5|4366.5|902
1623841760000|2021-06-16 11:09:20||4367||4367||4367||4367|0
1623841780000|2021-06-16 11:09:40|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|7
1623841790000|2021-06-16 11:09:50|||||||||2
1623841800000|2021-06-16 11:10:00|4368|4367.5|4368.5|4368|4369|4368.5|4368|4367.5|701
1623841830000|2021-06-16 11:10:30|||||||||207
1623841860000|2021-06-16 11:11:00|||||||||180
1623841910000|2021-06-16 11:11:50|4369|4368.5|4369.5|4369|4369.5|4369|4369|4368.5|846
1623841920000|2021-06-16 11:12:00|4369|4368.5|4368|4367.5|4369|4368.5|4368|4367.5|980
1623841930000|2021-06-16 11:12:10|4368.5|4367|4368.5|4368|4368.5|4368|4368.5|4367|708
1623841950000|2021-06-16 11:12:30|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|0
1623841980000|2021-06-16 11:13:00|4368.5|4368|4368.5|4367.5|4368.5|4368|4368|4367.5|905
1623841990000|2021-06-16 11:13:10|4368|4367|4368|4367|4368.5|4367|4367.5|4367|124
1623842000000|2021-06-16 11:13:20||4367.5||4367||4367.5||4367|0
1623842010000|2021-06-16 11:13:30||4367.5||4367||4367.5||4367|0
1623842020000|2021-06-16 11:13:40|4367.5||4367.5||4367.5||4367.5||0
1623842040000|2021-06-16 11:14:00|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|686
1623842050000|2021-06-16 11:14:10|||||||||2
1623842060000|2021-06-16 11:14:20|4366.5|4366|4367.5|4367|4367.5|4367|4366.5|4366|1928
1623842080000|2021-06-16 11:14:40|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|511
1623842100000|2021-06-16 11:15:00|4368|4367.5|4368|4367|4368|4367.5|4368|4367|87
1623842110000|2021-06-16 11:15:10|4367.5|4366.5|4367|4366.5|4367.5|4367|4366.5|4366|3718
1623842120000|2021-06-16 11:15:20|4366.5|4366|4367.5|4367|4368|4367.5|4366.5|4366|2437
1623842130000|2021-06-16 11:15:30|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|276
1623842160000|2021-06-16 11:16:00|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|1271
1623842170000|2021-06-16 11:16:10|4369|4368.5|4369|4368.5|4370|4369.5|4369|4368.5|2579
1623842180000|2021-06-16 11:16:20|4368.5|4368|4369|4368|4369|4368.5|4368.5|4368|5777
1623842190000|2021-06-16 11:16:30|4368.5|4368.5|4369|4368|4369|4368.5|4368.5|4368|10
1623842200000|2021-06-16 11:16:40|4368.5||4369||4369||4368.5||0
1623842220000|2021-06-16 11:17:00|4369.5|4368.5|4369.5|4369|4370|4369.5|4369.5|4368.5|640
1623842230000|2021-06-16 11:17:10|||||||||488
1623842240000|2021-06-16 11:17:20|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|191
1623842250000|2021-06-16 11:17:30|4370.5|4370|4370.5|4369.5|4370.5|4370|4370.5|4369.5|396
1623842270000|2021-06-16 11:17:50|||||||||60
1623842280000|2021-06-16 11:18:00|4370|4369|4370|4369.5|4370|4369.5|4369.5|4369|511
1623842290000|2021-06-16 11:18:10|4370.5|4370|4371|4370.5|4371|4370.5|4370|4370|1203
1623842300000|2021-06-16 11:18:20|4370.5|4370|4371|4370|4371|4370|4370.5|4370|2
1623842310000|2021-06-16 11:18:30|4370.5|4370.5|4370.5|4370|4370.5|4370.5|4370.5|4370|0
1623842320000|2021-06-16 11:18:40|4370|4369.5|4370|4369.5|4370|4369.5|4369.5|4369|2185
1623842340000|2021-06-16 11:19:00|4369.5|4369|4370|4369|4370|4369|4369.5|4369|112
1623842350000|2021-06-16 11:19:10|4369.5|4369.5|4370|4369|4370|4369.5|4369.5|4369|130
1623842370000|2021-06-16 11:19:30|4369.5||4369.5||4369.5||4369.5||0
1623842390000|2021-06-16 11:19:50|||||||||163
1623842400000|2021-06-16 11:20:00|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|131
1623842420000|2021-06-16 11:20:20|4369.5|4369|4370|4369.5|4370|4369.5|4369.5|4369|833
1623842460000|2021-06-16 11:21:00|4370.5|4370|4370.5|4370|4370.5|4370|4370|4369.5|850
1623842470000|2021-06-16 11:21:10|4371|4370.5|4371.5|4370.5|4371.5|4370.5|4371|4370.5|289
1623842480000|2021-06-16 11:21:20||4371||4371||4371||4371|250
1623842490000|2021-06-16 11:21:30|||||||||60
1623842530000|2021-06-16 11:22:10|||||||||114
1623842560000|2021-06-16 11:22:40|4371|4370.5|4371|4370|4371|4370.5|4370.5|4370|240
1623842570000|2021-06-16 11:22:50|||||||||30
1623842620000|2021-06-16 11:23:40|4370.5|4370.5|4371|4370.5|4371|4370.5|4370.5|4370.5|294
1623842630000|2021-06-16 11:23:50|||||||||139
1623842640000|2021-06-16 11:24:00|4370.5|4370|4371|4370.5|4371|4370.5|4370.5|4370|2072
1623842650000|2021-06-16 11:24:10|||||||||10
1623842700000|2021-06-16 11:25:00|4371.5|4371|4371|4370.5|4372|4371.5|4371|4370.5|1831
1623842710000|2021-06-16 11:25:10|||||||||36
1623842720000|2021-06-16 11:25:20|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|267
1623842740000|2021-06-16 11:25:40|||||||||100
1623842760000|2021-06-16 11:26:00|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|826
1623842770000|2021-06-16 11:26:10|4369.5|4369|4369.5|4369|4369.5|4369|4369|4368.5|1895
1623842780000|2021-06-16 11:26:20|||||||||82
1623842790000|2021-06-16 11:26:30|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|179
1623842800000|2021-06-16 11:26:40|4369.5|4369|4370|4369.5|4370.5|4370|4369.5|4369|932
1623842810000|2021-06-16 11:26:50|4369.5|4369|4369.5|4368.5|4369.5|4369|4369.5|4368.5|85
1623842820000|2021-06-16 11:27:00|4369|4369|4368.5|4368|4369.5|4369|4368.5|4368|532
1623842840000|2021-06-16 11:27:20|||||||||173
1623842850000|2021-06-16 11:27:30|||||||||83
1623842860000|2021-06-16 11:27:40|4368|4367.5|4367|4366|4368|4367.5|4367|4366|965
1623842870000|2021-06-16 11:27:50|4366.5|4366.5|4366.5|4366|4366.5|4366.5|4366.5|4365.5|386
1623842880000|2021-06-16 11:28:00|4367|4366.5|4367.5|4366.5|4367.5|4367|4367|4366.5|942
1623842900000|2021-06-16 11:28:20|4368|4367|4368|4367.5|4368|4367.5|4368|4367|209
1623842910000|2021-06-16 11:28:30||4367||4367||4367||4367|41
1623842920000|2021-06-16 11:28:40||4367.5||4367.5||4367.5||4367|0
1623842930000|2021-06-16 11:28:50|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4367.5|388
1623842940000|2021-06-16 11:29:00|||||||||5
1623842960000|2021-06-16 11:29:20|||||||||130
1623842970000|2021-06-16 11:29:30|4369|4368.5|4369|4368.5|4370|4369.5|4368.5|4368|10712
1623842980000|2021-06-16 11:29:40|4369.5|4369|4370|4369.5|4370|4369.5|4369.5|4369|1461
1623842990000|2021-06-16 11:29:50|4369.5|4369|4370|4369.5|4370|4369.5|4369.5|4369|674
1623843000000|2021-06-16 11:30:00|||||||||35
1623843010000|2021-06-16 11:30:10|4369.5|4369|4369|4368.5|4369.5|4369|4369|4368.5|844
1623843020000|2021-06-16 11:30:20|4368.5|4368|4368.5|4367.5|4368.5|4368|4368|4367.5|380
1623843030000|2021-06-16 11:30:30|4368||4368||4368||4368||2
1623843040000|2021-06-16 11:30:40|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|182
1623843050000|2021-06-16 11:30:50|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368|254
1623843060000|2021-06-16 11:31:00|4368.5|4368|4369|4368|4369|4368|4368.5|4368|213
1623843070000|2021-06-16 11:31:10|4368.5|4368.5|4369|4368|4369|4368.5|4368.5|4368|2
1623843080000|2021-06-16 11:31:20|4368.5||4368.5||4368.5||4368.5||0
1623843120000|2021-06-16 11:32:00|4369|4368.5|4370|4369|4370|4369|4369|4368.5|470
1623843130000|2021-06-16 11:32:10|4369.5||4369.5||4369.5||4369.5||0
1623843150000|2021-06-16 11:32:30|||||||||32
1623843160000|2021-06-16 11:32:40|||||||||275
1623843170000|2021-06-16 11:32:50|||||||||70
1623843180000|2021-06-16 11:33:00|4369|4368.5|4369.5|4368.5|4369.5|4368.5|4369|4368.5|412
1623843190000|2021-06-16 11:33:10||4369||4368.5||4369||4368.5|192
1623843200000|2021-06-16 11:33:20|4369|4369|4369.5|4369|4369.5|4369|4369|4369|100
1623843220000|2021-06-16 11:33:40|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|248
1623843230000|2021-06-16 11:33:50|4368.5|4368|4368|4367.5|4369|4368|4367.5|4367|1606
1623843270000|2021-06-16 11:34:30|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4367|393
1623843300000|2021-06-16 11:35:00|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4367|803
1623843320000|2021-06-16 11:35:20|4368.5|4368|4367.5|4367|4368.5|4368|4367|4366.5|2936
1623843330000|2021-06-16 11:35:30|||||||||178
1623843360000|2021-06-16 11:36:00|4368|4367.5|4368|4367|4368|4367.5|4368|4367|632
1623843370000|2021-06-16 11:36:10|4367.5|4367.5|4368|4367|4368|4367.5|4367.5|4367|0
1623843380000|2021-06-16 11:36:20|4368.5|4367.5|4368.5|4368|4368.5|4368|4368.5|4367.5|874
1623843420000|2021-06-16 11:37:00|4368|4367.5|4368|4367|4368.5|4368|4367.5|4367|2579
1623843430000|2021-06-16 11:37:10||4367.5||4367.5||4367.5||4367.5|2
1623843450000|2021-06-16 11:37:30|||||||||30
1623843470000|2021-06-16 11:37:50|4368.5|4368|4368|4367.5|4369|4368.5|4368|4367.5|1960
1623843520000|2021-06-16 11:38:40|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|185
1623843530000|2021-06-16 11:38:50|4368.5|4368|4369|4368.5|4369.5|4369|4368.5|4368|2672
1623843540000|2021-06-16 11:39:00|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|323
1623843570000|2021-06-16 11:39:30|||||||||175
1623843580000|2021-06-16 11:39:40|||||||||1
1623843600000|2021-06-16 11:40:00|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|900
1623843620000|2021-06-16 11:40:20|||||||||381
1623843630000|2021-06-16 11:40:30|||||||||410
1623843640000|2021-06-16 11:40:40|||||||||4
1623843650000|2021-06-16 11:40:50|4368|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|404
1623843660000|2021-06-16 11:41:00|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4367.5|0
1623843670000|2021-06-16 11:41:10|||||||||96
1623843690000|2021-06-16 11:41:30|4369|4368.5|4370|4369.5|4370|4369.5|4369|4368.5|1520
1623843720000|2021-06-16 11:42:00|4370.5|4370|4370.5|4369.5|4370.5|4370|4370.5|4369.5|414
1623843730000|2021-06-16 11:42:10|4370|4369|4369.5|4369|4370|4369|4369.5|4369|662
1623843740000|2021-06-16 11:42:20|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|710
1623843750000|2021-06-16 11:42:30|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|545
1623843770000|2021-06-16 11:42:50|||||||||4
1623843780000|2021-06-16 11:43:00|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|207
1623843810000|2021-06-16 11:43:30|4370||4370||4370||4370||0
1623843820000|2021-06-16 11:43:40|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|111
1623843830000|2021-06-16 11:43:50|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|333
1623843870000|2021-06-16 11:44:30|||||||||3
1623843900000|2021-06-16 11:45:00|4371.5|4371|4371|4370.5|4371.5|4371|4371|4370.5|377
1623843920000|2021-06-16 11:45:20|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4371|409
1623843940000|2021-06-16 11:45:40|||||||||68
1623843950000|2021-06-16 11:45:50|4372|4371.5|4372.5|4372|4372.5|4372|4372|4371.5|575
1623843970000|2021-06-16 11:46:10|4372|4371.5|4371.5|4370.5|4372|4371.5|4371|4370.5|1568
1623843980000|2021-06-16 11:46:20|4371|4370|4371|4370|4371|4370|4371|4370|2
1623843990000|2021-06-16 11:46:30|4370.5||4370.5||4370.5||4370.5||0
1623844010000|2021-06-16 11:46:50|4371|4370.5|4371.5|4371|4372|4371.5|4371|4370|1588
1623844020000|2021-06-16 11:47:00|4371|4370.5|4371.5|4371|4371.5|4371|4371|4370.5|54
1623844040000|2021-06-16 11:47:20|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|236
1623844050000|2021-06-16 11:47:30|4371.5||4371.5||4371.5||4371.5||0
1623844060000|2021-06-16 11:47:40||4371||4371||4371||4370.5|25
1623844080000|2021-06-16 11:48:00|4372|4371.5|4372.5|4372|4372.5|4372|4372|4371|935
1623844120000|2021-06-16 11:48:40|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|1118
1623844160000|2021-06-16 11:49:20|4371.5|4371|4371|4370.5|4371.5|4371|4371|4370.5|2404
1623844190000|2021-06-16 11:49:50|4370.5|4370|4370.5|4369.5|4370.5|4370|4370.5|4369.5|441
1623844200000|2021-06-16 11:50:00|4370||4370||4370||4370||0
1623844210000|2021-06-16 11:50:10|4370.5|4369|4369|4368.5|4370.5|4369|4369|4368.5|221
1623844220000|2021-06-16 11:50:20|4369.5|4368|4368|4367.5|4369.5|4368|4368|4367.5|362
1623844250000|2021-06-16 11:50:50|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|420
1623844260000|2021-06-16 11:51:00|4369|4368.5|4369|4368|4369|4368.5|4368.5|4368|897
1623844270000|2021-06-16 11:51:10|4368.5|4367.5|4368|4367.5|4369|4367.5|4368|4367.5|996
1623844320000|2021-06-16 11:52:00|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|523
1623844330000|2021-06-16 11:52:10|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|514
1623844350000|2021-06-16 11:52:30|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|55
1623844410000|2021-06-16 11:53:30|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|1444
1623844420000|2021-06-16 11:53:40|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|478
1623844430000|2021-06-16 11:53:50|4369|4368.5|4369.5|4368.5|4369.5|4369|4369|4368.5|828
1623844440000|2021-06-16 11:54:00|4369||4369||4369||4369||0
1623844450000|2021-06-16 11:54:10|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|482
1623844460000|2021-06-16 11:54:20|4369||4368.5||4369||4368.5||16
1623844470000|2021-06-16 11:54:30|4369|4368.5|4368.5|4368|4369|4368.5|4368.5|4368|287
1623844480000|2021-06-16 11:54:40|4369|4368.5|4368.5|4368|4369|4368.5|4368.5|4368|493
1623844490000|2021-06-16 11:54:50|4369||4369||4369||4369||0
1623844510000|2021-06-16 11:55:10||4368.5||4368||4368.5||4368|0
1623844530000|2021-06-16 11:55:30|4368.5||4368.5||4368.5||4368.5||9
1623844590000|2021-06-16 11:56:30|||||||||4
1623844600000|2021-06-16 11:56:40|4369|4368.5|4369|4368.5|4369.5|4369|4369|4368.5|2582
1623844610000|2021-06-16 11:56:50||4368||4368||4368.5||4368|0
1623844620000|2021-06-16 11:57:00|4368.5|4367.5|4368|4367.5|4369|4367.5|4368|4367.5|1009
1623844630000|2021-06-16 11:57:10|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|123
1623844640000|2021-06-16 11:57:20|4369|4368.5|4369|4368|4369|4368.5|4369|4368|755
1623844670000|2021-06-16 11:57:50|4369.5|4368.5|4369|4368.5|4369.5|4369|4369|4368|1658
1623844680000|2021-06-16 11:58:00||4368||4368||4368||4368|143
1623844700000|2021-06-16 11:58:20|4368.5||4369||4369||4368.5||58
1623844720000|2021-06-16 11:58:40||4368.5||4368.5||4368.5||4368.5|0
1623844740000|2021-06-16 11:59:00|4369.5|4369|4370|4369.5|4370|4369.5|4369.5|4369|697
1623844750000|2021-06-16 11:59:10|4370.5|4370|4369.5|4369|4370.5|4370|4369.5|4369|655
1623844760000|2021-06-16 11:59:20|4370||4370||4370||4370||30
1623844780000|2021-06-16 11:59:40|4370.5|4369.5|4370|4369|4370.5|4370|4370|4369|1370
1623844800000|2021-06-16 12:00:00|4369.5||4369.5||4369.5||4369.5||0
1623844810000|2021-06-16 12:00:10|4369|4368.5|4369.5|4369|4369.5|4369|4369|4368.5|1815
1623844820000|2021-06-16 12:00:20|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|487
1623844830000|2021-06-16 12:00:30|||||||||250
1623844840000|2021-06-16 12:00:40|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|1477
1623844850000|2021-06-16 12:00:50|4368|4367.5|4368|4367.5|4368.5|4368|4368|4367.5|890
1623844870000|2021-06-16 12:01:10|||||||||2
1623844880000|2021-06-16 12:01:20|4368.5|4368|4368.5|4368|4368.5|4368|4368|4367.5|880
1623844890000|2021-06-16 12:01:30|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|367
1623844900000|2021-06-16 12:01:40|||||||||11
1623844910000|2021-06-16 12:01:50|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|150
1623844920000|2021-06-16 12:02:00||4366.5||4367||4367||4366.5|0
1623844930000|2021-06-16 12:02:10|||||||||457
1623844950000|2021-06-16 12:02:30|4368||4368||4368||4367.5||1226
1623844970000|2021-06-16 12:02:50|4367.5|4367.5|4368|4367.5|4368|4367.5|4367.5|4367|546
1623844980000|2021-06-16 12:03:00|||||||||66
1623845010000|2021-06-16 12:03:30|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|337
1623845020000|2021-06-16 12:03:40|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|836
1623845040000|2021-06-16 12:04:00|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|1041
1623845050000|2021-06-16 12:04:10|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4367|1079
1623845060000|2021-06-16 12:04:20|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4367|1262
1623845070000|2021-06-16 12:04:30|4368.5|4368|4369|4368.5|4369|4368.5|4368.5|4368|294
1623845080000|2021-06-16 12:04:40|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|379
1623845090000|2021-06-16 12:04:50|4369||4369||4369||4369||0
1623845100000|2021-06-16 12:05:00|4369.5|4368.5|4369.5|4369|4369.5|4369|4369.5|4368.5|397
1623845110000|2021-06-16 12:05:10|4369|4368.5|4369.5|4368.5|4369.5|4369|4369|4368.5|154
1623845120000|2021-06-16 12:05:20|4370|4369|4370|4369.5|4370|4369.5|4370|4369|324
1623845160000|2021-06-16 12:06:00|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|257
1623845180000|2021-06-16 12:06:20|4369.5|4369|4370|4369.5|4370|4369.5|4369.5|4369|587
1623845200000|2021-06-16 12:06:40|4369.5|4369|4370|4369|4370|4369|4369.5|4369|134
1623845230000|2021-06-16 12:07:10|4369.5|4368.5|4369|4368.5|4369.5|4368.5|4368.5|4368|1428
1623845260000|2021-06-16 12:07:40|||||||||34
1623845280000|2021-06-16 12:08:00|4368.5|4368|4368.5|4368|4369|4368.5|4368.5|4368|597
1623845330000|2021-06-16 12:08:50|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|962
1623845350000|2021-06-16 12:09:10|4368.5|4368|4369|4368|4369|4368.5|4368.5|4368|883
1623845360000|2021-06-16 12:09:20||4368.5||4368||4368.5||4368|0
1623845370000|2021-06-16 12:09:30||4368.5||4368||4368.5||4368|0
1623845390000|2021-06-16 12:09:50||4368.5||4368.5||4368.5||4368.5|0
1623845400000|2021-06-16 12:10:00|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|167
1623845420000|2021-06-16 12:10:20|4368|4367.5|4368|4367.5|4368.5|4368|4368|4367.5|1608
1623845430000|2021-06-16 12:10:30|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|310
1623845440000|2021-06-16 12:10:40|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|490
1623845470000|2021-06-16 12:11:10|4369.5|4369|4369|4368.5|4369.5|4369|4369|4368.5|361
1623845500000|2021-06-16 12:11:40|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|247
1623845520000|2021-06-16 12:12:00|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|223
1623845540000|2021-06-16 12:12:20|4369.5|4369|4369.5|4368.5|4369.5|4369|4369|4368.5|1168
1623845550000|2021-06-16 12:12:30|4369|4369|4369|4368.5|4369.5|4369|4369|4368.5|77
1623845570000|2021-06-16 12:12:50|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|1530
1623845580000|2021-06-16 12:13:00|4368.5|4368|4369|4368|4369|4368.5|4368.5|4368|788
1623845590000|2021-06-16 12:13:10|4368.5||4368.5||4368.5||4368.5||83
1623845600000|2021-06-16 12:13:20||4367.5||4367.5||4367.5||4367.5|0
1623845610000|2021-06-16 12:13:30|4368|4367|4368|4367|4368|4367|4368|4367|0
1623845620000|2021-06-16 12:13:40|4367.5|4367.5|4367.5|4367|4367.5|4367.5|4367.5|4367|827
1623845630000|2021-06-16 12:13:50|||||||||296
1623845640000|2021-06-16 12:14:00|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367|1222
1623845650000|2021-06-16 12:14:10|||||||||37
1623845660000|2021-06-16 12:14:20|||||||||872
1623845690000|2021-06-16 12:14:50|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|175
1623845700000|2021-06-16 12:15:00|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|264
1623845710000|2021-06-16 12:15:10|4368.5||4368||4368.5||4368||0
1623845720000|2021-06-16 12:15:20|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4367|1229
1623845730000|2021-06-16 12:15:30|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|1220
1623845750000|2021-06-16 12:15:50|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|364
1623845760000|2021-06-16 12:16:00|||||||||57
1623845770000|2021-06-16 12:16:10|4366.5|4366|4367|4366|4367|4366.5|4366.5|4366|271
1623845780000|2021-06-16 12:16:20||4366.5||4366.5||4366.5||4366.5|0
1623845790000|2021-06-16 12:16:30|4367.5|4367|4367|4366.5|4367.5|4367|4367|4366.5|1203
1623845810000|2021-06-16 12:16:50|4366.5|4366|4367|4366|4367|4366.5|4366.5|4366|433
1623845820000|2021-06-16 12:17:00|4366.5||4366.5||4366.5||4366.5||0
1623845830000|2021-06-16 12:17:10|4366|4365.5|4366|4365.5|4366|4365.5|4365.5|4365|628
1623845850000|2021-06-16 12:17:30|||||||||10
1623845890000|2021-06-16 12:18:10|||||||||2
1623845910000|2021-06-16 12:18:30|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|1573
1623845920000|2021-06-16 12:18:40|||||||||59
1623845970000|2021-06-16 12:19:30|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365.5|1436
1623845980000|2021-06-16 12:19:40|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|644
1623845990000|2021-06-16 12:19:50|4366.5|4366|4366|4365.5|4366.5|4366|4366|4365.5|801
1623846010000|2021-06-16 12:20:10|4365.5|4365|4367|4366.5|4367|4366.5|4365.5|4365|1682
1623846030000|2021-06-16 12:20:30|||||||||427
1623846060000|2021-06-16 12:21:00|4367.5|4367|4366.5|4366|4368|4367.5|4366.5|4366|3476
1623846080000|2021-06-16 12:21:20|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|0
1623846090000|2021-06-16 12:21:30||4366||4366||4366||4366|0
1623846100000|2021-06-16 12:21:40||4366.5||4366||4366.5||4366|0
1623846110000|2021-06-16 12:21:50||4366.5||4366||4366.5||4366|285
1623846120000|2021-06-16 12:22:00|4367.5|4366.5|4368|4367.5|4368|4367.5|4367.5|4366.5|1795
1623846130000|2021-06-16 12:22:10|||||||||172
1623846140000|2021-06-16 12:22:20|||||||||54
1623846150000|2021-06-16 12:22:30|4367.5|4367|4367|4366.5|4367.5|4367|4367|4366.5|4819
1623846160000|2021-06-16 12:22:40||4366||4366||4366||4366|0
1623846170000|2021-06-16 12:22:50|4366.5|4366.5|4367|4366.5|4367|4366.5|4366.5|4366.5|0
1623846180000|2021-06-16 12:23:00|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|275
1623846190000|2021-06-16 12:23:10|||||||||8
1623846200000|2021-06-16 12:23:20|||||||||683
1623846220000|2021-06-16 12:23:40|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|228
1623846230000|2021-06-16 12:23:50|4368.5|4368|4368.5|4367.5|4368.5|4368|4368.5|4367.5|1464
1623846240000|2021-06-16 12:24:00|4369|4368|4369.5|4369|4370|4369|4368.5|4367.5|2185
1623846250000|2021-06-16 12:24:10|4370|4368.5|4370|4369.5|4370|4369.5|4370|4368.5|0
1623846260000|2021-06-16 12:24:20|4369.5|4369|4368.5|4368|4369.5|4369|4368.5|4368|1594
1623846270000|2021-06-16 12:24:30|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|0
1623846280000|2021-06-16 12:24:40|4368.5|4368|4368.5|4368|4368.5|4368|4368|4367|982
1623846290000|2021-06-16 12:24:50|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|822
1623846300000|2021-06-16 12:25:00|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|722
1623846310000|2021-06-16 12:25:10|4369|4368.5|4369.5|4368.5|4369.5|4369|4369|4368.5|1043
1623846320000|2021-06-16 12:25:20|4370|4369|4369.5|4368.5|4370|4369.5|4369|4368.5|3789
1623846330000|2021-06-16 12:25:30|4369||4369||4369||4369||0
1623846340000|2021-06-16 12:25:40|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|359
1623846360000|2021-06-16 12:26:00|4369|4368.5|4369|4368|4369|4368.5|4369|4368|144
1623846400000|2021-06-16 12:26:40|4368.5|4367.5|4368.5|4368|4369|4368|4368|4367|1585
1623846440000|2021-06-16 12:27:20|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|499
1623846450000|2021-06-16 12:27:30|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|675
1623846460000|2021-06-16 12:27:40|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|497
1623846470000|2021-06-16 12:27:50|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|307
1623846480000|2021-06-16 12:28:00|4369|4368.5|4369.5|4368.5|4369.5|4368.5|4369|4368.5|428
1623846490000|2021-06-16 12:28:10||4369||4368.5||4369||4368.5|0
1623846520000|2021-06-16 12:28:40|4369|4368|4369.5|4368.5|4369.5|4368.5|4369|4368|763
1623846530000|2021-06-16 12:28:50|4369||4369||4369||4369||0
1623846550000|2021-06-16 12:29:10|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|643
1623846560000|2021-06-16 12:29:20|||||||||5
1623846570000|2021-06-16 12:29:30|4370|4368.5|4370|4369|4370|4369.5|4369.5|4368.5|2200
1623846580000|2021-06-16 12:29:40|||||||||45
1623846590000|2021-06-16 12:29:50|4370.5|4369.5|4370.5|4370|4370.5|4370|4370.5|4369.5|815
1623846610000|2021-06-16 12:30:10|||||||||35
1623846620000|2021-06-16 12:30:20|4370|4369.5|4370|4369|4370|4369.5|4369.5|4369|1485
1623846630000|2021-06-16 12:30:30||4369.5||4369.5||4369.5||4369.5|0
1623846640000|2021-06-16 12:30:40|||||||||54
1623846660000|2021-06-16 12:31:00|4370.5|4370|4370.5|4369.5|4370.5|4370|4370|4369.5|196
1623846670000|2021-06-16 12:31:10|||||||||4
1623846680000|2021-06-16 12:31:20||4370||4370||4370||4370|0
1623846690000|2021-06-16 12:31:30|||||||||100
1623846710000|2021-06-16 12:31:50|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|120
1623846720000|2021-06-16 12:32:00|4370.5|4370|4371|4370.5|4371|4370.5|4370.5|4370|1153
1623846730000|2021-06-16 12:32:10|||||||||40
1623846740000|2021-06-16 12:32:20|4370.5|4370|4371|4370.5|4371.5|4371|4370.5|4370|1901
1623846750000|2021-06-16 12:32:30|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4371|325
1623846780000|2021-06-16 12:33:00|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|555
1623846790000|2021-06-16 12:33:10|4370.5|4370|4371|4370.5|4371|4370.5|4370.5|4370|769
1623846800000|2021-06-16 12:33:20|4370.5|4370|4371|4370|4371|4370.5|4370.5|4370|220
1623846810000|2021-06-16 12:33:30||4370.5||4370.5||4370.5||4370.5|0
1623846820000|2021-06-16 12:33:40||4370||4370.5||4370.5||4370|3
1623846830000|2021-06-16 12:33:50|4371.5|4371|4372|4371|4372|4371|4371.5|4371|1611
1623846840000|2021-06-16 12:34:00|4371.5||4371.5||4371.5||4371.5||0
1623846850000|2021-06-16 12:34:10|4372||4371.5||4372||4371.5||0
1623846860000|2021-06-16 12:34:20|4372|4371.5|4371.5|4371|4372|4371.5|4371.5|4371|1719
1623846890000|2021-06-16 12:34:50|4372|4371.5|4372|4371.5|4372|4371.5|4371.5|4371|747
1623846900000|2021-06-16 12:35:00||4371||4371.5||4371.5||4371|94
1623846910000|2021-06-16 12:35:10|4371.5|4371|4371.5|4371|4372|4371.5|4371.5|4371|1766
1623846920000|2021-06-16 12:35:20|||||||||2
1623846940000|2021-06-16 12:35:40|4372|4371.5|4372|4371.5|4372|4371.5|4371.5|4371|1182
1623846960000|2021-06-16 12:36:00|4371.5|4371|4371.5|4370.5|4371.5|4371|4371|4370.5|2225
1623846970000|2021-06-16 12:36:10|4372|4371|4372|4371.5|4372|4371.5|4372|4371|130
1623846980000|2021-06-16 12:36:20|4371.5|4371|4372|4371|4372|4371|4371.5|4371|434
1623846990000|2021-06-16 12:36:30|||||||||10
1623847020000|2021-06-16 12:37:00|4371.5|4371.5|4371.5|4371|4372.5|4372|4371.5|4371|3108
1623847030000|2021-06-16 12:37:10|4372|4371.5|4372.5|4372|4372.5|4372|4372|4371|166
1623847080000|2021-06-16 12:38:00|4372|4371.5|4372.5|4371.5|4372.5|4371.5|4371.5|4371|2192
1623847090000|2021-06-16 12:38:10||4372||4372||4372||4372|0
1623847100000|2021-06-16 12:38:20|4373|4372.5|4373|4372|4373|4372.5|4372.5|4372|1842
1623847110000|2021-06-16 12:38:30|4372.5||4372.5||4372.5||4372.5||150
1623847140000|2021-06-16 12:39:00|4373|4372.5|4373|4372.5|4373|4372.5|4373|4372.5|824
1623847150000|2021-06-16 12:39:10|4373.5|4373|4374|4373.5|4374|4373.5|4373.5|4373|1666
1623847160000|2021-06-16 12:39:20|4373.5|4373|4373.5|4373|4374|4373.5|4373.5|4372.5|969
1623847170000|2021-06-16 12:39:30|||||||||4
1623847180000|2021-06-16 12:39:40|4373|4372.5|4371.5|4371|4373|4372.5|4371.5|4371|2098
1623847190000|2021-06-16 12:39:50|||||||||208
1623847220000|2021-06-16 12:40:20|4372|4371.5|4372|4371.5|4372.5|4372|4372|4371.5|1416
1623847240000|2021-06-16 12:40:40|||||||||2
1623847250000|2021-06-16 12:40:50|||||||||8
1623847270000|2021-06-16 12:41:10|4371.5|4371|4371.5|4370.5|4371.5|4371|4371|4370.5|2182
1623847320000|2021-06-16 12:42:00|4371|4370|4370.5|4370|4371|4370|4370.5|4370|386
1623847340000|2021-06-16 12:42:20|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|492
1623847350000|2021-06-16 12:42:30|4371|4370.5|4371.5|4371|4371.5|4371|4371|4370.5|1879
1623847370000|2021-06-16 12:42:50|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|170
1623847380000|2021-06-16 12:43:00|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|760
1623847390000|2021-06-16 12:43:10|4373|4372.5|4373|4372|4373|4372.5|4373|4372|518
1623847400000|2021-06-16 12:43:20||4372.5||4372||4372.5||4372|540
1623847410000|2021-06-16 12:43:30|4372.5|4372.5|4372.5|4372|4372.5|4372.5|4372.5|4372|340
1623847420000|2021-06-16 12:43:40|4373|4371.5|4371.5|4371|4373|4371.5|4371.5|4370.5|2791
1623847430000|2021-06-16 12:43:50|4371|4370.5|4371.5|4371|4371.5|4371|4371|4370.5|1059
1623847450000|2021-06-16 12:44:10|4372|4371.5|4371.5|4371|4372|4371.5|4371.5|4371|1674
1623847460000|2021-06-16 12:44:20|||||||||45
1623847500000|2021-06-16 12:45:00|4371|4370.5|4371|4370.5|4371|4370.5|4370.5|4370|1850
1623847510000|2021-06-16 12:45:10|||||||||50
1623847520000|2021-06-16 12:45:20|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|222
1623847540000|2021-06-16 12:45:40|||||||||81
1623847550000|2021-06-16 12:45:50|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|867
1623847560000|2021-06-16 12:46:00|||||||||2
1623847570000|2021-06-16 12:46:10|||||||||455
1623847580000|2021-06-16 12:46:20|4370.5|4370|4370.5|4370|4371|4370|4370.5|4370|278
1623847590000|2021-06-16 12:46:30|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|13
1623847610000|2021-06-16 12:46:50|4371.5|4371|4372.5|4371.5|4372.5|4372|4371.5|4371|1835
1623847620000|2021-06-16 12:47:00|4372||4372||4372.5||4372||126
1623847630000|2021-06-16 12:47:10|||||||||485
1623847640000|2021-06-16 12:47:20|||||||||76
1623847650000|2021-06-16 12:47:30|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4371|461
1623847670000|2021-06-16 12:47:50|4371|4370.5|4372|4371|4372|4371.5|4371|4370.5|1359
1623847680000|2021-06-16 12:48:00|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|4371|4370.5|455
1623847690000|2021-06-16 12:48:10|4371|4371|4371|4370|4371|4371|4371|4370|80
1623847700000|2021-06-16 12:48:20||4370.5||4370.5||4370.5||4370.5|0
1623847710000|2021-06-16 12:48:30|||||||||11
1623847750000|2021-06-16 12:49:10|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|1584
1623847780000|2021-06-16 12:49:40|4369.5|4369|4370|4369|4370|4369.5|4369.5|4368.5|268
1623847790000|2021-06-16 12:49:50||4369.5||4369.5||4369.5||4369.5|281
1623847820000|2021-06-16 12:50:20|4369.5|4369|4369.5|4369|4369.5|4369.5|4369.5|4369|725
1623847830000|2021-06-16 12:50:30|||||||||677
1623847840000|2021-06-16 12:50:40|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|2196
1623847850000|2021-06-16 12:50:50|||||||||328
1623847860000|2021-06-16 12:51:00|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|1838
1623847870000|2021-06-16 12:51:10|||||||||6
1623847880000|2021-06-16 12:51:20|4370.5|4370|4370.5|4369.5|4370.5|4370|4370|4369.5|79
1623847890000|2021-06-16 12:51:30||4370||4370||4370||4370|0
1623847900000|2021-06-16 12:51:40|4371|4370.5|4370|4369.5|4371|4370.5|4370|4369.5|1106
1623847920000|2021-06-16 12:52:00|4370.5|4370|4370|4369.5|4370.5|4370|4370|4369.5|1791
1623847940000|2021-06-16 12:52:20|||||||||153
1623847960000|2021-06-16 12:52:40|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|1106
1623847970000|2021-06-16 12:52:50|4369|4368.5|4369.5|4369|4370|4369|4369|4368.5|2907
1623847980000|2021-06-16 12:53:00|4369|4368.5|4368.5|4368|4369|4368.5|4368.5|4368|521
1623848000000|2021-06-16 12:53:20|||||||||1
1623848010000|2021-06-16 12:53:30|4369|4368.5|4368.5|4368|4369|4368.5|4368.5|4368|1028
1623848020000|2021-06-16 12:53:40|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|479
1623848040000|2021-06-16 12:54:00|||||||||20
1623848120000|2021-06-16 12:55:20|4367.5|4367|4369|4368.5|4369|4368.5|4367.5|4367|2596
1623848130000|2021-06-16 12:55:30|4369.5|4369|4370.5|4370|4370.5|4370|4369.5|4369|1315
1623848140000|2021-06-16 12:55:40|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|411
1623848150000|2021-06-16 12:55:50|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|166
1623848170000|2021-06-16 12:56:10|4371|4370.5|4371.5|4371|4371.5|4371|4371|4370.5|334
1623848180000|2021-06-16 12:56:20|4372|4371.5|4372|4371|4372|4371.5|4371.5|4371|111
1623848190000|2021-06-16 12:56:30|4371.5|4371.5|4372|4371.5|4372|4371.5|4371.5|4371.5|11
1623848200000|2021-06-16 12:56:40|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|114
1623848210000|2021-06-16 12:56:50|4372|4371.5|4372.5|4371.5|4372.5|4371.5|4372|4371.5|473
1623848220000|2021-06-16 12:57:00|4372|4372|4372|4371.5|4372.5|4372|4372|4371.5|457
1623848230000|2021-06-16 12:57:10|4372.5|4372|4372.5|4371.5|4372.5|4372|4372.5|4371.5|395
1623848240000|2021-06-16 12:57:20||4372||4372||4372||4372|1
1623848250000|2021-06-16 12:57:30|4372|4371.5|4373.5|4373|4373.5|4373|4372|4371.5|2595
1623848260000|2021-06-16 12:57:40|4374|4373.5|4374|4373.5|4374|4373.5|4374|4373.5|33
1623848270000|2021-06-16 12:57:50|||||||||62
1623848280000|2021-06-16 12:58:00|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|424
1623848290000|2021-06-16 12:58:10|4374|4373.5|4373|4372.5|4374|4373.5|4373|4372.5|2452
1623848300000|2021-06-16 12:58:20|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4373|109
1623848320000|2021-06-16 12:58:40|4373|4372.5|4374|4373.5|4374|4373.5|4373|4372.5|3234
1623848330000|2021-06-16 12:58:50|||||||||138
1623848340000|2021-06-16 12:59:00|||||||||553
1623848350000|2021-06-16 12:59:10|4373.5|4373|4374.5|4374|4374.5|4374|4373.5|4373|3260
1623848370000|2021-06-16 12:59:30|4375|4374.5|4374.5|4374|4375|4374.5|4374.5|4374|718
1623848380000|2021-06-16 12:59:40|4375|4374.5|4374.5|4374|4375|4374.5|4374.5|4374|559
1623848390000|2021-06-16 12:59:50|4375|4374.5|4375|4374.5|4375|4374.5|4374.5|4374|2329
1623848400000|2021-06-16 13:00:00|4374.5|4374|4376|4375.5|4376|4375.5|4374|4373.5|2780
1623848410000|2021-06-16 13:00:10|||||||||169
1623848420000|2021-06-16 13:00:20|4375.5|4375|4375|4374.5|4375.5|4375|4375|4374.5|1040
1623848430000|2021-06-16 13:00:30|4374.5|4374|4375|4374|4375|4374.5|4374.5|4374|1288
1623848450000|2021-06-16 13:00:50|4374.5|4373.5|4375|4374.5|4375|4374.5|4374|4373.5|2537
1623848460000|2021-06-16 13:01:00|4374.5|4374|4375|4374.5|4375|4374.5|4374.5|4374|1651
1623848470000|2021-06-16 13:01:10|4375.5|4375|4375|4374.5|4375.5|4375|4375|4374.5|1497
1623848480000|2021-06-16 13:01:20|4375.5|4375|4375|4374.5|4375.5|4375|4375|4374.5|611
1623848490000|2021-06-16 13:01:30|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|905
1623848500000|2021-06-16 13:01:40|4375|4374.5|4375.5|4375|4375.5|4375|4375|4374.5|2405
1623848510000|2021-06-16 13:01:50|||||||||7
1623848520000|2021-06-16 13:02:00|4376|4375.5|4376|4375.5|4376.5|4376|4375.5|4375|5550
1623848530000|2021-06-16 13:02:10|4375.5|4375|4375|4374.5|4376|4375.5|4375|4374.5|3176
1623848540000|2021-06-16 13:02:20|4375.5|4375|4375.5|4374.5|4375.5|4375|4375.5|4374.5|481
1623848550000|2021-06-16 13:02:30|4375|4375|4374.5|4374|4375|4375|4374|4373.5|2796
1623848560000|2021-06-16 13:02:40|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374.5|1079
1623848570000|2021-06-16 13:02:50|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|12
1623848580000|2021-06-16 13:03:00|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374.5|1471
1623848590000|2021-06-16 13:03:10|||||||||36
1623848610000|2021-06-16 13:03:30|||||||||375
1623848620000|2021-06-16 13:03:40|4374.5|4374|4374.5|4374|4375|4374.5|4374.5|4374|3018
1623848630000|2021-06-16 13:03:50|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374.5|348
1623848640000|2021-06-16 13:04:00|4374.5|4374|4374.5|4374|4375|4374.5|4374|4373.5|7363
1623848650000|2021-06-16 13:04:10|4375|4374.5|4375|4374.5|4375|4374.5|4374.5|4374|1130
1623848660000|2021-06-16 13:04:20|4374.5|4374|4375|4374|4375|4374|4374.5|4374|565
1623848670000|2021-06-16 13:04:30||4374.5||4374.5||4374.5||4374|525
1623848690000|2021-06-16 13:04:50|4374.5|4374|4375|4374.5|4375|4374.5|4374.5|4374|2027
1623848700000|2021-06-16 13:05:00|||||||||498
1623848710000|2021-06-16 13:05:10|4375.5|4375|4376.5|4375.5|4376.5|4376|4375.5|4375|2898
1623848720000|2021-06-16 13:05:20|4376||4376||4376||4376||247
1623848730000|2021-06-16 13:05:30||4375||4375.5||4375.5||4375|1195
1623848740000|2021-06-16 13:05:40|4375.5|4375|4376|4375.5|4376|4375.5|4375.5|4375|330
1623848750000|2021-06-16 13:05:50|||||||||75
1623848760000|2021-06-16 13:06:00|4375.5|4375|4375.5|4375|4375.5|4375|4375|4374.5|1829
1623848770000|2021-06-16 13:06:10|4376|4375.5|4376|4375|4376|4375.5|4376|4375|869
1623848790000|2021-06-16 13:06:30||4375.5||4375.5||4375.5||4375.5|147
1623848810000|2021-06-16 13:06:50|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|772
1623848820000|2021-06-16 13:07:00|4375|4374.5|4375.5|4374.5|4375.5|4375|4375|4374.5|1122
1623848830000|2021-06-16 13:07:10|4375|4374|4374.5|4374|4375|4374|4374.5|4374|1525
1623848840000|2021-06-16 13:07:20|4374|4373.5|4374|4373.5|4374.5|4373.5|4373.5|4373|617
1623848860000|2021-06-16 13:07:40|||||||||22
1623848870000|2021-06-16 13:07:50|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|536
1623848880000|2021-06-16 13:08:00|||||||||379
1623848890000|2021-06-16 13:08:10|4375|4374.5|4374.5|4374|4375|4374.5|4374.5|4374|901
1623848900000|2021-06-16 13:08:20|||||||||159
1623848920000|2021-06-16 13:08:40|4375|4374.5|4374.5|4374|4375|4374.5|4374.5|4374|1989
1623848930000|2021-06-16 13:08:50|4374|4373.5|4374.5|4374|4374.5|4374|4374|4373.5|2115
1623848940000|2021-06-16 13:09:00|4374|4373.5|4374.5|4374|4374.5|4374|4374|4373.5|907
1623848950000|2021-06-16 13:09:10|||||||||64
1623848960000|2021-06-16 13:09:20|4375|4374.5|4374.5|4374|4375|4374.5|4374.5|4374|1568
1623848970000|2021-06-16 13:09:30|||||||||634
1623848980000|2021-06-16 13:09:40|||||||||296
1623849010000|2021-06-16 13:10:10|4375|4374.5|4374.5|4374|4375|4374.5|4374.5|4374|702
1623849020000|2021-06-16 13:10:20|||||||||999
1623849050000|2021-06-16 13:10:50|||||||||187
1623849070000|2021-06-16 13:11:10|4374|4373.5|4374.5|4374|4374.5|4374|4374|4373.5|1753
1623849080000|2021-06-16 13:11:20|||||||||272
1623849090000|2021-06-16 13:11:30|||||||||124
1623849140000|2021-06-16 13:12:20|||||||||114
1623849150000|2021-06-16 13:12:30|4375|4374.5|4375|4374.5|4375|4374.5|4374.5|4374.5|1598
1623849160000|2021-06-16 13:12:40|4375.5|4375|4375.5|4375|4375.5|4375|4375|4374.5|1095
1623849170000|2021-06-16 13:12:50|4376|4375.5|4376.5|4376|4376.5|4376|4376|4375.5|1771
1623849180000|2021-06-16 13:13:00|4376|4375.5|4376.5|4376|4376.5|4376|4376|4375.5|1053
1623849190000|2021-06-16 13:13:10|4376|4375.5|4376|4375|4376|4375.5|4375.5|4375|281
1623849200000|2021-06-16 13:13:20|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|153
1623849210000|2021-06-16 13:13:30|4377|4376|4377|4376.5|4377|4376.5|4377|4376|2
1623849220000|2021-06-16 13:13:40|4376.5|4376|4376|4375.5|4376.5|4376|4376|4375.5|1076
1623849230000|2021-06-16 13:13:50|4376.5||4376.5||4376.5||4376.5||0
1623849240000|2021-06-16 13:14:00|4376||4376||4376||4376||165
1623849260000|2021-06-16 13:14:20|||||||||66
1623849270000|2021-06-16 13:14:30|4375.5|4375|4376|4375.5|4376|4375.5|4375.5|4375|1762
1623849280000|2021-06-16 13:14:40|4375.5|4375|4376|4375.5|4376|4375.5|4375.5|4375|1314
1623849290000|2021-06-16 13:14:50|4376.5||4376.5||4376.5||4376.5||0
1623849300000|2021-06-16 13:15:00||4376||4376||4376||4375.5|0
1623849310000|2021-06-16 13:15:10||4375.5||4376||4376||4375.5|0
1623849320000|2021-06-16 13:15:20|||||||||23
1623849330000|2021-06-16 13:15:30|4376|4375.5|4376.5|4376|4376.5|4376|4376|4375.5|3580
1623849340000|2021-06-16 13:15:40|4377|4376.5|4377|4376.5|4377.5|4376.5|4377|4376|4377
1623849350000|2021-06-16 13:15:50|4377.5|4377|4377.5|4376.5|4377.5|4377|4377|4376.5|838
1623849360000|2021-06-16 13:16:00|4377|4377|4377.5|4377|4377.5|4377|4377|4376.5|491
1623849370000|2021-06-16 13:16:10|4377|4376.5|4377.5|4376.5|4377.5|4376.5|4377|4376.5|741
1623849380000|2021-06-16 13:16:20|4377|4377|4377|4376.5|4377|4377|4377|4376.5|105
1623849400000|2021-06-16 13:16:40|4377.5|4377|4377.5|4377|4378|4377.5|4377.5|4377|513
1623849410000|2021-06-16 13:16:50|4378||4378||4378||4378||104
1623849420000|2021-06-16 13:17:00|4377.5||4377.5||4377.5||4377.5||281
1623849450000|2021-06-16 13:17:30|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|911
1623849460000|2021-06-16 13:17:40|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4377|554
1623849480000|2021-06-16 13:18:00|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|710
1623849490000|2021-06-16 13:18:10|||||||||39
1623849500000|2021-06-16 13:18:20|4376.5|4376|4376|4375.5|4376.5|4376|4376|4375.5|1054
1623849530000|2021-06-16 13:18:50|||||||||24
1623849540000|2021-06-16 13:19:00|4376.5|4376|4376|4375.5|4376.5|4376|4376|4375.5|1851
1623849550000|2021-06-16 13:19:10|4376.5|4376|4376.5|4376|4376.5|4376|4376.5|4376|353
1623849560000|2021-06-16 13:19:20||4375.5||4375.5||4375.5||4375.5|0
1623849570000|2021-06-16 13:19:30||4376||4375.5||4376||4375.5|530
1623849590000|2021-06-16 13:19:50|4376|4375|4376|4375.5|4376|4375.5|4376|4375|1399
1623849600000|2021-06-16 13:20:00|4375.5|4375|4374.5|4374|4375.5|4375|4374.5|4374|2518
1623849620000|2021-06-16 13:20:20|4374|4373.5|4372.5|4372|4374|4373.5|4372.5|4371.5|2113
1623849630000|2021-06-16 13:20:30|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|100
1623849640000|2021-06-16 13:20:40|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|387
1623849650000|2021-06-16 13:20:50|4373|4372.5|4374|4373.5|4374|4373.5|4373|4372.5|1727
1623849660000|2021-06-16 13:21:00|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|914
1623849670000|2021-06-16 13:21:10|4375|4373.5|4375|4374.5|4375.5|4375|4375|4373.5|615
1623849680000|2021-06-16 13:21:20|4374.5|4374|4374.5|4373.5|4374.5|4374|4374|4373.5|1186
1623849710000|2021-06-16 13:21:50|4374|4373|4372|4371|4374.5|4373|4371.5|4371|4199
1623849720000|2021-06-16 13:22:00|4371.5|4370.5|4372.5|4372|4372.5|4372|4371|4370.5|1849
1623849730000|2021-06-16 13:22:10|||||||||3
1623849750000|2021-06-16 13:22:30|4372|4371.5|4372.5|4372|4372.5|4372|4372|4371.5|1750
1623849770000|2021-06-16 13:22:50|||||||||276
1623849780000|2021-06-16 13:23:00|4373|4372.5|4372.5|4372|4373|4372.5|4372.5|4372|814
1623849790000|2021-06-16 13:23:10|4372|4371.5|4372.5|4371.5|4372.5|4372|4372|4371.5|169
1623849800000|2021-06-16 13:23:20||4372||4372||4372||4372|86
1623849810000|2021-06-16 13:23:30|4372|4371.5|4372.5|4372|4372.5|4372|4372|4371.5|449
1623849820000|2021-06-16 13:23:40||4371.5||4372||4372||4371.5|0
1623849840000|2021-06-16 13:24:00|||||||||49
1623849850000|2021-06-16 13:24:10|4373|4372.5|4372.5|4372|4374|4373|4372.5|4372|2256
1623849870000|2021-06-16 13:24:30|4373|4372.5|4373|4372.5|4373|4372.5|4372.5|4372|1339
1623849890000|2021-06-16 13:24:50|4372.5|4372|4372.5|4372|4373|4372.5|4372.5|4372|708
1623849900000|2021-06-16 13:25:00|4372|4371.5|4371.5|4371|4372|4371.5|4371.5|4371|665
1623849910000|2021-06-16 13:25:10|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371|1350
1623849920000|2021-06-16 13:25:20|||||||||912
1623849930000|2021-06-16 13:25:30|||||||||20
1623849940000|2021-06-16 13:25:40|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4371|239
1623849970000|2021-06-16 13:26:10|4372|4371.5|4372|4371.5|4372|4371.5|4371.5|4371|635
1623849980000|2021-06-16 13:26:20|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|371
1623850000000|2021-06-16 13:26:40|4372.5|4372|4372|4371.5|4372.5|4372|4372|4371.5|702
1623850010000|2021-06-16 13:26:50|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4371|394
1623850020000|2021-06-16 13:27:00|||||||||22
1623850030000|2021-06-16 13:27:10|4371|4370.5|4370.5|4370|4371|4370.5|4370.5|4370|1084
1623850040000|2021-06-16 13:27:20|4370|4369.5|4369.5|4369|4370|4369.5|4369|4368.5|1209
1623850050000|2021-06-16 13:27:30|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|1139
1623850070000|2021-06-16 13:27:50|4371|4370.5|4371.5|4371|4372|4371|4371|4370.5|2329
1623850080000|2021-06-16 13:28:00|4372|4371.5|4372.5|4372|4372.5|4372|4372|4371.5|594
1623850090000|2021-06-16 13:28:10|4373|4372.5|4373|4372.5|4373|4372.5|4373|4372.5|239
1623850100000|2021-06-16 13:28:20|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|534
1623850110000|2021-06-16 13:28:30|4373|4372.5|4373|4372.5|4373|4372.5|4373|4372|2
1623850120000|2021-06-16 13:28:40|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4373|240
1623850130000|2021-06-16 13:28:50|4373|4372.5|4373|4372.5|4373|4372.5|4372.5|4372|542
1623850140000|2021-06-16 13:29:00|||||||||262
1623850150000|2021-06-16 13:29:10|||||||||231
1623850160000|2021-06-16 13:29:20|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|542
1623850170000|2021-06-16 13:29:30|4372|4371.5|4372|4371.5|4372.5|4372|4371.5|4371|1777
1623850180000|2021-06-16 13:29:40|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4371.5|904
1623850190000|2021-06-16 13:29:50|4372|4371.5|4372|4371.5|4372|4371.5|4372|4371.5|836
1623850200000|2021-06-16 13:30:00|4372.5|4372|4373.5|4373|4373.5|4373|4371|4370|4017
1623850210000|2021-06-16 13:30:10|4373|4372.5|4373|4372|4373.5|4373|4372.5|4372|2030
1623850220000|2021-06-16 13:30:20|4372.5|4371.5|4372|4371.5|4372.5|4371.5|4372|4371.5|913
1623850230000|2021-06-16 13:30:30|4372.5|4372|4372.5|4372|4372.5|4372|4372|4371.5|1775
1623850240000|2021-06-16 13:30:40|4373|4372.5|4373|4372.5|4373|4372.5|4373|4372.5|435
1623850250000|2021-06-16 13:30:50|4372.5|4372|4373|4372.5|4373|4372.5|4372.5|4372|786
1623850260000|2021-06-16 13:31:00|4373.5|4373|4373.5|4373|4374|4373.5|4373.5|4373|1243
1623850270000|2021-06-16 13:31:10|4374|4373.5|4374|4373|4374|4373.5|4373.5|4373|706
1623850280000|2021-06-16 13:31:20|4374.5|4373.5|4374.5|4374|4375|4374.5|4374|4373.5|798
1623850290000|2021-06-16 13:31:30|4375|4374.5|4375.5|4375|4375.5|4375|4374.5|4374|338
1623850300000|2021-06-16 13:31:40|4376|4374.5|4375.5|4375|4376.5|4375.5|4375.5|4374.5|1506
1623850310000|2021-06-16 13:31:50|4375|4374.5|4376|4375|4376|4375.5|4375|4374.5|2018
1623850320000|2021-06-16 13:32:00|4375.5|4374.5|4376.5|4376|4376.5|4376|4375|4374.5|2194
1623850330000|2021-06-16 13:32:10|4377|4376.5|4376.5|4375.5|4377|4376.5|4376|4375.5|6711
1623850340000|2021-06-16 13:32:20|4376|4375|4375|4374.5|4376|4375|4374.5|4374|1489
1623850350000|2021-06-16 13:32:30|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|246
1623850370000|2021-06-16 13:32:50|4376|4375.5|4376.5|4376|4377|4376.5|4376|4375|1387
1623850380000|2021-06-16 13:33:00|4377|4376.5|4376|4375.5|4377|4376.5|4375.5|4374.5|2964
1623850390000|2021-06-16 13:33:10|4376.5|4376|4376|4375.5|4376.5|4376|4376|4375.5|509
1623850400000|2021-06-16 13:33:20|4375.5|4375|4375|4374.5|4376|4375.5|4375|4374.5|3484
1623850410000|2021-06-16 13:33:30|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|26
1623850430000|2021-06-16 13:33:50|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374.5|269
1623850440000|2021-06-16 13:34:00|4375.5|4375|4375.5|4375|4375.5|4375|4375|4374.5|1357
1623850450000|2021-06-16 13:34:10|4375|4374.5|4374.5|4374|4375|4374.5|4374.5|4374|3276
1623850460000|2021-06-16 13:34:20|4375|4374.5|4375.5|4375|4375.5|4375|4374.5|4374|1465
1623850470000|2021-06-16 13:34:30|4375|4374.5|4374|4373|4375.5|4375|4373.5|4373|5040
1623850480000|2021-06-16 13:34:40|4373.5|4372.5|4373|4372.5|4373.5|4373|4372|4371.5|4226
1623850490000|2021-06-16 13:34:50|4372.5|4372|4373|4372.5|4373|4372.5|4372.5|4372|829
1623850500000|2021-06-16 13:35:00|4372.5|4372|4372.5|4372|4372.5|4372|4372|4371.5|1953
1623850510000|2021-06-16 13:35:10|4373|4372.5|4373.5|4373|4373.5|4373|4373|4372.5|1313
1623850520000|2021-06-16 13:35:20|4373|4372.5|4372.5|4371.5|4373.5|4373|4372|4371.5|4171
1623850530000|2021-06-16 13:35:30|4372|4372|4372|4371.5|4372.5|4372|4371.5|4371|2450
1623850540000|2021-06-16 13:35:40|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|588
1623850550000|2021-06-16 13:35:50|4373|4372.5|4373|4372.5|4373.5|4373|4373|4372|2007
1623850560000|2021-06-16 13:36:00|4372.5|4372|4373|4372.5|4373|4372.5|4372.5|4372|278
1623850570000|2021-06-16 13:36:10|4372.5|4372|4373.5|4373|4373.5|4373|4372.5|4372|2923
1623850580000|2021-06-16 13:36:20|4374|4373.5|4374.5|4374|4374.5|4374|4374|4373.5|173
1623850590000|2021-06-16 13:36:30|4374|4373.5|4375|4374.5|4375|4374.5|4374|4373.5|3156
1623850600000|2021-06-16 13:36:40|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|0
1623850610000|2021-06-16 13:36:50|||||||||529
1623850620000|2021-06-16 13:37:00|4375|4374.5|4374.5|4374|4375.5|4375|4374|4373|4979
1623850630000|2021-06-16 13:37:10|4374|4373.5|4374.5|4373.5|4374.5|4374|4374|4373.5|2883
1623850650000|2021-06-16 13:37:30|4375|4374|4375.5|4375|4375.5|4375|4375|4374|1319
1623850680000|2021-06-16 13:38:00|||||||||125
1623850690000|2021-06-16 13:38:10|4375|4374.5|4375|4374.5|4375.5|4375|4375|4374.5|1940
1623850700000|2021-06-16 13:38:20|4375.5|4374|4375.5|4374.5|4375.5|4375|4374.5|4374|1702
1623850710000|2021-06-16 13:38:30|4375|4375|4375.5|4374.5|4375.5|4375|4375|4374.5|444
1623850730000|2021-06-16 13:38:50|4375||4375||4375||4375||693
1623850740000|2021-06-16 13:39:00|4375.5|4375|4375.5|4374.5|4375.5|4375|4375.5|4374.5|85
1623850750000|2021-06-16 13:39:10|4375|4375|4375|4374.5|4375.5|4375|4375|4374.5|591
1623850760000|2021-06-16 13:39:20|4375.5||4375||4375.5||4375||458
1623850770000|2021-06-16 13:39:30|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|1703
1623850780000|2021-06-16 13:39:40|4375|4374.5|4375|4374|4375|4374.5|4374.5|4374|2728
1623850790000|2021-06-16 13:39:50|4375.5|4374.5|4375|4374.5|4375.5|4375|4375|4374.5|944
1623850800000|2021-06-16 13:40:00|4375.5|4375|4375.5|4375|4376|4375.5|4375.5|4375|2986
1623850820000|2021-06-16 13:40:20|4376|4374.5|4374.5|4374|4376|4374.5|4374|4373.5|2374
1623850830000|2021-06-16 13:40:30|4375|4374.5|4375|4374.5|4375.5|4375|4375|4374.5|877
1623850840000|2021-06-16 13:40:40|4375.5|4375|4376|4375.5|4376|4375.5|4375.5|4375|368
1623850850000|2021-06-16 13:40:50|4376.5|4376|4376.5|4376|4376.5|4376|4376|4375.5|402
1623850860000|2021-06-16 13:41:00|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|1184
1623850880000|2021-06-16 13:41:20|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4377|1504
1623850890000|2021-06-16 13:41:30|4377|4376.5|4377.5|4376.5|4377.5|4377|4377|4376.5|893
1623850900000|2021-06-16 13:41:40|4378|4377|4378|4377.5|4378|4377.5|4378|4377|263
1623850920000|2021-06-16 13:42:00|4377.5|4377|4377.5|4377|4377.5|4377|4377|4376.5|2095
1623850930000|2021-06-16 13:42:10|||||||||46
1623850950000|2021-06-16 13:42:30|4378|4377.5|4378|4377|4378.5|4378|4377.5|4377|982
1623850960000|2021-06-16 13:42:40|4378.5|4377.5|4378.5|4378|4378.5|4378|4378.5|4377.5|100
1623850970000|2021-06-16 13:42:50|4379|4378.5|4378.5|4378|4379|4378.5|4378.5|4378|883
1623850980000|2021-06-16 13:43:00|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|809
1623850990000|2021-06-16 13:43:10|4378.5|4378|4378.5|4378|4378.5|4378|4378|4377.5|903
1623851000000|2021-06-16 13:43:20|4379|4378.5|4379|4378|4379|4378.5|4378.5|4378|536
1623851010000|2021-06-16 13:43:30|4378.5||4379||4379||4378.5||400
1623851020000|2021-06-16 13:43:40|4378.5|4378.5|4379|4378|4379|4378.5|4378.5|4378|151
1623851030000|2021-06-16 13:43:50|4378.5|4378.5|4379|4378.5|4379|4378.5|4378.5|4378.5|0
1623851050000|2021-06-16 13:44:10|4379.5|4379|4379|4378.5|4379.5|4379|4379|4378.5|3499
1623851070000|2021-06-16 13:44:30|4378.5|4378|4377.5|4377|4379|4378.5|4377.5|4377|2669
1623851080000|2021-06-16 13:44:40|4378|4377.5|4378|4377|4378|4377.5|4377.5|4377|723
1623851090000|2021-06-16 13:44:50|4377.5||4378||4378||4377.5||0
1623851100000|2021-06-16 13:45:00|4377.5|4377.5|4377.5|4377|4378|4377.5|4377.5|4377|418
1623851110000|2021-06-16 13:45:10|||||||||314
1623851120000|2021-06-16 13:45:20|4378|4377.5|4378|4377.5|4378|4377.5|4378|4377.5|195
1623851130000|2021-06-16 13:45:30|4377.5|4377|4378.5|4378|4379|4378.5|4377|4376.5|4162
1623851140000|2021-06-16 13:45:40|4379|4378.5|4379.5|4379|4379.5|4379|4379|4378.5|1485
1623851150000|2021-06-16 13:45:50|4380|4379.5|4380|4379.5|4380|4379.5|4380|4379|528
1623851160000|2021-06-16 13:46:00|||||||||361
1623851170000|2021-06-16 13:46:10|||||||||470
1623851180000|2021-06-16 13:46:20|4379.5|4379|4380|4379.5|4380|4379.5|4379|4378.5|3317
1623851190000|2021-06-16 13:46:30|4380.5|4380|4381|4380.5|4381|4380.5|4380.5|4380|1810
1623851210000|2021-06-16 13:46:50|4381.5|4381|4381.5|4381|4381.5|4381|4381.5|4381|940
1623851220000|2021-06-16 13:47:00|4382|4381.5|4382|4381.5|4382|4381.5|4382|4381.5|391
1623851230000|2021-06-16 13:47:10|||||||||43
1623851250000|2021-06-16 13:47:30|4381.5|4381|4381.5|4381|4382|4381.5|4381|4380.5|4098
1623851260000|2021-06-16 13:47:40|4381|4380.5|4380|4379.5|4381|4380.5|4380|4379.5|5432
1623851270000|2021-06-16 13:47:50|||||||||102
1623851280000|2021-06-16 13:48:00|4380.5|4380|4380|4379.5|4380.5|4380|4380|4379.5|785
1623851290000|2021-06-16 13:48:10|4379.5|4379|4380|4379|4380|4379.5|4379.5|4379|904
1623851300000|2021-06-16 13:48:20||4379.5||4379.5||4379.5||4379.5|0
1623851320000|2021-06-16 13:48:40|4380.5|4380|4380.5|4379.5|4380.5|4380|4380|4379.5|892
1623851330000|2021-06-16 13:48:50|4380||4380||4380||4380||0
1623851340000|2021-06-16 13:49:00|4379.5|4379|4378.5|4378|4380|4379.5|4378.5|4378|1569
1623851350000|2021-06-16 13:49:10|4379|4378.5|4379|4378.5|4379|4378.5|4378.5|4378|142746
1623851360000|2021-06-16 13:49:20|4378.5|4378|4379|4378.5|4379|4378.5|4378.5|4378|6
1623851380000|2021-06-16 13:49:40|4378.5|4378|4378.5|4378|4379|4378.5|4378|4377.5|1734
1623851390000|2021-06-16 13:49:50|4378|4377.5|4379|4378.5|4379|4378.5|4378|4377.5|602
1623851400000|2021-06-16 13:50:00|4378.5|4378|4378|4377.5|4379|4378|4378|4377.5|1359
1623851410000|2021-06-16 13:50:10|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4377|573
1623851420000|2021-06-16 13:50:20|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|663
1623851440000|2021-06-16 13:50:40|||||||||130
1623851450000|2021-06-16 13:50:50|||||||||249
1623851470000|2021-06-16 13:51:10|4376.5|4376|4376.5|4375.5|4377|4376|4376|4375.5|903
1623851480000|2021-06-16 13:51:20|4376|4376|4376.5|4375.5|4376.5|4376|4376|4375.5|209
1623851500000|2021-06-16 13:51:40|4376|4376|4376|4375|4376.5|4376|4375.5|4375|1914
1623851510000|2021-06-16 13:51:50|4375.5||4376||4376||4375.5||0
1623851520000|2021-06-16 13:52:00|4375.5|4375.5|4377|4376.5|4377|4376.5|4375.5|4375.5|2587
1623851530000|2021-06-16 13:52:10|4376.5|4376|4376.5|4376|4376.5|4376|4376.5|4376|535
1623851540000|2021-06-16 13:52:20|4376|4375.5|4376.5|4376|4376.5|4376|4376|4375.5|497
1623851550000|2021-06-16 13:52:30|4377|4376.5|4377|4376.5|4378|4377.5|4377|4376.5|2074
1623851560000|2021-06-16 13:52:40|4376.5|4376|4376.5|4376|4376.5|4376|4376.5|4376|382
1623851570000|2021-06-16 13:52:50|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|388
1623851580000|2021-06-16 13:53:00|4376.5|4376|4376.5|4376|4377|4376|4376|4375.5|1197
1623851590000|2021-06-16 13:53:10|4376|4375.5|4377|4376|4377|4376.5|4376|4375.5|451
1623851600000|2021-06-16 13:53:20|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|5
1623851610000|2021-06-16 13:53:30|4376||4376||4376||4376||4
1623851620000|2021-06-16 13:53:40|4375.5|4375|4374.5|4373.5|4375.5|4375|4374.5|4373.5|4289
1623851630000|2021-06-16 13:53:50|4374|4374|4374.5|4374|4374.5|4374|4373.5|4373|3711
1623851640000|2021-06-16 13:54:00|4374|4373.5|4374.5|4373.5|4374.5|4374|4374|4373.5|1191
1623851650000|2021-06-16 13:54:10|4374|4373|4373.5|4373|4374.5|4373.5|4373.5|4372.5|3814
1623851660000|2021-06-16 13:54:20|4373|4372.5|4374|4373.5|4374|4373.5|4373|4372.5|929
1623851670000|2021-06-16 13:54:30|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4373|607
1623851680000|2021-06-16 13:54:40|4373|4372.5|4373.5|4373|4373.5|4373|4373|4372.5|777
1623851690000|2021-06-16 13:54:50|4373|4372.5|4373.5|4373|4373.5|4373|4373|4372.5|266
1623851700000|2021-06-16 13:55:00|4373|4372.5|4373|4372.5|4373|4372.5|4373|4372.5|263
1623851710000|2021-06-16 13:55:10|4373.5|4372|4373|4372.5|4373.5|4373|4373|4372|776
1623851720000|2021-06-16 13:55:20|4373.5|4373|4373.5|4372.5|4373.5|4373|4373|4372.5|574
1623851730000|2021-06-16 13:55:30|4373||4373||4373||4373||753
1623851750000|2021-06-16 13:55:50|4373.5|4373|4373.5|4373|4374|4373.5|4373.5|4372.5|1686
1623851760000|2021-06-16 13:56:00|4374||4373.5||4374||4373.5||480
1623851770000|2021-06-16 13:56:10|4374|4373.5|4373.5|4373|4374|4373.5|4373.5|4373|246
1623851780000|2021-06-16 13:56:20|4374|4373.5|4373.5|4373|4374|4373.5|4373.5|4373|835
1623851790000|2021-06-16 13:56:30|4374|4373.5|4375.5|4375|4375.5|4375|4374|4373.5|717
1623851800000|2021-06-16 13:56:40|4376|4375.5|4376|4375.5|4376|4375.5|4376|4375.5|332
1623851810000|2021-06-16 13:56:50|4375.5|4375|4375.5|4375|4375.5|4375|4375.5|4375|215
1623851820000|2021-06-16 13:57:00|4375|4374.5|4375|4374.5|4375|4374.5|4374.5|4374|1110
1623851830000|2021-06-16 13:57:10|4374.5|4374|4373.5|4373|4375|4374.5|4373.5|4373|5614
1623851840000|2021-06-16 13:57:20|4373|4372.5|4373.5|4373|4374|4373|4373|4372.5|3583
1623851850000|2021-06-16 13:57:30|||||||||999
1623851860000|2021-06-16 13:57:40|||||||||581
1623851870000|2021-06-16 13:57:50|||||||||85
1623851880000|2021-06-16 13:58:00|||||||||84
1623851890000|2021-06-16 13:58:10|||||||||135
1623851900000|2021-06-16 13:58:20|4374|4373.5|4374.5|4374|4375|4374.5|4374|4373.5|2812
1623851910000|2021-06-16 13:58:30|4374|4373.5|4374.5|4374|4374.5|4374|4374|4373.5|2058
1623851920000|2021-06-16 13:58:40|4375|4374.5|4374|4373.5|4375|4374.5|4374|4373.5|3012
1623851930000|2021-06-16 13:58:50|4374.5|4374|4374|4373.5|4374.5|4374|4374|4373.5|1696
1623851940000|2021-06-16 13:59:00|4373.5|4373|4374|4373.5|4374|4373.5|4373.5|4373|1956
1623851950000|2021-06-16 13:59:10|4374.5|4374|4374|4373.5|4374.5|4374|4373|4372.5|4519
1623851960000|2021-06-16 13:59:20|4374.5|4374|4374.5|4374|4375|4374.5|4374.5|4373.5|2944
1623851970000|2021-06-16 13:59:30|4375|4374.5|4376|4375|4376.5|4376|4374.5|4374|2014
1623851980000|2021-06-16 13:59:40|4375.5|4375.5|4376|4375.5|4376|4375.5|4375.5|4375|1635
1623851990000|2021-06-16 13:59:50|4375.5|4375|4376.5|4376|4376.5|4376|4375.5|4375|2277
1623852000000|2021-06-16 14:00:00|4377|4375.5|4375|4374.5|4377|4376.5|4375|4374.5|8900
1623852010000|2021-06-16 14:00:10|4375.5|4375|4376|4375.5|4376|4375.5|4375.5|4374.5|644
1623852020000|2021-06-16 14:00:20|4375.5|4375|4375|4374.5|4375.5|4375|4374.5|4374|2647
1623852030000|2021-06-16 14:00:30|4375.5|4375|4375.5|4375|4375.5|4375|4375|4374.5|1061
1623852060000|2021-06-16 14:01:00|4376|4375.5|4375.5|4375|4376|4375.5|4375.5|4375|1277
1623852070000|2021-06-16 14:01:10|4375|4374.5|4375|4374.5|4375.5|4375|4375|4374.5|1778
1623852080000|2021-06-16 14:01:20|4374.5|4374|4375|4374.5|4375|4374.5|4374.5|4373.5|893
1623852090000|2021-06-16 14:01:30|4374.5|4374|4374|4373.5|4375|4374.5|4374|4373.5|1709
1623852100000|2021-06-16 14:01:40|4374.5|4374|4374|4373.5|4374.5|4374|4374|4373.5|275
1623852110000|2021-06-16 14:01:50|4373.5|4373|4373.5|4373|4373.5|4373|4373.5|4373|574
1623852120000|2021-06-16 14:02:00|4373|4372.5|4373|4372.5|4373.5|4373|4373|4372.5|810
1623852130000|2021-06-16 14:02:10|4373.5|4373|4373|4372.5|4373.5|4373|4373|4372.5|597
1623852140000|2021-06-16 14:02:20|4373.5|4373|4374|4373.5|4374|4373.5|4373|4372.5|683
1623852150000|2021-06-16 14:02:30|4373.5|4373|4374|4373.5|4374|4373.5|4373.5|4373|1330
1623852160000|2021-06-16 14:02:40|4373.5|4373|4374|4373.5|4374|4373.5|4373|4372.5|2867
1623852170000|2021-06-16 14:02:50|4373.5|4373|4373.5|4373|4374|4373.5|4373.5|4373|64
1623852180000|2021-06-16 14:03:00|4373|4372.5|4373|4372|4373.5|4373|4373|4372|14830
1623852200000|2021-06-16 14:03:20||4372.5||4372.5||4372.5||4372.5|0
1623852220000|2021-06-16 14:03:40|4372.5|4372|4372.5|4372|4373|4372.5|4372.5|4372|1293
1623852230000|2021-06-16 14:03:50|4373|4372.5|4372.5|4372|4373|4372.5|4372.5|4372|1086
1623852240000|2021-06-16 14:04:00|4372|4371.5|4371.5|4371|4372.5|4372|4371.5|4370.5|4428
1623852250000|2021-06-16 14:04:10|4372|4371.5|4371.5|4371|4372|4371.5|4371.5|4371|1206
1623852260000|2021-06-16 14:04:20|4372|4370.5|4371|4370.5|4372|4370.5|4370.5|4370|1796
1623852270000|2021-06-16 14:04:30|4371.5|4371|4371.5|4371|4372|4371.5|4371|4370.5|355
1623852280000|2021-06-16 14:04:40|4372|4371.5|4372|4371.5|4372|4371.5|4371.5|4371|2679
1623852290000|2021-06-16 14:04:50|4371.5|4371|4371.5|4371|4372|4371.5|4371.5|4371|678
1623852300000|2021-06-16 14:05:00|4371|4370.5|4371|4370|4371.5|4371|4370.5|4370|517
1623852310000|2021-06-16 14:05:10|4370.5|4370.5|4370.5|4370|4371|4370.5|4370.5|4370|150
1623852320000|2021-06-16 14:05:20|||||||||101
1623852340000|2021-06-16 14:05:40|4370|4369.5|4370.5|4369.5|4370.5|4370|4370|4369.5|1731
1623852350000|2021-06-16 14:05:50||4370||4370||4370||4370|0
1623852380000|2021-06-16 14:06:20|4371|4370.5|4372.5|4371.5|4372.5|4371.5|4371|4370.5|1867
1623852390000|2021-06-16 14:06:30|4372|4372|4372|4371.5|4372|4372|4371.5|4371|1473
1623852400000|2021-06-16 14:06:40|||||||||3
1623852410000|2021-06-16 14:06:50|4371.5|4371|4370.5|4370|4372|4371|4370.5|4370|3238
1623852420000|2021-06-16 14:07:00|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|1367
1623852430000|2021-06-16 14:07:10|||||||||192
1623852460000|2021-06-16 14:07:40|4370.5|4370|4370.5|4370|4371|4370.5|4370|4369.5|5632
1623852470000|2021-06-16 14:07:50|||||||||36
1623852490000|2021-06-16 14:08:10|4371|4370.5|4371|4370.5|4371|4370.5|4370.5|4370|1046
1623852500000|2021-06-16 14:08:20|||||||||766
1623852510000|2021-06-16 14:08:30|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4371|134
1623852520000|2021-06-16 14:08:40|4372|4371.5|4372|4371.5|4372.5|4372|4372|4371|1338
1623852530000|2021-06-16 14:08:50|4371.5|4371|4372|4371.5|4372|4371.5|4371.5|4371|1420
1623852550000|2021-06-16 14:09:10|4372.5|4372|4373|4372|4373|4372.5|4372.5|4372|185
1623852560000|2021-06-16 14:09:20||4372.5||4372.5||4372.5||4372.5|233
1623852580000|2021-06-16 14:09:40|4373.5|4373|4372.5|4372|4373.5|4373|4372.5|4372|1010
1623852590000|2021-06-16 14:09:50|||||||||38
1623852600000|2021-06-16 14:10:00|4372|4371.5|4371.5|4371|4372|4371.5|4371|4370.5|3757
1623852610000|2021-06-16 14:10:10|4371|4370.5|4372|4371.5|4372|4371.5|4371|4370.5|1081
1623852630000|2021-06-16 14:10:30|4371.5|4371|4370.5|4370|4372|4371|4370.5|4370|1872
1623852640000|2021-06-16 14:10:40|4371|4369.5|4370.5|4370|4371|4370|4370|4369.5|496
1623852660000|2021-06-16 14:11:00|4370|4369.5|4370|4369.5|4370.5|4369.5|4370|4369.5|300
1623852670000|2021-06-16 14:11:10|4370.5|4369|4369.5|4369|4370.5|4369|4369|4368.5|1845
1623852710000|2021-06-16 14:11:50|4370|4369.5|4369.5|4369|4370|4369.5|4369.5|4369|929
1623852720000|2021-06-16 14:12:00|4369|4368.5|4369|4368.5|4369|4368.5|4368.5|4368|982
1623852730000|2021-06-16 14:12:10|4369.5|4369|4370|4369|4370.5|4370|4369.5|4369|8981
1623852740000|2021-06-16 14:12:20|4369.5|4368.5|4369|4368.5|4369.5|4368.5|4369|4368.5|2500
1623852750000|2021-06-16 14:12:30|4369.5|4369|4369.5|4369|4369.5|4369|4369|4368.5|598
1623852760000|2021-06-16 14:12:40|4370|4369.5|4370|4369.5|4370|4369.5|4369.5|4369|224
1623852770000|2021-06-16 14:12:50|||||||||51
1623852780000|2021-06-16 14:13:00|||||||||49
1623852790000|2021-06-16 14:13:10|4370.5|4370|4371|4370.5|4371|4370.5|4370.5|4369.5|956
1623852800000|2021-06-16 14:13:20|4370.5|4370|4371|4370.5|4371|4370.5|4370.5|4370|1651
1623852810000|2021-06-16 14:13:30|4371.5|4371|4371|4370.5|4371.5|4371|4371|4370.5|628
1623852820000|2021-06-16 14:13:40|4370.5|4370|4370.5|4370|4371|4370.5|4370.5|4369.5|2531
1623852830000|2021-06-16 14:13:50|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|132
1623852840000|2021-06-16 14:14:00|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4371|472
1623852850000|2021-06-16 14:14:10||4370.5||4371||4371||4370.5|720
1623852860000|2021-06-16 14:14:20|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|792
1623852870000|2021-06-16 14:14:30|4370.5|4370|4371|4370.5|4371|4370.5|4370.5|4370|1378
1623852880000|2021-06-16 14:14:40|4371.5|4371|4372|4371.5|4372|4371.5|4371.5|4371|1890
1623852900000|2021-06-16 14:15:00|4372.5|4372|4373|4372|4373|4372|4372.5|4372|382
1623852910000|2021-06-16 14:15:10|4372.5|4371.5|4372|4371.5|4372.5|4371.5|4372|4371.5|198
1623852920000|2021-06-16 14:15:20|||||||||2
1623852930000|2021-06-16 14:15:30|4372.5|4372|4372.5|4372|4372.5|4372|4372.5|4372|874
1623852940000|2021-06-16 14:15:40|||||||||244
1623852950000|2021-06-16 14:15:50|4373|4372.5|4372.5|4372|4373|4372.5|4372.5|4372|1390
1623852960000|2021-06-16 14:16:00|4372|4371.5|4372|4371.5|4372.5|4371.5|4371.5|4371|1235
1623852970000|2021-06-16 14:16:10|4371.5|4371|4372|4371|4372|4371|4371.5|4371|215
1623852980000|2021-06-16 14:16:20|4371.5|4371.5|4372|4371.5|4372|4371.5|4371.5|4371|56
1623852990000|2021-06-16 14:16:30||4371||4371.5||4371.5||4371|0
1623853000000|2021-06-16 14:16:40|4372.5|4372|4372.5|4371.5|4372.5|4372|4372.5|4371.5|302
1623853020000|2021-06-16 14:17:00||4372||4372||4372||4371.5|222
1623853030000|2021-06-16 14:17:10||4371.5||4372||4372||4371.5|31
1623853040000|2021-06-16 14:17:20|4372|4371.5|4371|4370.5|4372|4371.5|4371|4370.5|1577
1623853050000|2021-06-16 14:17:30|4371.5|4371|4371.5|4371|4371.5|4371|4371.5|4371|1030
1623853070000|2021-06-16 14:17:50|4371|4370.5|4371.5|4371|4371.5|4371|4371|4370.5|851
1623853080000|2021-06-16 14:18:00|4371|4370.5|4371|4370.5|4371|4370.5|4370.5|4370|938
1623853090000|2021-06-16 14:18:10|4371.5|4371|4371|4370.5|4371.5|4371|4371|4370.5|100
1623853100000|2021-06-16 14:18:20|||||||||31
1623853110000|2021-06-16 14:18:30|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|78
1623853120000|2021-06-16 14:18:40|4371|4370.5|4371|4370.5|4371|4370.5|4370.5|4370|375
1623853130000|2021-06-16 14:18:50|4370.5|4370|4371|4370|4371|4370.5|4370.5|4370|356
1623853150000|2021-06-16 14:19:10||4370.5||4370.5||4370.5||4370.5|152
1623853160000|2021-06-16 14:19:20|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|461
1623853170000|2021-06-16 14:19:30|||||||||23
1623853180000|2021-06-16 14:19:40|4370|4369.5|4369.5|4369|4370|4369.5|4369.5|4369|1805
1623853190000|2021-06-16 14:19:50|||||||||43
1623853200000|2021-06-16 14:20:00|4369|4368.5|4369|4368.5|4369.5|4369|4369|4368.5|241
1623853210000|2021-06-16 14:20:10|4368.5|4368|4369|4368|4369|4368|4368.5|4368|906
1623853220000|2021-06-16 14:20:20||4368.5||4368.5||4368.5||4368.5|142
1623853230000|2021-06-16 14:20:30|||||||||155
1623853250000|2021-06-16 14:20:50|4369.5|4369|4370|4369.5|4370|4369.5|4369.5|4369|2328
1623853260000|2021-06-16 14:21:00|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|1072
1623853270000|2021-06-16 14:21:10|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369|675
1623853290000|2021-06-16 14:21:30|||||||||196
1623853310000|2021-06-16 14:21:50|||||||||98
1623853320000|2021-06-16 14:22:00|4370|4369.5|4370|4369.5|4370.5|4370|4370|4369.5|229
1623853330000|2021-06-16 14:22:10|||||||||40
1623853340000|2021-06-16 14:22:20|||||||||305
1623853350000|2021-06-16 14:22:30|4370.5|4370|4370.5|4370|4371|4370.5|4370.5|4370|2206
1623853360000|2021-06-16 14:22:40|4370|4369.5|4370|4369.5|4370.5|4369.5|4370|4369.5|628
1623853370000|2021-06-16 14:22:50|4369.5|4369|4369.5|4369|4369.5|4369|4369|4368.5|961
1623853380000|2021-06-16 14:23:00|||||||||71
1623853390000|2021-06-16 14:23:10|4369|4368.5|4368.5|4368|4369|4368.5|4368.5|4368|497
1623853410000|2021-06-16 14:23:30|4369|4368.5|4369|4368.5|4369|4368.5|4368.5|4368|324
1623853420000|2021-06-16 14:23:40|||||||||925
1623853430000|2021-06-16 14:23:50|||||||||1
1623853440000|2021-06-16 14:24:00|||||||||353
1623853450000|2021-06-16 14:24:10|4369.5|4369|4370|4369.5|4370.5|4370|4369.5|4369|3018
1623853470000|2021-06-16 14:24:30|4369.5|4369|4370.5|4369.5|4370.5|4369.5|4369.5|4369|2532
1623853480000|2021-06-16 14:24:40|4370|4370|4369.5|4369|4370.5|4370|4369.5|4369|872
1623853490000|2021-06-16 14:24:50|4370|4369.5|4370|4369.5|4370|4369.5|4369.5|4369|408
1623853500000|2021-06-16 14:25:00|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|159
1623853510000|2021-06-16 14:25:10|4369|4368.5|4369|4368.5|4369|4368.5|4368.5|4368|737
1623853540000|2021-06-16 14:25:40||4368||4368.5||4368.5||4368|0
1623853550000|2021-06-16 14:25:50|||||||||498
1623853560000|2021-06-16 14:26:00|||||||||126
1623853570000|2021-06-16 14:26:10|4368.5|4368|4368.5|4367.5|4368.5|4368|4368|4367.5|1301
1623853580000|2021-06-16 14:26:20|4369|4368|4368.5|4368|4369|4368.5|4368.5|4368|666
1623853590000|2021-06-16 14:26:30|4369||4369||4369||4369||0
1623853600000|2021-06-16 14:26:40|4368.5||4368.5||4368.5||4368.5||0
1623853630000|2021-06-16 14:27:10|4368|4367.5|4368.5|4367.5|4368.5|4368|4368|4367.5|433
1623853640000|2021-06-16 14:27:20|4369|4368|4369|4368.5|4369|4368.5|4368.5|4367.5|880
1623853660000|2021-06-16 14:27:40|||||||||904
1623853680000|2021-06-16 14:28:00|4369.5|4369|4369.5|4369|4369.5|4369|4369.5|4369|1009
1623853690000|2021-06-16 14:28:10|4370|4369.5|4370.5|4370|4370.5|4370|4369.5|4369|943
1623853700000|2021-06-16 14:28:20|4370|4369.5|4369.5|4369|4370|4369.5|4369.5|4369|2032
1623853710000|2021-06-16 14:28:30|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|650
1623853720000|2021-06-16 14:28:40|4370|4369|4369.5|4369|4370|4369|4369.5|4369|315
1623853730000|2021-06-16 14:28:50|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|1127
1623853740000|2021-06-16 14:29:00||4370||4370||4370||4370|2
1623853750000|2021-06-16 14:29:10|4370|4369.5|4370.5|4370|4370.5|4370|4370|4369.5|668
1623853760000|2021-06-16 14:29:20|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369.5|355
1623853770000|2021-06-16 14:29:30|||||||||50
1623853780000|2021-06-16 14:29:40|4369.5|4369|4370|4369.5|4370|4369.5|4369.5|4369|2543
1623853790000|2021-06-16 14:29:50|4369.5|4369|4369|4368.5|4370|4369.5|4369|4368.5|1128
1623853800000|2021-06-16 14:30:00|4369.5||4369.5||4369.5||4369.5||543
1623853810000|2021-06-16 14:30:10|4369|4368|4367.5|4366.5|4369|4368|4367|4366.5|3243
1623853820000|2021-06-16 14:30:20|4367||4367||4367||4367||1
1623853830000|2021-06-16 14:30:30|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|816
1623853840000|2021-06-16 14:30:40|4368|4367.5|4366|4365.5|4368|4367.5|4365.5|4365|4148
1623853850000|2021-06-16 14:30:50|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4366|839
1623853860000|2021-06-16 14:31:00|4366|4365.5|4365|4364.5|4366|4365.5|4365|4364|459
1623853870000|2021-06-16 14:31:10|4364.5|4364|4365|4363.5|4365|4364.5|4364.5|4363.5|968
1623853880000|2021-06-16 14:31:20|4364.5|4363|4363.5|4363|4364.5|4363.5|4363.5|4363|31
1623853890000|2021-06-16 14:31:30|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|323
1623853900000|2021-06-16 14:31:40|4363.5|4363|4364|4363.5|4364|4363.5|4363.5|4362.5|843
1623853910000|2021-06-16 14:31:50|||||||||157
1623853930000|2021-06-16 14:32:10|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|2410
1623853940000|2021-06-16 14:32:20|4365.5|4365|4365|4364.5|4365.5|4365|4365|4364.5|417
1623853950000|2021-06-16 14:32:30|4364.5|4364|4365|4364.5|4365|4364.5|4364.5|4364|300
1623853960000|2021-06-16 14:32:40|4365.5|4365|4365.5|4364.5|4365.5|4365|4365|4364.5|346
1623853970000|2021-06-16 14:32:50|4365|4364|4364.5|4364|4365|4364|4364.5|4364|286
1623853980000|2021-06-16 14:33:00|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|422
1623853990000|2021-06-16 14:33:10|4365.5|4365|4365.5|4365|4366|4365.5|4365.5|4365|581
1623854000000|2021-06-16 14:33:20|4366||4366||4366||4366||220
1623854010000|2021-06-16 14:33:30|4366.5|4365.5|4366|4365.5|4366.5|4366|4366|4365.5|413
1623854020000|2021-06-16 14:33:40|4366.5|4366|4366.5|4366|4366.5|4366|4366.5|4365.5|245
1623854030000|2021-06-16 14:33:50|4367|4366.5|4367|4366.5|4367.5|4367|4367|4366.5|1657
1623854040000|2021-06-16 14:34:00|4367.5|4367|4368|4367|4368|4367|4367.5|4367|1160
1623854050000|2021-06-16 14:34:10|4367.5|4367.5|4368.5|4368|4368.5|4368|4367.5|4367|1831
1623854060000|2021-06-16 14:34:20|4369|4367.5|4368|4367|4369|4367.5|4368|4367|4637
1623854070000|2021-06-16 14:34:30|4367.5|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|854
1623854080000|2021-06-16 14:34:40|4368|4367.5|4368|4367|4368|4367.5|4368|4367|332
1623854090000|2021-06-16 14:34:50||4367.5||4367||4367.5||4367|0
1623854100000|2021-06-16 14:35:00||4367.5||4367||4367.5||4367|20
1623854110000|2021-06-16 14:35:10|||||||||4
1623854120000|2021-06-16 14:35:20|4368.5|4367.5|4369|4368.5|4369.5|4369|4368.5|4367|1504
1623854130000|2021-06-16 14:35:30|4368.5|4368|4367.5|4367|4369|4368|4367.5|4367|1740
1623854140000|2021-06-16 14:35:40|4368|4367.5|4368|4367|4368|4367.5|4367.5|4367|109
1623854150000|2021-06-16 14:35:50|4367.5||4367.5||4367.5||4367.5||48
1623854160000|2021-06-16 14:36:00|4368||4368||4368||4368||366
1623854170000|2021-06-16 14:36:10||4367.5||4367.5||4367.5||4367|0
1623854180000|2021-06-16 14:36:20|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|312
1623854190000|2021-06-16 14:36:30|4367|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|947
1623854220000|2021-06-16 14:37:00|4367|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|1601
1623854240000|2021-06-16 14:37:20|||||||||250
1623854250000|2021-06-16 14:37:30|4367|4366.5|4367.5|4366.5|4367.5|4367|4367|4366.5|531
1623854260000|2021-06-16 14:37:40|4367||4367||4367||4367||0
1623854270000|2021-06-16 14:37:50|4366.5|4366|4366|4365|4366.5|4366|4366|4365|1916
1623854280000|2021-06-16 14:38:00|4365.5|4365.5|4366|4365|4366|4365.5|4365.5|4365|2654
1623854290000|2021-06-16 14:38:10|4365.5|4364.5|4365|4364.5|4365.5|4364.5|4365|4364.5|516
1623854300000|2021-06-16 14:38:20|4365.5|4365|4365.5|4365|4365.5|4365|4365.5|4365|705
1623854310000|2021-06-16 14:38:30|4365|4364.5|4365|4364.5|4365.5|4365|4365|4364.5|1527
1623854320000|2021-06-16 14:38:40|||||||||500
1623854330000|2021-06-16 14:38:50|||||||||238
1623854340000|2021-06-16 14:39:00|||||||||607
1623854350000|2021-06-16 14:39:10|4364.5|4364|4364.5|4363.5|4364.5|4364|4364|4363.5|2702
1623854380000|2021-06-16 14:39:40|||||||||300
1623854390000|2021-06-16 14:39:50|||||||||547
1623854400000|2021-06-16 14:40:00|4364|4363|4363.5|4363|4364|4363|4363.5|4363|336
1623854410000|2021-06-16 14:40:10|4363|4362.5|4363|4362.5|4363.5|4362.5|4362.5|4362|2185
1623854420000|2021-06-16 14:40:20|4362.5|4362|4362.5|4362|4363|4362.5|4362.5|4362|1511
1623854430000|2021-06-16 14:40:30|4363||4362.5||4363||4362.5||123
1623854440000|2021-06-16 14:40:40|||||||||95
1623854450000|2021-06-16 14:40:50|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|477
1623854460000|2021-06-16 14:41:00|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|1446
1623854470000|2021-06-16 14:41:10|4362.5|4362|4362.5|4361|4362.5|4362|4361|4360.5|4207
1623854500000|2021-06-16 14:41:40||4362||4362||4362||4361.5|0
1623854510000|2021-06-16 14:41:50|||||||||466
1623854520000|2021-06-16 14:42:00|4363|4362.5|4363|4362.5|4363.5|4363|4363|4362.5|2041
1623854530000|2021-06-16 14:42:10|||||||||397
1623854540000|2021-06-16 14:42:20|4362.5|4362|4362|4361.5|4363|4362|4362|4361.5|2993
1623854550000|2021-06-16 14:42:30|4361.5|4361|4363|4362.5|4363|4362.5|4361.5|4361|4094
1623854560000|2021-06-16 14:42:40|4362.5|4362|4361.5|4360.5|4363|4362.5|4361|4360.5|4055
1623854570000|2021-06-16 14:42:50||4361||4361||4361||4361|817
1623854580000|2021-06-16 14:43:00|||||||||102
1623854590000|2021-06-16 14:43:10|4362|4361.5|4361.5|4360.5|4362|4361.5|4361|4360.5|2006
1623854620000|2021-06-16 14:43:40|4361|4360|4361|4360.5|4361|4360.5|4360.5|4360|189
1623854640000|2021-06-16 14:44:00|||||||||164
1623854650000|2021-06-16 14:44:10|4360.5|4360|4360.5|4360|4360.5|4360|4360|4359.5|2145
1623854660000|2021-06-16 14:44:20|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|175
1623854670000|2021-06-16 14:44:30|4359.5|4359|4360|4359|4360|4359|4359.5|4359|3157
1623854680000|2021-06-16 14:44:40||4359.5||4359||4359.5||4359|0
1623854690000|2021-06-16 14:44:50||4359.5||4359.5||4359.5||4359|456
1623854700000|2021-06-16 14:45:00|4360.5|4359|4360.5|4360|4360.5|4360|4360|4359|143904
1623854720000|2021-06-16 14:45:20|4360|4359.5|4359|4358|4360|4359.5|4358.5|4358|1499
1623854730000|2021-06-16 14:45:30|4359.5|4358.5|4360|4359.5|4360|4359.5|4359.5|4358.5|1531
1623854740000|2021-06-16 14:45:40|||||||||262
1623854750000|2021-06-16 14:45:50|||||||||231
1623854760000|2021-06-16 14:46:00|4359.5|4359|4359.5|4359|4360|4359|4359.5|4359|1323
1623854770000|2021-06-16 14:46:10|4360|4359.5|4360|4359.5|4360|4359.5|4359.5|4359|130
1623854780000|2021-06-16 14:46:20|||||||||250
1623854790000|2021-06-16 14:46:30|||||||||152
1623854800000|2021-06-16 14:46:40|4360.5|4360|4360|4359.5|4360.5|4360|4360|4359.5|516
1623854810000|2021-06-16 14:46:50|4360.5|4360|4359.5|4359|4360.5|4360|4359.5|4359|656
1623854820000|2021-06-16 14:47:00|||||||||58
1623854830000|2021-06-16 14:47:10|4360|4359.5|4360|4359.5|4360|4359.5|4359.5|4359|1147
1623854850000|2021-06-16 14:47:30|4359.5|4359|4358.5|4357.5|4359.5|4359|4358|4357.5|4800
1623854860000|2021-06-16 14:47:40|4359|4358|4359.5|4359|4360|4359.5|4359|4358|1602
1623854880000|2021-06-16 14:48:00|4360|4359.5|4359.5|4359|4360|4359.5|4359.5|4359|337
1623854900000|2021-06-16 14:48:20|4360|4359.5|4360|4359|4360|4359.5|4359.5|4359|1723
1623854910000|2021-06-16 14:48:30|4360.5|4359.5|4360.5|4360|4360.5|4360|4360.5|4359.5|632
1623854920000|2021-06-16 14:48:40|4360|4359.5|4360.5|4360|4360.5|4360|4360|4359.5|773
1623854930000|2021-06-16 14:48:50|4360|4359.5|4361|4360.5|4361|4360.5|4360|4359|3300
1623854940000|2021-06-16 14:49:00|4361.5|4361|4362|4361.5|4362|4361.5|4361.5|4361|1969
1623854950000|2021-06-16 14:49:10|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|96
1623854960000|2021-06-16 14:49:20|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|5
1623854980000|2021-06-16 14:49:40|4362.5|4362|4362.5|4361.5|4362.5|4362|4362.5|4361.5|1130
1623854990000|2021-06-16 14:49:50||4362||4361.5||4362||4361.5|594
1623855020000|2021-06-16 14:50:20|||||||||211
1623855040000|2021-06-16 14:50:40|4362|4362|4363|4362.5|4363|4362.5|4362|4362|1627
1623855050000|2021-06-16 14:50:50|4363.5|4363|4363.5|4362.5|4363.5|4363|4363|4362.5|513
1623855060000|2021-06-16 14:51:00||4363||4362.5||4363||4362.5|209
1623855070000|2021-06-16 14:51:10|4363||4363||4363||4363||0
1623855080000|2021-06-16 14:51:20|||||||||125
1623855100000|2021-06-16 14:51:40|||||||||100
1623855110000|2021-06-16 14:51:50|4362.5|4362|4363|4362.5|4363.5|4363|4362.5|4362|3006
1623855120000|2021-06-16 14:52:00|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362.5|1225
1623855130000|2021-06-16 14:52:10|4363.5|4363|4363.5|4363|4364|4363.5|4363.5|4363|1992
1623855140000|2021-06-16 14:52:20|4363|4362.5|4363|4362|4363|4362.5|4362.5|4362|889
1623855150000|2021-06-16 14:52:30|4362.5|4362.5|4363.5|4363|4363.5|4363|4362.5|4362.5|393
1623855170000|2021-06-16 14:52:50|||||||||50
1623855190000|2021-06-16 14:53:10|4363|4362.5|4362.5|4362|4363.5|4363|4362.5|4362|1124
1623855200000|2021-06-16 14:53:20|4362|4361.5|4363.5|4363|4363.5|4363|4362|4361.5|641
1623855210000|2021-06-16 14:53:30|4364|4363.5|4365|4364|4365|4364.5|4364|4363.5|699
1623855220000|2021-06-16 14:53:40|4364.5||4364.5||4365||4364.5||0
1623855230000|2021-06-16 14:53:50|4365|4364.5|4365|4364.5|4365|4364.5|4365|4364.5|705
1623855240000|2021-06-16 14:54:00|4365.5|4365|4366|4365.5|4366|4365.5|4365|4364.5|2069
1623855250000|2021-06-16 14:54:10|4366.5|4366|4366.5|4365.5|4366.5|4366|4366|4365.5|1364
1623855260000|2021-06-16 14:54:20|||||||||57
1623855270000|2021-06-16 14:54:30|4367|4366|4367|4366.5|4367|4366.5|4367|4365.5|442
1623855280000|2021-06-16 14:54:40|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|950
1623855290000|2021-06-16 14:54:50|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|279
1623855300000|2021-06-16 14:55:00|4368.5|4367|4367|4366.5|4368.5|4367.5|4367|4366.5|3163
1623855320000|2021-06-16 14:55:20|4367.5|4367|4366.5|4366|4367.5|4367|4366.5|4366|4031
1623855330000|2021-06-16 14:55:30|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|1178
1623855340000|2021-06-16 14:55:40|4366.5|4366|4367|4366.5|4367|4366.5|4366.5|4366|150
1623855350000|2021-06-16 14:55:50|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4367|1778
1623855360000|2021-06-16 14:56:00|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|88
1623855380000|2021-06-16 14:56:20|4367|4366.5|4366.5|4366|4367|4366.5|4366.5|4366|1181
1623855420000|2021-06-16 14:57:00|||||||||249
1623855450000|2021-06-16 14:57:30|4367|4366.5|4366.5|4366|4367|4366.5|4366.5|4366|764
1623855460000|2021-06-16 14:57:40|4367|4366.5|4367|4366.5|4367|4366.5|4367|4366.5|0
1623855480000|2021-06-16 14:58:00|4366.5|4366|4367|4366|4367|4366|4366.5|4366|233
1623855490000|2021-06-16 14:58:10||4366.5||4366.5||4366.5||4366.5|120
1623855520000|2021-06-16 14:58:40|4367.5|4367|4368|4367.5|4368|4367.5|4367.5|4367|1838
1623855530000|2021-06-16 14:58:50|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|608
1623855540000|2021-06-16 14:59:00|||||||||219
1623855550000|2021-06-16 14:59:10|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|932
1623855560000|2021-06-16 14:59:20|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|301
1623855580000|2021-06-16 14:59:40|||||||||11
1623855590000|2021-06-16 14:59:50|||||||||373
1623855630000|2021-06-16 15:00:30|4368|4367.5|4367|4366.5|4368|4367.5|4367|4366.5|5434
1623855640000|2021-06-16 15:00:40|4367.5|4367|4367.5|4367|4368|4367|4367.5|4367|387
1623855650000|2021-06-16 15:00:50|||||||||190
1623855660000|2021-06-16 15:01:00|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|1368
1623855680000|2021-06-16 15:01:20|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|2188
1623855690000|2021-06-16 15:01:30|||||||||530
1623855700000|2021-06-16 15:01:40|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|3411
1623855710000|2021-06-16 15:01:50|4368|4367.5|4368|4367.5|4368.5|4368|4368|4367.5|3930
1623855720000|2021-06-16 15:02:00|4367.5|4367|4367.5|4366.5|4368|4367.5|4367|4366.5|2365
1623855730000|2021-06-16 15:02:10|4367|4367|4367.5|4367|4367.5|4367|4367|4366.5|230
1623855750000|2021-06-16 15:02:30|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|1638
1623855760000|2021-06-16 15:02:40|4368.5|4368|4368|4367.5|4368.5|4368|4368|4367.5|739
1623855770000|2021-06-16 15:02:50|4368.5|4368|4368.5|4368|4368.5|4368|4368.5|4368|2460
1623855790000|2021-06-16 15:03:10|||||||||50
1623855800000|2021-06-16 15:03:20|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|1205
1623855810000|2021-06-16 15:03:30|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367.5|247
1623855820000|2021-06-16 15:03:40|4368|4367.5|4367.5|4366.5|4368.5|4368|4367|4366.5|3948
1623855830000|2021-06-16 15:03:50|4367|4367|4367.5|4367|4367.5|4367|4367|4367|0
1623855840000|2021-06-16 15:04:00|4367|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|1232
1623855860000|2021-06-16 15:04:20|4367|4366.5|4365|4364.5|4367|4366.5|4364.5|4364|8722
1623855870000|2021-06-16 15:04:30|4364.5|4364|4364.5|4364|4365|4364.5|4364.5|4364|2498
1623855880000|2021-06-16 15:04:40|4364|4363.5|4364|4363.5|4364.5|4364|4364|4363.5|3897
1623855890000|2021-06-16 15:04:50|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|380
1623855910000|2021-06-16 15:05:10|||||||||208
1623855920000|2021-06-16 15:05:20|||||||||70
1623855930000|2021-06-16 15:05:30|4364|4363.5|4363.5|4363|4364|4363.5|4363.5|4363|1524
1623855940000|2021-06-16 15:05:40|4364|4363.5|4364|4363.5|4364|4363.5|4364|4363.5|170
1623855980000|2021-06-16 15:06:20|4364.5|4364|4364|4363.5|4364.5|4364|4364|4363.5|1288
1623856000000|2021-06-16 15:06:40|||||||||1100
1623856020000|2021-06-16 15:07:00|||||||||544
1623856030000|2021-06-16 15:07:10|4363.5|4363|4362.5|4362|4363.5|4363|4362|4361.5|5464
1623856040000|2021-06-16 15:07:20|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|2560
1623856050000|2021-06-16 15:07:30|4362.5|4361|4362|4361.5|4362.5|4361.5|4362|4361|500
1623856080000|2021-06-16 15:08:00|4362.5|4362|4363|4362|4363|4362.5|4362.5|4362|977
1623856100000|2021-06-16 15:08:20|4363.5|4362.5|4364.5|4364|4364.5|4364|4363.5|4362.5|3110
1623856120000|2021-06-16 15:08:40|4365|4364.5|4364.5|4364|4365|4364.5|4364.5|4364|616
1623856130000|2021-06-16 15:08:50|||||||||183
1623856140000|2021-06-16 15:09:00|4364|4363.5|4364|4363|4364.5|4364|4363.5|4362.5|3162
1623856150000|2021-06-16 15:09:10|4363.5||4364||4364||4363.5||0
1623856170000|2021-06-16 15:09:30|4363.5|4362.5|4363|4362.5|4364|4362.5|4362.5|4362|2455
1623856180000|2021-06-16 15:09:40|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|1099
1623856190000|2021-06-16 15:09:50|||||||||10
1623856200000|2021-06-16 15:10:00|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|382
1623856230000|2021-06-16 15:10:30|4362|4361.5|4362|4361.5|4362.5|4361.5|4362|4361.5|1966
1623856250000|2021-06-16 15:10:50|||||||||69
1623856260000|2021-06-16 15:11:00|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361.5|1563
1623856270000|2021-06-16 15:11:10|4362.5|4362|4362.5|4362|4362.5|4362|4362.5|4362|659
1623856280000|2021-06-16 15:11:20|4362|4361.5|4362|4361.5|4362.5|4361.5|4362|4361.5|1076
1623856290000|2021-06-16 15:11:30|4361.5|4361|4361|4360.5|4361.5|4361|4361|4360.5|2407
1623856300000|2021-06-16 15:11:40|||||||||110
1623856310000|2021-06-16 15:11:50|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|856
1623856320000|2021-06-16 15:12:00|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|3104
1623856330000|2021-06-16 15:12:10|4361.5|4361|4362|4361.5|4362|4361.5|4361|4360.5|2100
1623856350000|2021-06-16 15:12:30|4361.5|4361|4361.5|4361|4361.5|4361|4361.5|4361|4
1623856370000|2021-06-16 15:12:50|4361|4360.5|4361|4360.5|4361.5|4361|4361|4360.5|1108
1623856380000|2021-06-16 15:13:00|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|315
1623856390000|2021-06-16 15:13:10|4360.5|4360|4360.5|4360|4361|4360.5|4360.5|4360|2037
1623856400000|2021-06-16 15:13:20|4360|4359.5|4360|4359.5|4360.5|4360|4360|4359.5|1665
1623856410000|2021-06-16 15:13:30|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4358.5|1413
1623856420000|2021-06-16 15:13:40|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|963
1623856430000|2021-06-16 15:13:50|4359|4358.5|4358.5|4358|4359|4358.5|4358.5|4358|992
1623856440000|2021-06-16 15:14:00|4359|4358.5|4359|4358.5|4359|4358.5|4358.5|4358|2055
1623856450000|2021-06-16 15:14:10|4358.5|4358|4359|4358|4359|4358.5|4358.5|4358|1755
1623856460000|2021-06-16 15:14:20|4358.5|4358.5|4359|4358|4359|4358.5|4358.5|4358|1289
1623856470000|2021-06-16 15:14:30|4358.5|4357.5|4358.5|4358|4359|4358|4358|4357.5|1508
1623856480000|2021-06-16 15:14:40|||||||||266
1623856490000|2021-06-16 15:14:50|4359|4358.5|4359|4358|4359|4358.5|4358.5|4358|2561
1623856500000|2021-06-16 15:15:00||4358||4358||4358||4358|0
1623856510000|2021-06-16 15:15:10|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|0
1623856520000|2021-06-16 15:15:20|4360|4359|4359.5|4358.5|4360|4359|4359.5|4358.5|17
1623856540000|2021-06-16 15:15:40|4360|4359|4360|4359|4360|4359|4360|4359|168
1623856560000|2021-06-16 15:16:00|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|29
1623856580000|2021-06-16 15:16:20|4360|4359|4360|4359|4360|4359|4360|4359|0
1623856590000|2021-06-16 15:16:30|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|0
1623856600000|2021-06-16 15:16:40|4361|4360|4361|4360|4361|4360|4361|4360|221
1623856610000|2021-06-16 15:16:50||4359.5||4360||4360||4359.5|62
1623856620000|2021-06-16 15:17:00|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|152
1623856680000|2021-06-16 15:18:00|4360|4359|4360|4359|4360|4359|4360|4359|161
1623856710000|2021-06-16 15:18:30|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|518
1623856730000|2021-06-16 15:18:50|4359|4358|4359|4358|4359.5|4358|4359|4358|1
1623856740000|2021-06-16 15:19:00|||||||||33
1623856750000|2021-06-16 15:19:10|4359.5||4359||4359.5||4359||201
1623856760000|2021-06-16 15:19:20|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|159
1623856770000|2021-06-16 15:19:30|4359|4358|4360|4359|4360|4359|4359|4358|277
1623856780000|2021-06-16 15:19:40|||||||||201
1623856800000|2021-06-16 15:20:00|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|334
1623856820000|2021-06-16 15:20:20|4359|4358|4359|4358|4359|4358|4359|4358|3
1623856830000|2021-06-16 15:20:30|4358.5|4357.5|4359|4357.5|4359|4357.5|4358.5|4357.5|2
1623856840000|2021-06-16 15:20:40|4358.5|4358|4358.5|4357.5|4359|4358|4358.5|4357.5|150
1623856850000|2021-06-16 15:20:50|4359||4358.5||4359||4358.5||10
1623856870000|2021-06-16 15:21:10|4358|4357|4358.5|4357.5|4358.5|4357.5|4358|4357|163
1623856880000|2021-06-16 15:21:20||4357||4357||4357.5||4357|77
1623856900000|2021-06-16 15:21:40||4357.5||4357.5||4357.5||4357.5|0
1623856910000|2021-06-16 15:21:50|4358|4357|4358|4357|4358|4357|4358|4357|0
1623856930000|2021-06-16 15:22:10|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|206
1623856950000|2021-06-16 15:22:30|4357|4356|4357|4356|4357|4356|4357|4356|90
1623856970000|2021-06-16 15:22:50|4356|4355|4356|4355|4356|4355|4356|4355|200
1623856980000|2021-06-16 15:23:00|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|26
1623857000000|2021-06-16 15:23:20|4357|4356|4356.5|4355.5|4357|4356|4356.5|4355.5|0
1623857010000|2021-06-16 15:23:30|4356|4355|4356|4355|4356|4355|4356|4355|163
1623857020000|2021-06-16 15:23:40|4355.5|4354.5|4355|4354|4355.5|4354.5|4355|4354|37
1623857040000|2021-06-16 15:24:00|4355.5|4354.5|4355.5|4354|4355.5|4354.5|4355|4354|0
1623857050000|2021-06-16 15:24:10|4355|4354.5|4355|4354|4355|4354.5|4355|4354|150
1623857070000|2021-06-16 15:24:30|4356|4355|4356|4355|4356|4355|4356|4355|65
1623857080000|2021-06-16 15:24:40|4355.5|4354|4355|4354|4355.5|4354|4355|4354|147
1623857090000|2021-06-16 15:24:50|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|13
1623857100000|2021-06-16 15:25:00|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|1524
1623857120000|2021-06-16 15:25:20|||||||||2
1623857130000|2021-06-16 15:25:30|4354|4353|4354|4353|4354|4353|4354|4353|0
1623857140000|2021-06-16 15:25:40|4353.5|4352.5|4353.5|4352.5|4353.5|4353|4353.5|4352.5|146
1623857160000|2021-06-16 15:26:00|4353|4351.5|4352.5|4351.5|4353|4351.5|4352.5|4351.5|281
1623857180000|2021-06-16 15:26:20|4352|4351|4352|4351|4352.5|4351|4352|4351|213
1623857190000|2021-06-16 15:26:30|||||||||4
1623857200000|2021-06-16 15:26:40|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|0
1623857230000|2021-06-16 15:27:10|4353|4352|4353|4352|4353|4352|4353|4352|227
1623857250000|2021-06-16 15:27:30|4352.5|4351.5|4353|4352|4353|4352|4352.5|4351.5|0
1623857270000|2021-06-16 15:27:50|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|0
1623857280000|2021-06-16 15:28:00|4353|4352|4354|4353|4354|4353|4353|4352|269
1623857290000|2021-06-16 15:28:10|4353.5|4352.5|4354|4353|4354|4353|4353.5|4352.5|251
1623857340000|2021-06-16 15:29:00|4355|4354|4355|4354|4355|4354|4355|4354|33
1623857350000|2021-06-16 15:29:10||4353.5||4353.5||4353.5||4353.5|179
1623857360000|2021-06-16 15:29:20|4354.5|4353|4354.5|4353.5|4354.5|4353.5|4354|4353|71
1623857390000|2021-06-16 15:29:50|4355|4354|4355.5|4354|4355.5|4354|4355|4354|37
1623913200000|2021-06-17 07:00:00|4312|4308.5|4311.5|4310.5|4312|4310.5|4311.5|4308.5|192
1623913210000|2021-06-17 07:00:10|4312|4310|4315|4312.5|4315|4313|4312|4310|1125
1623913220000|2021-06-17 07:00:20|4314|4312|4311.5|4308.5|4315|4312|4311|4308.5|2562
1623913230000|2021-06-17 07:00:30|4311|4309|4308.5|4306|4312|4310|4308.5|4306|2068
1623913240000|2021-06-17 07:00:40|4305|4305.5|4307|4305.5|4308.5|4305.5|4305|4304.5|2822
1623913250000|2021-06-17 07:00:50|4310.5|4306.5|4310.5|4307|4311.5|4307|4310.5|4306.5|529
1623913260000|2021-06-17 07:01:00|4309.5|4307.5|4307.5|4305.5|4310.5|4308|4307.5|4305.5|263
1623913270000|2021-06-17 07:01:10|4307|4304.5|4305|4302|4307|4304.5|4303|4300.5|1653
1623913280000|2021-06-17 07:01:20|4306|4302.5|4308.5|4306|4309|4306|4306|4302.5|633
1623913290000|2021-06-17 07:01:30|4309|4306.5|4308.5|4306.5|4309.5|4307|4308.5|4306.5|654
1623913300000|2021-06-17 07:01:40|||||||||2500
1623913310000|2021-06-17 07:01:50|4308|4306|4307.5|4306|4308|4306|4307|4306|546
1623913320000|2021-06-17 07:02:00|4307|4305.5|4307|4305|4307.5|4305.5|4305.5|4303|845
1623913330000|2021-06-17 07:02:10|4306.5|4304.5|4306.5|4304|4306.5|4304.5|4306|4303|150
1623913340000|2021-06-17 07:02:20|4306|4303.5|4304.5|4303|4306|4304|4304.5|4302.5|745
1623913350000|2021-06-17 07:02:30|4304|4303.5|4301|4299.5|4305|4304.5|4301|4299.5|7640
1623913360000|2021-06-17 07:02:40|4300.5|4300|4299.5|4298|4301|4300|4298|4297|2561
1623913370000|2021-06-17 07:02:50|4300|4297.5|4299.5|4297|4300|4297.5|4299.5|4297|504
1623913380000|2021-06-17 07:03:00|4300|4297.5|4304.5|4302|4304.5|4302|4300|4297.5|1034
1623913390000|2021-06-17 07:03:10|4305|4302.5|4305.5|4303|4306.5|4304.5|4303.5|4302|2958
1623913400000|2021-06-17 07:03:20|4306.5|4303.5|4305.5|4303|4306.5|4304|4305.5|4302.5|639
1623913410000|2021-06-17 07:03:30|||||||||690
1623913420000|2021-06-17 07:03:40|||||||||1161
1623913430000|2021-06-17 07:03:50|4306|4305|4306.5|4304.5|4308.5|4306|4304.5|4304|3227
1623913440000|2021-06-17 07:04:00|4307|4305|4306|4305.5|4307.5|4306.5|4306|4305|6490
1623913450000|2021-06-17 07:04:10|4306.5|4306|4309|4307.5|4310.5|4309.5|4306|4305.5|2861
1623913460000|2021-06-17 07:04:20|4309.5|4308|4310.5|4309.5|4310.5|4309.5|4309.5|4308|1330
1623913470000|2021-06-17 07:04:30|4311|4310|4311.5|4310.5|4312.5|4310.5|4310.5|4309.5|1320
1623913490000|2021-06-17 07:04:50|4312|4311|4309|4308|4312.5|4311|4308.5|4308|4651
1623913500000|2021-06-17 07:05:00|4309.5|4308.5|4309|4308|4310.5|4309|4308.5|4308|650
1623913510000|2021-06-17 07:05:10|4309.5|4308.5|4309|4307.5|4311.5|4309.5|4309|4307.5|1885
1623913520000|2021-06-17 07:05:20|4308.5|4307|4306.5|4304.5|4308.5|4307|4306.5|4304.5|1553
1623913550000|2021-06-17 07:05:50|4307|4305|4308|4307|4308.5|4307.5|4307|4305|262
1623913560000|2021-06-17 07:06:00|4308.5|4307.5|4313|4312.5|4315|4313|4308.5|4307.5|3894
1623913570000|2021-06-17 07:06:10|4313.5|4313|4314.5|4312.5|4315|4313|4313.5|4312|978
1623913580000|2021-06-17 07:06:20|4315|4313|4316.5|4314.5|4316.5|4315|4314.5|4313|612
1623913590000|2021-06-17 07:06:30|||||||||12
1623913600000|2021-06-17 07:06:40|4315.5|4314|4315|4314|4315.5|4314|4314.5|4314|4133
1623913610000|2021-06-17 07:06:50|4314.5|4313.5|4315|4314|4315|4314.5|4314.5|4313.5|435
1623913620000|2021-06-17 07:07:00|4315.5|4314.5|4316.5|4315.5|4316.5|4315.5|4315.5|4314.5|907
1623913630000|2021-06-17 07:07:10|4316|4315|4316|4315.5|4316.5|4315.5|4316|4315|188
1623913640000|2021-06-17 07:07:20|4315.5|4315|4316|4315|4316.5|4315.5|4315|4314.5|2038
1623913650000|2021-06-17 07:07:30||4314.5||4314.5||4315||4314.5|0
1623913670000|2021-06-17 07:07:50|4315.5|4315|4316.5|4315.5|4317.5|4316.5|4315.5|4315|1081
1623913680000|2021-06-17 07:08:00|4317|4316|4319|4318|4319|4318|4317|4316|887
1623913690000|2021-06-17 07:08:10|4319.5|4317.5|4320|4319|4320.5|4319|4316.5|4316|11709
1623913700000|2021-06-17 07:08:20|4320.5|4318.5|4320|4318.5|4320.5|4318.5|4320|4318.5|4
1623913710000|2021-06-17 07:08:30|4319.5|4318|4323|4322|4323|4322|4319.5|4318|439
1623913720000|2021-06-17 07:08:40|4324|4322.5|4324.5|4323|4325|4323|4323|4322.5|360
1623913730000|2021-06-17 07:08:50|4324|4323.5|4325|4323.5|4325.5|4324|4323.5|4323|1835
1623913740000|2021-06-17 07:09:00|4325.5|4324|4325|4323.5|4326.5|4324.5|4324.5|4323.5|2051
1623913750000|2021-06-17 07:09:10|4324.5|4324|4324.5|4323.5|4324.5|4324|4324|4323.5|1324
1623913760000|2021-06-17 07:09:20|4324|4323|4323|4322|4324.5|4323|4323|4322|2455
1623913780000|2021-06-17 07:09:40|4322.5|4321.5|4322.5|4321|4322.5|4322|4321|4320|1767
1623913800000|2021-06-17 07:10:00|4322|4321.5|4324.5|4323.5|4324.5|4323.5|4322|4321.5|2526
1623913810000|2021-06-17 07:10:10|4325|4324|4324.5|4323.5|4325|4324|4324|4323.5|745
1623913820000|2021-06-17 07:10:20|4324|4324|4323|4322|4324|4324|4323|4322|674
1623913830000|2021-06-17 07:10:30|4323.5|4322.5|4324|4323.5|4324|4323.5|4323|4322.5|258
1623913840000|2021-06-17 07:10:40|4324.5|4324|4324|4323|4324.5|4324|4324|4322.5|654
1623913850000|2021-06-17 07:10:50|4323.5|4322.5|4321.5|4320|4323.5|4322.5|4321|4320|1626
1623913860000|2021-06-17 07:11:00||4320.5||4320||4321||4320|234
1623913900000|2021-06-17 07:11:40|4321|4319.5|4318.5|4318|4321|4320|4318.5|4318|3758
1623913910000|2021-06-17 07:11:50|||||||||11
1623913920000|2021-06-17 07:12:00|4318|4317.5|4318.5|4317|4318.5|4317.5|4317.5|4316.5|2292
1623913930000|2021-06-17 07:12:10|4318|4316|4317|4315.5|4318|4316|4317|4315.5|711
1623913940000|2021-06-17 07:12:20|4317.5|4316|4318|4317.5|4318|4317.5|4317|4316|1476
1623913950000|2021-06-17 07:12:30||4317||4316.5||4317||4316.5|110
1623913960000|2021-06-17 07:12:40|4317.5||4317.5||4317.5||4317.5||0
1623913970000|2021-06-17 07:12:50|4317|4316|4316|4315|4317|4316|4316|4315|1634
1623913980000|2021-06-17 07:13:00|4316.5|4315.5|4315|4314.5|4316.5|4316|4315|4314.5|3451
1623913990000|2021-06-17 07:13:10|4315.5|4315|4316|4315|4317|4316|4315|4314.5|1828
1623914000000|2021-06-17 07:13:20|4316.5||4316||4316.5||4316||58
1623914010000|2021-06-17 07:13:30|4315.5|4314.5|4315.5|4314|4316|4314.5|4314.5|4313.5|1382
1623914030000|2021-06-17 07:13:50|4316|4314.5|4316.5|4315.5|4316.5|4316|4315.5|4314.5|1083
1623914040000|2021-06-17 07:14:00|4316|4315|4316.5|4315|4316.5|4315|4316|4315|6
1623914050000|2021-06-17 07:14:10|4316||4316||4316||4316||0
1623914060000|2021-06-17 07:14:20|4316.5|4315.5|4318.5|4317|4318.5|4317|4316|4315.5|2630
1623914070000|2021-06-17 07:14:30|4319|4317.5|4319.5|4318|4319.5|4318|4319|4317.5|129
1623914080000|2021-06-17 07:14:40|4319||4319||4319.5||4319||325
1623914100000|2021-06-17 07:15:00|4318.5|4317.5|4319.5|4318.5|4319.5|4318.5|4318|4317|5622
1623914110000|2021-06-17 07:15:10|4319|4318|4321|4319.5|4321.5|4320|4319|4318|2813
1623914120000|2021-06-17 07:15:20|4320.5||4320.5||4320.5||4320.5||230
1623914130000|2021-06-17 07:15:30|4321|4320|4319.5|4318.5|4321|4320.5|4319|4318.5|2995
1623914140000|2021-06-17 07:15:40|4319||4319.5||4319.5||4319||628
1623914150000|2021-06-17 07:15:50|4319|4318|4319.5|4318.5|4319.5|4318.5|4318.5|4317.5|1278
1623914160000|2021-06-17 07:16:00|4320|4319|4320|4319|4320.5|4319.5|4319.5|4318.5|886
1623914170000|2021-06-17 07:16:10|4320.5|4319.5|4325|4323.5|4325|4324|4320.5|4319.5|3685
1623914180000|2021-06-17 07:16:20|4324.5|4323|4324|4323|4325|4323|4323.5|4323|1294
1623914190000|2021-06-17 07:16:30|4323.5|4322.5|4323|4322.5|4324|4323|4323|4322.5|593
1623914200000|2021-06-17 07:16:40|4322.5|4322|4322|4321.5|4322.5|4322|4322|4321.5|1184
1623914210000|2021-06-17 07:16:50|4322.5|4322|4322|4321.5|4323|4322|4322|4321|1612
1623914220000|2021-06-17 07:17:00|4321.5|4321|4321|4320.5|4321.5|4321|4321|4320|2263
1623914230000|2021-06-17 07:17:10|4321.5|4320|4321.5|4320.5|4322|4321|4321|4320|1908
1623914240000|2021-06-17 07:17:20|4321|4321|4322|4321|4322|4321.5|4320.5|4320|7617
1623914250000|2021-06-17 07:17:30|4322.5|4321.5|4323|4322.5|4323.5|4322.5|4322.5|4321.5|2102
1623914260000|2021-06-17 07:17:40|4322.5|4322|4322|4321.5|4322.5|4322|4322|4321|3616
1623914270000|2021-06-17 07:17:50|4322.5|4321|4322|4321.5|4322.5|4321.5|4321.5|4321|655
1623914280000|2021-06-17 07:18:00|4321.5|4321|4322|4321|4322.5|4321.5|4321.5|4321|1135
1623914290000|2021-06-17 07:18:10|||||||||205
1623914300000|2021-06-17 07:18:20|4322.5|4321.5|4322.5|4321.5|4323|4322|4322.5|4321.5|513
1623914310000|2021-06-17 07:18:30|4322|4321|4322|4321.5|4322.5|4322|4322|4321|2689
1623914320000|2021-06-17 07:18:40||4321||4321.5||4321.5||4321|308
1623914330000|2021-06-17 07:18:50|4322.5|4322|4322.5|4322|4322.5|4322|4322.5|4322|536
1623914340000|2021-06-17 07:19:00|4323|4322.5|4323.5|4323|4324|4323|4323|4322.5|2171
1623914350000|2021-06-17 07:19:10|4324|4323.5|4324.5|4323.5|4324.5|4323.5|4323.5|4323.5|125
1623914360000|2021-06-17 07:19:20|4325|4324|4325|4324.5|4326|4325|4325|4323.5|1669
1623914370000|2021-06-17 07:19:30|4324.5|4324|4323|4322.5|4324.5|4324|4323|4322.5|2954
1623914380000|2021-06-17 07:19:40|4323.5|4323|4323.5|4323|4323.5|4323|4323.5|4323|262
1623914400000|2021-06-17 07:20:00|4323|4322.5|4323|4322.5|4323.5|4322.5|4323|4322.5|351
1623914410000|2021-06-17 07:20:10|4323.5|4323|4323|4322.5|4323.5|4323|4323|4322.5|1548
1623914420000|2021-06-17 07:20:20|4323.5|4323|4323.5|4322.5|4323.5|4323|4323|4322.5|1624
1623914430000|2021-06-17 07:20:30|4324|4323|4324|4323|4324|4323|4323|4322.5|676
1623914440000|2021-06-17 07:20:40|4323.5||4323.5||4323.5||4323.5||0
1623914460000|2021-06-17 07:21:00|4324|4323.5|4322.5|4321.5|4324|4323.5|4321.5|4320.5|6458
1623914470000|2021-06-17 07:21:10|4322|4321|4322|4321|4322|4321|4322|4321|1121
1623914480000|2021-06-17 07:21:20|4321.5|4320.5|4321|4320.5|4322|4320.5|4321|4320|1432
1623914490000|2021-06-17 07:21:30|4320.5|4320|4320.5|4319|4321|4320|4320|4319|750
1623914500000|2021-06-17 07:21:40|4320|4319.5|4319|4318.5|4320.5|4319.5|4319|4318.5|233
1623914510000|2021-06-17 07:21:50|4318.5|4318|4317|4316.5|4318.5|4318|4317|4316.5|391
1623914520000|2021-06-17 07:22:00|4317.5|4317|4318|4317.5|4319.5|4318.5|4317|4316.5|7281
1623914530000|2021-06-17 07:22:10|4317.5|4317|4318|4317.5|4318.5|4317.5|4317.5|4317|1238
1623914540000|2021-06-17 07:22:20|4318.5|4318|4318|4317|4318.5|4318|4317|4316.5|4794
1623914550000|2021-06-17 07:22:30|4318.5|4317.5|4318|4317.5|4318.5|4317.5|4318|4317.5|184
1623914560000|2021-06-17 07:22:40|||||||||459
1623914570000|2021-06-17 07:22:50|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|696
1623914580000|2021-06-17 07:23:00|4317|4316.5|4316.5|4315.5|4317|4316.5|4316|4315.5|2002
1623914590000|2021-06-17 07:23:10|4316|4315|4316|4315|4316|4315.5|4316|4315|150
1623914600000|2021-06-17 07:23:20|4316.5|4315.5|4316.5|4316|4318|4317|4316|4315|1064
1623914610000|2021-06-17 07:23:30|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|808
1623914620000|2021-06-17 07:23:40|4316.5|4315|4316.5|4315.5|4317.5|4316.5|4315.5|4315|2824
1623914630000|2021-06-17 07:23:50|||||||||350
1623914640000|2021-06-17 07:24:00|||||||||10
1623914650000|2021-06-17 07:24:10|4316|4315|4316|4315|4316|4315.5|4315.5|4315|2249
1623914660000|2021-06-17 07:24:20||4315.5||4315||4315.5||4315|649
1623914670000|2021-06-17 07:24:30|4315.5|4314.5|4315|4314|4315.5|4314.5|4315|4314|2095
1623914680000|2021-06-17 07:24:40||4314.5||4314||4314.5||4314|686
1623914690000|2021-06-17 07:24:50|4314.5|4313.5|4312|4311|4315|4313.5|4312|4310.5|915
1623914700000|2021-06-17 07:25:00|4311.5|4310.5|4311.5|4310.5|4312|4310.5|4311.5|4310.5|41
1623914710000|2021-06-17 07:25:10|4311|4310|4309.5|4309|4311.5|4310|4309.5|4309|459
1623914720000|2021-06-17 07:25:20|4309|4308.5|4309.5|4309|4309.5|4309|4309|4308.5|476
1623914730000|2021-06-17 07:25:30|4309|4308.5|4310|4309|4310.5|4310|4308|4307.5|8627
1623914740000|2021-06-17 07:25:40|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309.5|4308|1390
1623914760000|2021-06-17 07:26:00|4310|4309|4312|4311.5|4312.5|4311.5|4310|4309|3138
1623914770000|2021-06-17 07:26:10|4311.5|4311|4310.5|4310|4312|4311|4310.5|4310|1479
1623914780000|2021-06-17 07:26:20|4311|4310.5|4311|4310|4311|4310.5|4311|4310|452
1623914790000|2021-06-17 07:26:30|4310.5|4309.5|4309.5|4308.5|4311|4309.5|4309.5|4308.5|1229
1623914800000|2021-06-17 07:26:40|4310|4309|4310|4309|4310|4309.5|4310|4309|63
1623914810000|2021-06-17 07:26:50|4309.5|4308.5|4309.5|4309|4309.5|4309|4309.5|4308.5|112
1623914820000|2021-06-17 07:27:00|4309|4308.5|4309|4308|4309.5|4308.5|4308|4307.5|3429
1623914830000|2021-06-17 07:27:10|4309.5|4308.5|4309.5|4308.5|4310.5|4309|4309.5|4308.5|605
1623914840000|2021-06-17 07:27:20|4310|4309|4310|4309|4310|4309|4310|4309|0
1623914850000|2021-06-17 07:27:30|4310.5|4309.5|4311.5|4311|4312|4311|4310.5|4309.5|2577
1623914860000|2021-06-17 07:27:40|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|1012
1623914870000|2021-06-17 07:27:50|4311.5|4311|4310.5|4310|4312|4311|4310.5|4310|1487
1623914880000|2021-06-17 07:28:00|4311|4310.5|4310.5|4309.5|4311.5|4310.5|4310.5|4309.5|1734
1623914890000|2021-06-17 07:28:10||4310||4310||4310||4310|156935
1623914900000|2021-06-17 07:28:20|||||||||1
1623914910000|2021-06-17 07:28:30|4311|4310.5|4310|4309.5|4311|4310.5|4309.5|4309|5332
1623914920000|2021-06-17 07:28:40|||||||||337
1623914930000|2021-06-17 07:28:50|4309.5|4309|4310|4309|4310|4309|4309.5|4309|481
1623914940000|2021-06-17 07:29:00|4309.5|4308.5|4308|4306.5|4310|4308.5|4308|4306.5|1064
1623914960000|2021-06-17 07:29:20|4308.5|4307|4308.5|4307|4309|4308|4308|4306.5|4063
1623914970000|2021-06-17 07:29:30|4309|4307.5|4309|4308.5|4309|4308.5|4308.5|4307.5|4215
1623914980000|2021-06-17 07:29:40|4310|4309|4309.5|4308.5|4310|4309|4309.5|4308.5|625
1623914990000|2021-06-17 07:29:50|||||||||162
1623915000000|2021-06-17 07:30:00|4309|4309|4312.5|4311.5|4313|4311.5|4309|4309|1521
1623915010000|2021-06-17 07:30:10|4313|4312|4313|4312.5|4313|4312.5|4312.5|4312|1120
1623915020000|2021-06-17 07:30:20||4312||4312.5||4312.5||4312|0
1623915030000|2021-06-17 07:30:30|4313.5|4313|4313.5|4313|4314.5|4313|4313.5|4312.5|662
1623915040000|2021-06-17 07:30:40|4314.5|4313.5|4314|4313.5|4314.5|4313.5|4314|4313.5|438
1623915050000|2021-06-17 07:30:50|4313.5|4313|4314|4313|4314|4313|4313.5|4313|1069
1623915070000|2021-06-17 07:31:10|||||||||152
1623915080000|2021-06-17 07:31:20|||||||||1213
1623915100000|2021-06-17 07:31:40|4313.5|4313.5|4316.5|4315.5|4317|4315.5|4313.5|4313.5|1572
1623915120000|2021-06-17 07:32:00|4317|4316|4319|4318|4319.5|4318.5|4317|4316|1421
1623915130000|2021-06-17 07:32:10|4319.5|4318.5|4319|4318.5|4319.5|4318.5|4318|4317|3523
1623915140000|2021-06-17 07:32:20|4319.5|4318|4319.5|4319|4320.5|4319.5|4319.5|4318|1058
1623915150000|2021-06-17 07:32:30|4319|4318.5|4319.5|4318.5|4320|4319.5|4319|4318.5|2359
1623915160000|2021-06-17 07:32:40|4319|4318|4318.5|4318|4319.5|4318|4318.5|4318|1258
1623915170000|2021-06-17 07:32:50|4319|4317.5|4318.5|4318|4319|4318|4318|4317.5|324
1623915180000|2021-06-17 07:33:00|4318|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|56
1623915190000|2021-06-17 07:33:10|4318|4317.5|4317|4316.5|4318.5|4318|4316.5|4316|3019
1623915200000|2021-06-17 07:33:20|4317.5|4317|4320|4318.5|4320|4318.5|4317.5|4317|766
1623915210000|2021-06-17 07:33:30|4319.5|4319|4319|4318.5|4319.5|4319|4319|4318.5|560
1623915220000|2021-06-17 07:33:40|4319.5|4318|4319.5|4319|4319.5|4319|4318.5|4318|986
1623915230000|2021-06-17 07:33:50|4320||4320||4320||4319.5||0
1623915240000|2021-06-17 07:34:00|4319.5|4319.5|4320|4319.5|4320|4319.5|4319.5|4319.5|46
1623915250000|2021-06-17 07:34:10|4319.5|4319|4320|4319|4320|4319|4319.5|4319|256
1623915260000|2021-06-17 07:34:20|4319.5|4318.5|4319|4318.5|4320|4318.5|4319|4318.5|1124
1623915270000|2021-06-17 07:34:30|4319.5|4319|4320|4319.5|4320|4319.5|4319.5|4319|775
1623915280000|2021-06-17 07:34:40|4321|4320|4323|4322|4323|4322|4320.5|4320|352
1623915290000|2021-06-17 07:34:50|4323.5|4322.5|4322.5|4321.5|4324|4322.5|4322|4321.5|3159
1623915300000|2021-06-17 07:35:00|4322|4322|4322|4321.5|4323|4322.5|4321.5|4321|2997
1623915310000|2021-06-17 07:35:10|4323|4322|4322.5|4321.5|4323|4322|4322.5|4321.5|242
1623915330000|2021-06-17 07:35:30|4322|4321|4321.5|4321|4322.5|4321.5|4321.5|4321|1848
1623915340000|2021-06-17 07:35:40|4322|4320.5|4319|4318.5|4322|4320.5|4319|4318.5|730
1623915350000|2021-06-17 07:35:50|4319.5|4318|4319.5|4318.5|4320|4319|4319.5|4318|506
1623915360000|2021-06-17 07:36:00||4319||4319||4319||4319|1
1623915380000|2021-06-17 07:36:20|4320|4319.5|4318.5|4318|4320|4319.5|4318.5|4318|2621
1623915390000|2021-06-17 07:36:30|4319|4318.5|4318.5|4317.5|4319.5|4318.5|4318|4317.5|965
1623915400000|2021-06-17 07:36:40|4319|4318|4319|4318|4319|4318.5|4319|4318|165
1623915410000|2021-06-17 07:36:50|4319.5|4318.5|4318.5|4317.5|4319.5|4319|4318.5|4317.5|4755
1623915420000|2021-06-17 07:37:00|4319|4318|4319|4318.5|4319.5|4318.5|4319|4317.5|1
1623915430000|2021-06-17 07:37:10|||||||||3
1623915440000|2021-06-17 07:37:20|4319.5|4319|4319.5|4319|4320.5|4319.5|4319.5|4319|1474
1623915450000|2021-06-17 07:37:30|4320|4319.5|4322|4321.5|4322.5|4321.5|4320|4319.5|1831
1623915460000|2021-06-17 07:37:40|4321.5|4321|4321.5|4321|4322|4321.5|4321.5|4320.5|1083
1623915480000|2021-06-17 07:38:00|4322|4321.5|4321.5|4321|4322|4321.5|4321.5|4321|102
1623915490000|2021-06-17 07:38:10|4322|4320.5|4321|4320|4322|4320.5|4320|4319.5|2125
1623915500000|2021-06-17 07:38:20||4320.5||4320||4320.5||4320|0
1623915510000|2021-06-17 07:38:30||4320.5||4320.5||4320.5||4320.5|38
1623915520000|2021-06-17 07:38:40|4321.5|4320|4321.5|4320.5|4321.5|4321|4321.5|4320|436
1623915530000|2021-06-17 07:38:50|4322|4321|4322.5|4321.5|4322.5|4321.5|4322|4321|331
1623915540000|2021-06-17 07:39:00|4322|4321|4323|4322|4323|4322.5|4322|4321|2260
1623915550000|2021-06-17 07:39:10|4322.5|4322.5|4322.5|4322|4323|4322.5|4322.5|4322|482
1623915570000|2021-06-17 07:39:30|4323|4322.5|4323|4322.5|4323|4322.5|4323|4322|4
1623915590000|2021-06-17 07:39:50|4323.5|4323|4323|4322.5|4323.5|4323|4323|4322.5|483
1623915600000|2021-06-17 07:40:00|4323.5|4323|4323.5|4323|4323.5|4323|4323|4322.5|413
1623915610000|2021-06-17 07:40:10|4323|4322.5|4324|4323.5|4324.5|4324|4322.5|4321.5|5200
1623915620000|2021-06-17 07:40:20|4324.5|4324|4324.5|4323.5|4325|4324.5|4324.5|4323.5|457
1623915640000|2021-06-17 07:40:40|4324|4323|4323.5|4322.5|4324|4323|4322.5|4322|2598
1623915650000|2021-06-17 07:40:50|4324|4323|4323.5|4322.5|4325|4324|4323.5|4322.5|1738
1623915660000|2021-06-17 07:41:00|4323||4323.5||4323.5||4323||0
1623915680000|2021-06-17 07:41:20|4323|4323|4323.5|4322.5|4324.5|4323.5|4323|4322.5|3367
1623915690000|2021-06-17 07:41:30|4324||4324||4324||4324||0
1623915700000|2021-06-17 07:41:40|||||||||25
1623915710000|2021-06-17 07:41:50|4324.5|4323|4323.5|4322.5|4324.5|4324|4323.5|4322.5|517
1623915720000|2021-06-17 07:42:00|||||||||18
1623915740000|2021-06-17 07:42:20|4323|4322|4323.5|4322.5|4323.5|4322.5|4322.5|4322|2850
1623915750000|2021-06-17 07:42:30|4324|4323|4325.5|4325|4326|4325|4323.5|4323|1218
1623915760000|2021-06-17 07:42:40|4326|4325.5|4327|4326|4327|4326|4326|4325.5|638
1623915770000|2021-06-17 07:42:50|4326.5|4326.5|4327.5|4327|4328|4327|4326.5|4326|374
1623915780000|2021-06-17 07:43:00|4328||4328||4328||4328||0
1623915790000|2021-06-17 07:43:10|4327.5|4326.5|4326|4325.5|4328|4326.5|4326|4325|3964
1623915800000|2021-06-17 07:43:20||4325||4325||4325||4325|0
1623915810000|2021-06-17 07:43:30||4325.5||4325.5||4325.5||4325|1
1623915820000|2021-06-17 07:43:40|4326.5|4326|4327|4326|4327|4326|4326.5|4326|192
1623915830000|2021-06-17 07:43:50|4327.5||4327.5||4327.5||4327.5||0
1623915840000|2021-06-17 07:44:00|4327||4327||4327||4327||0
1623915850000|2021-06-17 07:44:10|4326.5|4325.5|4325.5|4325|4326.5|4325.5|4325|4324.5|2036
1623915860000|2021-06-17 07:44:20|4325|4324.5|4325|4324.5|4325|4324.5|4325|4324.5|610
1623915880000|2021-06-17 07:44:40|4325.5|4325|4327.5|4326.5|4328|4326.5|4325.5|4325|329
1623915890000|2021-06-17 07:44:50|||||||||14
1623915910000|2021-06-17 07:45:10|4328|4327|4328.5|4328|4329|4328|4327.5|4326.5|799
1623915920000|2021-06-17 07:45:20|4328|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327.5|99
1623915930000|2021-06-17 07:45:30|4328|4327|4327|4326.5|4328.5|4327|4327|4326.5|1756
1623915940000|2021-06-17 07:45:40|4327.5|4326|4324.5|4324|4327.5|4326|4323.5|4323|2804
1623915950000|2021-06-17 07:45:50|4325|4323.5|4324.5|4324|4325|4324|4324.5|4323.5|145
1623915970000|2021-06-17 07:46:10|||||||||24
1623915980000|2021-06-17 07:46:20|4325|4324.5|4324.5|4324|4325|4324.5|4324.5|4324|501
1623915990000|2021-06-17 07:46:30|4325|4324.5|4326|4325|4326|4325|4325|4324|207
1623916010000|2021-06-17 07:46:50|4325.5|4324.5|4324|4323.5|4325.5|4324.5|4324|4323.5|1741
1623916030000|2021-06-17 07:47:10|4323.5|4323|4324|4323|4324|4323|4323.5|4323|1154
1623916040000|2021-06-17 07:47:20|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4322|4321.5|3773
1623916050000|2021-06-17 07:47:30|4323|4322|4322.5|4321.5|4323|4322|4322.5|4321.5|28
1623916060000|2021-06-17 07:47:40|||||||||63
1623916070000|2021-06-17 07:47:50|4322|4321|4322|4321|4322.5|4321.5|4321|4320|2385
1623916080000|2021-06-17 07:48:00|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|0
1623916090000|2021-06-17 07:48:10|4322|4321|4322|4321|4322|4321.5|4321.5|4321|214
1623916100000|2021-06-17 07:48:20|4321.5|4320.5|4320|4319|4321.5|4321|4320|4319|2417
1623916110000|2021-06-17 07:48:30|4320.5|4319.5|4320|4319.5|4320.5|4319.5|4320|4319.5|483
1623916120000|2021-06-17 07:48:40|4320.5|4319|4320|4319|4320.5|4320|4319.5|4319|886
1623916130000|2021-06-17 07:48:50|||||||||74
1623916140000|2021-06-17 07:49:00|4320.5|4319.5|4321|4320.5|4321|4320.5|4320.5|4319.5|471
1623916150000|2021-06-17 07:49:10|4321.5|4321|4321.5|4321|4322|4321|4321.5|4321|291
1623916170000|2021-06-17 07:49:30|4322|4321.5|4321|4320|4322.5|4321.5|4321|4320|1902
1623916180000|2021-06-17 07:49:40||4320.5||4320||4320.5||4320|24
1623916190000|2021-06-17 07:49:50|4321.5|4320.5|4322|4321|4322|4321|4321|4320|1009
1623916200000|2021-06-17 07:50:00|4321.5|4320.5|4321|4320|4321.5|4320.5|4321|4320|397
1623916210000|2021-06-17 07:50:10|4321.5|4320.5|4321.5|4320|4321.5|4321|4321|4320|825
1623916230000|2021-06-17 07:50:30|4321|4319.5|4321|4320.5|4321|4320.5|4320|4319.5|1328
1623916240000|2021-06-17 07:50:40|4321.5|4321|4321|4320.5|4321.5|4321|4321|4320.5|204
1623916260000|2021-06-17 07:51:00|4321.5||4321.5||4321.5||4321||1078
1623916290000|2021-06-17 07:51:30|4321|4320|4320.5|4319.5|4321.5|4320|4320|4319|3710
1623916300000|2021-06-17 07:51:40|4321|4320|4320.5|4320|4321|4320.5|4320.5|4320|223
1623916310000|2021-06-17 07:51:50|4321|4320.5|4321|4320.5|4321|4320.5|4321|4320.5|0
1623916320000|2021-06-17 07:52:00|||||||||11
1623916330000|2021-06-17 07:52:10|4321.5|4321|4319.5|4319|4322|4321.5|4319.5|4319|4165
1623916350000|2021-06-17 07:52:30|4320|4319.5|4320|4319|4320|4319.5|4320|4319|205
1623916360000|2021-06-17 07:52:40|4320.5|4319.5|4322|4321|4322|4321|4320.5|4319|162
1623916370000|2021-06-17 07:52:50|4321.5|4321.5|4321|4320|4322|4321.5|4321|4320|1022
1623916380000|2021-06-17 07:53:00|4320.5||4320.5||4320.5||4320.5||0
1623916390000|2021-06-17 07:53:10|4321|4319.5|4320|4319|4321|4320.5|4319.5|4319|3087
1623916400000|2021-06-17 07:53:20|4319.5||4319.5||4320||4319.5||2
1623916410000|2021-06-17 07:53:30|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4319|403
1623916420000|2021-06-17 07:53:40|||||||||25
1623916440000|2021-06-17 07:54:00|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4319|466
1623916450000|2021-06-17 07:54:10|4320||4319.5||4320||4319.5||0
1623916480000|2021-06-17 07:54:40|4320|4319.5|4319.5|4319|4320.5|4319.5|4319.5|4319|1528
1623916500000|2021-06-17 07:55:00|||||||||19
1623916510000|2021-06-17 07:55:10|4320|4319.5|4320|4319.5|4320|4319.5|4319.5|4319|337
1623916520000|2021-06-17 07:55:20|4320.5|4320|4321.5|4320.5|4321.5|4320.5|4320.5|4319.5|2753
1623916540000|2021-06-17 07:55:40|4321|4320|4320.5|4320|4321.5|4320.5|4320|4319.5|3428
1623916550000|2021-06-17 07:55:50|4321|4320.5|4321|4320.5|4321|4320.5|4321|4320.5|58
1623916560000|2021-06-17 07:56:00|4320.5|4320|4321|4320.5|4321|4320.5|4320|4319.5|2124
1623916570000|2021-06-17 07:56:10|4321.5|4321|4321|4320|4322|4321.5|4321|4320|2635
1623916580000|2021-06-17 07:56:20|4320.5|4319.5|4320.5|4319.5|4320.5|4320|4319.5|4319|1560
1623916590000|2021-06-17 07:56:30|4320||4320.5||4320.5||4320||0
1623916600000|2021-06-17 07:56:40|4321|4320|4321|4320|4321|4320|4321|4320|0
1623916610000|2021-06-17 07:56:50|4320.5|4319.5|4320|4319.5|4321|4319.5|4320|4319.5|807
1623916620000|2021-06-17 07:57:00|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|489
1623916640000|2021-06-17 07:57:20|4320|4319.5|4320|4319.5|4321.5|4320.5|4320|4319.5|1710
1623916660000|2021-06-17 07:57:40|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|188
1623916670000|2021-06-17 07:57:50|4321|4320.5|4320.5|4320|4321|4320.5|4320.5|4320|702
1623916680000|2021-06-17 07:58:00|4321||4321||4321||4321||125
1623916690000|2021-06-17 07:58:10|4320.5||4320.5||4320.5||4320.5||0
1623916710000|2021-06-17 07:58:30|4321|4320.5|4321|4320|4321.5|4321|4320.5|4320|2044
1623916730000|2021-06-17 07:58:50|4320.5||4320.5||4320.5||4320.5||194
1623916740000|2021-06-17 07:59:00|4320|4319.5|4320|4319.5|4320|4319.5|4319.5|4319|2088
1623916750000|2021-06-17 07:59:10|4319.5|4319|4320|4319|4320|4319|4319|4318|2377
1623916770000|2021-06-17 07:59:30|4320.5|4319.5|4320.5|4320|4321|4320.5|4320|4319|1981
1623916790000|2021-06-17 07:59:50|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319|470
1623916800000|2021-06-17 08:00:00|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|864
1623916810000|2021-06-17 08:00:10|4321|4320.5|4320|4319.5|4321|4320.5|4320|4319.5|1265
1623916820000|2021-06-17 08:00:20|4319.5|4319|4319|4318.5|4320.5|4320|4319|4318|4184
1623916830000|2021-06-17 08:00:30|4319.5|4318|4318.5|4317.5|4319.5|4319|4318.5|4317.5|597
1623916840000|2021-06-17 08:00:40|4318||4318||4318||4318||465
1623916850000|2021-06-17 08:00:50|4318.5|4318|4317.5|4317|4318.5|4318|4317.5|4317|1307
1623916860000|2021-06-17 08:01:00|4318|4317.5|4318|4317|4318|4317.5|4318|4317|238
1623916870000|2021-06-17 08:01:10|4318.5|4317.5|4318|4317.5|4318.5|4318|4318|4317.5|137
1623916880000|2021-06-17 08:01:20|4318.5|4318|4318|4317.5|4318.5|4318|4318|4317.5|100
1623916890000|2021-06-17 08:01:30|4318.5|4317|4317.5|4316.5|4318.5|4317|4317.5|4316.5|839
1623916900000|2021-06-17 08:01:40|||||||||353
1623916920000|2021-06-17 08:02:00|4318|4317|4318|4317|4318|4317.5|4317.5|4316.5|1192
1623916930000|2021-06-17 08:02:10|4317.5|4316.5|4317.5|4317|4317.5|4317|4317.5|4316.5|0
1623916950000|2021-06-17 08:02:30|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317.5|127
1623916960000|2021-06-17 08:02:40|4317.5|4317|4318|4317|4318|4317|4317.5|4317|1297
1623916970000|2021-06-17 08:02:50|4317.5||4317.5||4317.5||4317.5||0
1623916980000|2021-06-17 08:03:00|4317|4316.5|4316.5|4316|4317|4316.5|4316.5|4316|608
1623917000000|2021-06-17 08:03:20|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|621
1623917010000|2021-06-17 08:03:30|||||||||109
1623917020000|2021-06-17 08:03:40|4315|4314.5|4315|4314|4315|4314.5|4315|4314|328
1623917030000|2021-06-17 08:03:50|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|123
1623917050000|2021-06-17 08:04:10|4315|4314|4315.5|4314.5|4315.5|4315|4315|4313.5|1514
1623917060000|2021-06-17 08:04:20|4315|4315|4314|4313|4315.5|4315|4313.5|4313|1364
1623917070000|2021-06-17 08:04:30|4314.5|4313.5|4314|4313.5|4315|4314|4314|4313.5|643
1623917080000|2021-06-17 08:04:40|4314.5||4314||4314.5||4314||32
1623917090000|2021-06-17 08:04:50|4314.5|4314|4315.5|4314.5|4315.5|4314.5|4314.5|4314|424
1623917100000|2021-06-17 08:05:00|4316|4315|4315.5|4315|4316.5|4315.5|4315.5|4314.5|1046
1623917110000|2021-06-17 08:05:10|||||||||262
1623917120000|2021-06-17 08:05:20|4316|4314.5|4314.5|4313.5|4316|4314.5|4314.5|4313.5|1089
1623917130000|2021-06-17 08:05:30||4314||4314||4314||4314|0
1623917140000|2021-06-17 08:05:40|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|500
1623917150000|2021-06-17 08:05:50|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312.5|938
1623917160000|2021-06-17 08:06:00|4312.5|4312|4311|4310.5|4313|4312.5|4311|4310.5|1419
1623917170000|2021-06-17 08:06:10|4311.5|4311|4311|4310|4311.5|4311|4310|4309.5|1842
1623917180000|2021-06-17 08:06:20||4310.5||4310||4310.5||4310|4
1623917200000|2021-06-17 08:06:40|4310.5|4310.5|4311|4310|4311|4310.5|4310.5|4310|312
1623917210000|2021-06-17 08:06:50|4310.5||4311||4311||4310.5||27
1623917220000|2021-06-17 08:07:00||4310.5||4310||4310.5||4310|38
1623917230000|2021-06-17 08:07:10|4310.5||4310.5||4310.5||4310.5||0
1623917240000|2021-06-17 08:07:20|4310|4309.5|4309|4308.5|4310|4309.5|4309|4308|2383
1623917250000|2021-06-17 08:07:30|||||||||86
1623917270000|2021-06-17 08:07:50|4309.5|4308|4309.5|4309|4309.5|4309|4309|4308|1649
1623917280000|2021-06-17 08:08:00|4309|4308.5|4309.5|4309|4309.5|4309|4309|4308.5|107
1623917290000|2021-06-17 08:08:10|4310|4309.5|4311|4310.5|4311.5|4310.5|4310|4309|985
1623917300000|2021-06-17 08:08:20|4311.5|4311|4312.5|4311.5|4312.5|4311.5|4311.5|4310.5|373
1623917310000|2021-06-17 08:08:30|4313|4312|4313|4312.5|4313|4312.5|4312.5|4312|383
1623917320000|2021-06-17 08:08:40|4312.5|4312|4312.5|4312|4312.5|4312.5|4312.5|4312|306
1623917330000|2021-06-17 08:08:50|4313||4313||4313||4313||0
1623917340000|2021-06-17 08:09:00|4312.5|4311.5|4311|4310.5|4313|4311.5|4310.5|4309|1708
1623917350000|2021-06-17 08:09:10||4310||4310||4310||4310|0
1623917370000|2021-06-17 08:09:30|4310.5||4310.5||4310.5||4310.5||0
1623917380000|2021-06-17 08:09:40|4310|4309.5|4310.5|4309|4310.5|4310|4310|4309|860
1623917390000|2021-06-17 08:09:50|4310|4308.5|4310|4309|4310.5|4309.5|4309.5|4308.5|424
1623917400000|2021-06-17 08:10:00|4309.5||4310||4310||4309.5||0
1623917410000|2021-06-17 08:10:10|4310.5|4309.5|4310.5|4309.5|4310.5|4310|4310|4309.5|74
1623917430000|2021-06-17 08:10:30|4311|4310|4312|4311|4312|4311.5|4310.5|4309.5|2314
1623917440000|2021-06-17 08:10:40|4311.5|4311.5|4310.5|4309.5|4311.5|4311.5|4310.5|4309.5|1591
1623917450000|2021-06-17 08:10:50|4310|4309|4310|4309|4310|4309|4310|4309|209
1623917460000|2021-06-17 08:11:00|4309.5||4309.5||4309.5||4309.5||39
1623917480000|2021-06-17 08:11:20|4309|4308.5|4308.5|4308|4309|4308.5|4308.5|4307.5|725
1623917490000|2021-06-17 08:11:30||4307.5||4307||4307.5||4307|0
1623917500000|2021-06-17 08:11:40|4308||4308||4308||4307.5||314
1623917510000|2021-06-17 08:11:50|4308.5|4307.5|4307.5|4307|4308.5|4308|4307.5|4307|1068
1623917520000|2021-06-17 08:12:00|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|1035
1623917540000|2021-06-17 08:12:20|4306|4305.5|4305|4304|4306|4305.5|4305|4304|2726
1623917550000|2021-06-17 08:12:30|4304.5|4303.5|4303.5|4302.5|4304.5|4303.5|4303.5|4302.5|655
1623917560000|2021-06-17 08:12:40|||||||||23
1623917570000|2021-06-17 08:12:50|4303|4303|4304.5|4303.5|4304.5|4304|4303|4302.5|1140
1623917580000|2021-06-17 08:13:00|4304|4303|4303.5|4303|4304|4303.5|4303.5|4303|386
1623917590000|2021-06-17 08:13:10|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303|279
1623917600000|2021-06-17 08:13:20|4304.5|4304|4304.5|4303.5|4304.5|4304|4304|4303.5|789
1623917610000|2021-06-17 08:13:30||4304||4304||4304||4304|100
1623917620000|2021-06-17 08:13:40|||||||||33
1623917630000|2021-06-17 08:13:50|4304|4303.5|4303|4302|4304|4303.5|4302.5|4302|2197
1623917640000|2021-06-17 08:14:00|||||||||54
1623917650000|2021-06-17 08:14:10|4302.5|4301.5|4301.5|4301|4303|4301.5|4301.5|4301|47636
1623917660000|2021-06-17 08:14:20|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|150
1623917680000|2021-06-17 08:14:40|4300.5|4300|4302|4301|4302|4301|4300.5|4300|635
1623917690000|2021-06-17 08:14:50||4301.5||4301||4301.5||4301|364
1623917700000|2021-06-17 08:15:00|4301.5|4301.5|4302|4301|4302|4301.5|4301.5|4301|755
1623917710000|2021-06-17 08:15:10|4301.5|4301.5|4301.5|4301|4301.5|4301.5|4301.5|4301|1126
1623917720000|2021-06-17 08:15:20|4302|4301.5|4302|4301.5|4302.5|4302|4302|4301.5|2525
1623917730000|2021-06-17 08:15:30|4301.5|4301|4301.5|4301|4302|4301|4301.5|4300.5|1158
1623917740000|2021-06-17 08:15:40|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|512
1623917750000|2021-06-17 08:15:50|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|257
1623917760000|2021-06-17 08:16:00|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299|1283
1623917770000|2021-06-17 08:16:10|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|1013
1623917780000|2021-06-17 08:16:20|4299.5|4298|4299.5|4299|4299.5|4299|4299.5|4298|80
1623917790000|2021-06-17 08:16:30|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|689
1623917800000|2021-06-17 08:16:40|4299.5|4299.5|4300|4299|4300|4299.5|4299.5|4299|859
1623917810000|2021-06-17 08:16:50|4299.5|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|967
1623917820000|2021-06-17 08:17:00|||||||||589
1623917830000|2021-06-17 08:17:10|||||||||347
1623917840000|2021-06-17 08:17:20|4300|4298.5|4300.5|4300|4301|4300|4300|4298.5|1977
1623917850000|2021-06-17 08:17:30|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|1141
1623917860000|2021-06-17 08:17:40|4299|4298|4299.5|4299|4299.5|4299|4299|4298|743
1623917870000|2021-06-17 08:17:50|4300|4299.5|4299.5|4299|4300.5|4300|4299.5|4299|1199
1623917890000|2021-06-17 08:18:10|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298|745
1623917900000|2021-06-17 08:18:20|4299|4298.5|4299.5|4299|4300|4299|4298.5|4298|1318
1623917910000|2021-06-17 08:18:30|4300|4299.5|4301.5|4301|4301.5|4301|4300|4299|1377
1623917930000|2021-06-17 08:18:50|4302|4301.5|4301|4300|4302.5|4302|4301|4300|2378
1623917940000|2021-06-17 08:19:00|4301.5|4300.5|4302|4301|4302|4301|4301.5|4300.5|284
1623917950000|2021-06-17 08:19:10|4302.5|4301.5|4303|4302|4303|4302|4302.5|4301.5|215
1623917980000|2021-06-17 08:19:40|4302.5|4301.5|4303|4302|4303|4302|4302|4301.5|432
1623917990000|2021-06-17 08:19:50|4302.5|4301.5|4303.5|4302.5|4304|4302.5|4302.5|4301.5|54
1623918000000|2021-06-17 08:20:00|4304|4303|4303.5|4302.5|4304.5|4303.5|4303|4302.5|947
1623918010000|2021-06-17 08:20:10|4304|4303|4304.5|4303.5|4304.5|4303.5|4304|4303|0
1623918020000|2021-06-17 08:20:20|4304||4304.5||4304.5||4304||0
1623918030000|2021-06-17 08:20:30|||||||||200
1623918040000|2021-06-17 08:20:40|4305|4304|4305.5|4304.5|4305.5|4304.5|4305|4303.5|299
1623918050000|2021-06-17 08:20:50|4305|4304|4304.5|4304|4305.5|4304|4303.5|4303|1802
1623918060000|2021-06-17 08:21:00|4305|4304.5|4306|4305.5|4306|4305.5|4305|4304.5|858
1623918070000|2021-06-17 08:21:10|4306.5|4305|4306.5|4305|4306.5|4305.5|4306.5|4305|3
1623918080000|2021-06-17 08:21:20|4306|4304.5|4304|4303.5|4306|4304.5|4304|4303.5|896
1623918120000|2021-06-17 08:22:00|4303.5|4303|4303.5|4302.5|4303.5|4303.5|4303.5|4302.5|318
1623918130000|2021-06-17 08:22:10|4304|4303|4305|4304.5|4305|4304.5|4304|4302.5|749
1623918140000|2021-06-17 08:22:20|4305.5|4305|4306|4305.5|4306|4305.5|4305.5|4305|42
1623918150000|2021-06-17 08:22:30|4306.5|4305|4308|4307|4308|4307|4306.5|4305|1345
1623918160000|2021-06-17 08:22:40|||||||||2602
1623918170000|2021-06-17 08:22:50|4308.5|4307.5|4308|4307|4309|4308|4308|4306.5|69
1623918190000|2021-06-17 08:23:10|||||||||27
1623918200000|2021-06-17 08:23:20|4307.5|4306.5|4307|4306|4308|4306.5|4307|4306|885
1623918210000|2021-06-17 08:23:30|4306.5|4306.5|4306.5|4305.5|4307|4306.5|4306|4305.5|3272
1623918220000|2021-06-17 08:23:40|4306|4306|4306|4305.5|4306|4306|4306|4305.5|87
1623918230000|2021-06-17 08:23:50|4305.5|4305|4306.5|4306|4306.5|4306|4305.5|4305|3000
1623918240000|2021-06-17 08:24:00|4306|4305.5|4306.5|4306|4306.5|4306|4306|4305.5|333
1623918250000|2021-06-17 08:24:10|4307|4305.5|4306.5|4306|4307|4306.5|4306.5|4305.5|953
1623918270000|2021-06-17 08:24:30|4307|4305.5|4307|4306.5|4307|4306.5|4307|4305.5|149
1623918300000|2021-06-17 08:25:00|4307.5|4306|4308.5|4308|4308.5|4308|4307.5|4306|863
1623918310000|2021-06-17 08:25:10|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|556
1623918330000|2021-06-17 08:25:30|4307.5|4307|4307.5|4306.5|4307.5|4307|4307|4306.5|1346
1623918340000|2021-06-17 08:25:40||4307||4307||4307||4307|0
1623918350000|2021-06-17 08:25:50|4307|4306.5|4306.5|4305.5|4307|4306.5|4306.5|4305.5|509
1623918360000|2021-06-17 08:26:00|4306||4306||4306||4306||0
1623918370000|2021-06-17 08:26:10|4306.5|4306|4307|4306|4307|4306.5|4306|4305.5|1001
1623918380000|2021-06-17 08:26:20||4305.5||4305.5||4306||4305.5|0
1623918390000|2021-06-17 08:26:30|4306.5||4306||4306.5||4306||0
1623918400000|2021-06-17 08:26:40|4305.5|4305|4307|4306|4307|4306|4305.5|4304.5|3379
1623918410000|2021-06-17 08:26:50|4306.5|4305.5|4305.5|4305|4306.5|4305.5|4305.5|4305|863
1623918420000|2021-06-17 08:27:00|4306||4305.5||4306||4305.5||20184
1623918430000|2021-06-17 08:27:10|4306|4305.5|4307|4306.5|4307|4306.5|4305.5|4305|787
1623918450000|2021-06-17 08:27:30|4307.5|4306|4308|4307|4308|4307|4307.5|4306|537
1623918460000|2021-06-17 08:27:40|4308.5|4307.5|4309|4308|4309|4308|4308.5|4307|177
1623918480000|2021-06-17 08:28:00|4308.5|4308.5|4309|4308.5|4309|4308.5|4308.5|4308|198
1623918500000|2021-06-17 08:28:20|4308.5|4308|4309|4308|4309|4308|4308|4307|3938
1623918520000|2021-06-17 08:28:40|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|0
1623918530000|2021-06-17 08:28:50|4308|4307|4308|4307|4308.5|4307.5|4307.5|4307|1068
1623918540000|2021-06-17 08:29:00|4307.5|4307.5|4308|4307.5|4308|4307.5|4307.5|4307.5|389
1623918550000|2021-06-17 08:29:10|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|15990
1623918560000|2021-06-17 08:29:20|4308|4307.5|4307.5|4307|4308|4307.5|4307.5|4307|1
1623918570000|2021-06-17 08:29:30|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306.5|113
1623918580000|2021-06-17 08:29:40|||||||||100
1623918590000|2021-06-17 08:29:50|4307.5|4307|4307.5|4306.5|4307.5|4307|4307.5|4306.5|129
1623918650000|2021-06-17 08:30:50|4307||4307||4307||4307||80
1623918660000|2021-06-17 08:31:00|4306.5|4306|4306|4305|4306.5|4306|4305.5|4305|1402
1623918670000|2021-06-17 08:31:10|4306.5|4305.5|4306.5|4306|4306.5|4306|4306.5|4305|1315
1623918680000|2021-06-17 08:31:20|4307||4306.5||4307||4306.5||0
1623918690000|2021-06-17 08:31:30|4306|4305.5|4305|4304.5|4306|4305.5|4305|4304.5|967
1623918700000|2021-06-17 08:31:40|4304.5|4304|4305|4304.5|4305|4304.5|4304.5|4304|1002
1623918710000|2021-06-17 08:31:50|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|1317
1623918720000|2021-06-17 08:32:00|4305|4304.5|4305|4304|4305|4304.5|4305|4304|211
1623918730000|2021-06-17 08:32:10|4304.5|4304.5|4304.5|4304|4304.5|4304.5|4304.5|4304|0
1623918740000|2021-06-17 08:32:20|||||||||16
1623918770000|2021-06-17 08:32:50|4305|4304.5|4305.5|4304.5|4305.5|4305|4305|4304.5|1357
1623918800000|2021-06-17 08:33:20|4305|4304|4303.5|4303|4305.5|4304|4303.5|4303|1849
1623918810000|2021-06-17 08:33:30|4303|4302.5|4302.5|4302|4303|4302.5|4301.5|4300.5|1353
1623918820000|2021-06-17 08:33:40|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301|527
1623918830000|2021-06-17 08:33:50|4302||4302||4302||4302||0
1623918840000|2021-06-17 08:34:00|||||||||25
1623918850000|2021-06-17 08:34:10|4302.5|4301|4301.5|4301|4302.5|4301|4301.5|4300.5|606
1623918860000|2021-06-17 08:34:20||4300.5||4301||4301||4300.5|1
1623918900000|2021-06-17 08:35:00|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|923
1623918910000|2021-06-17 08:35:10|4302.5|4302|4303.5|4302.5|4303.5|4302.5|4302.5|4302|899
1623918920000|2021-06-17 08:35:20|4304|4303|4304.5|4303.5|4304.5|4303.5|4303.5|4303|136
1623918930000|2021-06-17 08:35:30|4305||4304.5||4305||4304.5||45
1623918940000|2021-06-17 08:35:40|4305|4304|4304.5|4303.5|4306|4304.5|4304.5|4303.5|89
1623918950000|2021-06-17 08:35:50|4304||4304||4304.5||4304||222
1623918960000|2021-06-17 08:36:00|4304.5|4304|4304.5|4304|4304.5|4304|4304|4304|628
1623918970000|2021-06-17 08:36:10|4305|4304.5|4306|4305|4306|4305|4305|4304.5|164
1623918980000|2021-06-17 08:36:20|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|270
1623918990000|2021-06-17 08:36:30|||||||||30
1623919010000|2021-06-17 08:36:50|4306|4305|4306|4305.5|4306|4305.5|4305.5|4305|1922
1623919020000|2021-06-17 08:37:00|||||||||349
1623919030000|2021-06-17 08:37:10|||||||||51
1623919040000|2021-06-17 08:37:20|4305.5|4305|4306|4305.5|4306|4305.5|4305.5|4305|412
1623919050000|2021-06-17 08:37:30|4306.5|4306|4307|4306.5|4307.5|4306.5|4306.5|4306|877
1623919060000|2021-06-17 08:37:40|4307.5|4307|4307.5|4307|4308|4307|4307.5|4307|270
1623919070000|2021-06-17 08:37:50|4307|4306.5|4307|4306|4307.5|4306.5|4306.5|4306|2474
1623919080000|2021-06-17 08:38:00|4306.5|4306.5|4305.5|4305|4307|4306.5|4305.5|4305|2183
1623919090000|2021-06-17 08:38:10|||||||||517
1623919100000|2021-06-17 08:38:20|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|194
1623919110000|2021-06-17 08:38:30|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305|2
1623919120000|2021-06-17 08:38:40||4305||4305.5||4305.5||4305|0
1623919130000|2021-06-17 08:38:50|4306|4305|4306|4305.5|4306|4305.5|4305.5|4305|356
1623919140000|2021-06-17 08:39:00|4305.5|4305|4306|4305.5|4306|4305.5|4305.5|4305|3063
1623919150000|2021-06-17 08:39:10|4306.5|4306|4306.5|4305.5|4306.5|4306|4306|4305.5|863
1623919160000|2021-06-17 08:39:20|4306|4305|4305.5|4305|4306|4305|4305|4304|963
1623919170000|2021-06-17 08:39:30|4306||4305.5||4306||4305.5||0
1623919190000|2021-06-17 08:39:50|||||||||530
1623919200000|2021-06-17 08:40:00|4305|4304.5|4307.5|4307|4307.5|4307|4305|4304.5|2131
1623919210000|2021-06-17 08:40:10|4308|4307.5|4308.5|4308|4308.5|4308|4308|4307.5|397
1623919230000|2021-06-17 08:40:30|||||||||215
1623919240000|2021-06-17 08:40:40|4308|4307.5|4307|4306.5|4308|4307.5|4307|4306.5|2102
1623919250000|2021-06-17 08:40:50|4307.5|4307|4308.5|4307.5|4308.5|4307.5|4307.5|4307|723
1623919260000|2021-06-17 08:41:00|4308|4307|4307.5|4307|4308|4307|4307.5|4306.5|0
1623919270000|2021-06-17 08:41:10|4308|4306.5|4307.5|4306.5|4308|4307.5|4307.5|4306.5|1257
1623919280000|2021-06-17 08:41:20||4307||4307||4307||4307|27
1623919290000|2021-06-17 08:41:30||4306.5||4307||4307||4306.5|69
1623919300000|2021-06-17 08:41:40|||||||||140
1623919320000|2021-06-17 08:42:00|4308|4307.5|4308|4307.5|4308|4307.5|4307.5|4307|1648
1623919340000|2021-06-17 08:42:20|4308.5|4308|4309.5|4309|4309.5|4309|4308.5|4308|1321
1623919350000|2021-06-17 08:42:30|4309|4308.5|4310.5|4309.5|4310.5|4309.5|4309|4308.5|1490
1623919360000|2021-06-17 08:42:40|4310|4310|4311.5|4310.5|4311.5|4310.5|4310|4310|693
1623919370000|2021-06-17 08:42:50|4312|4311|4312|4311.5|4312|4311.5|4311.5|4311|589
1623919380000|2021-06-17 08:43:00|4312.5|4312|4312|4311.5|4313.5|4312|4312|4311.5|1622
1623919390000|2021-06-17 08:43:10|||||||||177
1623919400000|2021-06-17 08:43:20|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|2227
1623919420000|2021-06-17 08:43:40|4312.5|4311|4309.5|4309|4312.5|4311|4309.5|4309|3218
1623919430000|2021-06-17 08:43:50|4310||4310||4310||4310||0
1623919440000|2021-06-17 08:44:00||4309.5||4309||4309.5||4309|0
1623919460000|2021-06-17 08:44:20||4309.5||4309.5||4309.5||4309|911
1623919470000|2021-06-17 08:44:30|4310.5|4309|4310.5|4310|4310.5|4310|4310.5|4309|215
1623919480000|2021-06-17 08:44:40|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309|0
1623919490000|2021-06-17 08:44:50|||||||||20
1623919500000|2021-06-17 08:45:00|4309.5|4309|4307.5|4306.5|4309.5|4309|4307.5|4306.5|1569
1623919520000|2021-06-17 08:45:20|4307|4306|4307|4306.5|4307.5|4306.5|4306.5|4305.5|859
1623919540000|2021-06-17 08:45:40|4307.5|4307|4308|4307|4308.5|4307.5|4307.5|4307|1507
1623919550000|2021-06-17 08:45:50|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|0
1623919560000|2021-06-17 08:46:00|4307|4306|4306|4305|4307|4306|4306|4305|878
1623919570000|2021-06-17 08:46:10|4305.5|4304.5|4305|4304.5|4305.5|4304.5|4305|4304.5|1190
1623919590000|2021-06-17 08:46:30|4304.5|4304|4304.5|4304|4305|4304.5|4304.5|4304|364
1623919600000|2021-06-17 08:46:40|4305||4304.5||4305||4304.5||0
1623919610000|2021-06-17 08:46:50|4305||4304.5||4305||4304.5||59
1623919620000|2021-06-17 08:47:00|4305|4303.5|4304.5|4304|4305|4304.5|4304.5|4303.5|187
1623919630000|2021-06-17 08:47:10|4305|4304.5|4305|4304|4305|4304.5|4305|4304|7
1623919640000|2021-06-17 08:47:20|4304.5|4304.5|4304.5|4304|4304.5|4304.5|4304.5|4304|431
1623919660000|2021-06-17 08:47:40|4305|4303.5|4305.5|4305|4306|4305.5|4305|4303.5|1219
1623919670000|2021-06-17 08:47:50|4306|4304.5|4306|4305|4306|4305.5|4306|4304.5|2456
1623919680000|2021-06-17 08:48:00|4305.5|4304.5|4305.5|4304.5|4306|4304.5|4305.5|4304.5|525
1623919700000|2021-06-17 08:48:20|4305||4305.5||4305.5||4305||469
1623919710000|2021-06-17 08:48:30||4305||4305||4305||4305|0
1623919720000|2021-06-17 08:48:40|||||||||61
1623919730000|2021-06-17 08:48:50|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305|114
1623919750000|2021-06-17 08:49:10|4306.5|4306|4306|4305.5|4306.5|4306|4306|4305.5|754
1623919760000|2021-06-17 08:49:20|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|1446
1623919780000|2021-06-17 08:49:40|4305.5|4304|4304|4303.5|4305.5|4304|4304|4303.5|699
1623919810000|2021-06-17 08:50:10|4303.5|4303|4304.5|4303.5|4304.5|4304|4303.5|4303|1473
1623919820000|2021-06-17 08:50:20|4304|4303|4304|4303|4304|4303.5|4304|4303|225
1623919830000|2021-06-17 08:50:30|4303.5||4303.5||4303.5||4303.5||0
1623919840000|2021-06-17 08:50:40|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|2
1623919860000|2021-06-17 08:51:00|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|1239
1623919870000|2021-06-17 08:51:10|4304|4303.5|4304.5|4303.5|4304.5|4304|4304|4303.5|346
1623919910000|2021-06-17 08:51:50|4304||4304||4304||4304||59
1623919920000|2021-06-17 08:52:00|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|343
1623919930000|2021-06-17 08:52:10|4305|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|396
1623919940000|2021-06-17 08:52:20|4306|4305|4305|4304.5|4306|4305|4304.5|4304|3622
1623919950000|2021-06-17 08:52:30|||||||||989
1623919960000|2021-06-17 08:52:40|||||||||21
1623919970000|2021-06-17 08:52:50|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|98
1623919980000|2021-06-17 08:53:00|4305|4304.5|4305|4304.5|4305.5|4305|4305|4304.5|2267
1623919990000|2021-06-17 08:53:10|||||||||204
1623920000000|2021-06-17 08:53:20|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|348
1623920010000|2021-06-17 08:53:30|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|703
1623920020000|2021-06-17 08:53:40|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|307
1623920030000|2021-06-17 08:53:50|4305.5|4305|4306|4305.5|4306|4305.5|4305.5|4304.5|1423
1623920040000|2021-06-17 08:54:00|4305.5|4305|4305.5|4304.5|4306|4305|4305.5|4304.5|465
1623920050000|2021-06-17 08:54:10||4305||4304.5||4305||4304.5|0
1623920060000|2021-06-17 08:54:20|||||||||1
1623920070000|2021-06-17 08:54:30||4305||4304.5||4305||4304.5|0
1623920080000|2021-06-17 08:54:40|4305||4305||4305||4305||0
1623920100000|2021-06-17 08:55:00|4304.5|4304|4305.5|4305|4305.5|4305|4304.5|4303.5|3132
1623920110000|2021-06-17 08:55:10|||||||||270
1623920140000|2021-06-17 08:55:40|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|894
1623920150000|2021-06-17 08:55:50|4306|4305.5|4306.5|4306|4306.5|4306|4306|4305|2098
1623920160000|2021-06-17 08:56:00|4306|4305.5|4306.5|4306|4306.5|4306|4306|4305.5|1815
1623920180000|2021-06-17 08:56:20|4307|4306.5|4307.5|4307|4308|4307|4307|4306.5|898
1623920190000|2021-06-17 08:56:30|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306.5|756
1623920200000|2021-06-17 08:56:40|4307.5|4307|4307|4306.5|4308|4307.5|4307|4306.5|1309
1623920210000|2021-06-17 08:56:50|4306.5|4306|4307|4306.5|4307|4306.5|4306.5|4306|4501
1623920220000|2021-06-17 08:57:00|4306.5|4306|4307|4306.5|4307|4306.5|4306.5|4306|1611
1623920230000|2021-06-17 08:57:10|4307.5|4307|4307|4306.5|4307.5|4307|4307|4306.5|336
1623920240000|2021-06-17 08:57:20|4307.5|4307|4307|4306.5|4307.5|4307|4307|4306.5|221
1623920250000|2021-06-17 08:57:30|4306.5|4306|4307|4306.5|4307|4306.5|4306.5|4306|5749
1623920260000|2021-06-17 08:57:40|4306.5|4306|4305.5|4305|4306.5|4306|4305.5|4305|1139
1623920270000|2021-06-17 08:57:50|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|451
1623920290000|2021-06-17 08:58:10|4305.5|4304|4304.5|4304|4305.5|4304|4304.5|4304|621
1623920300000|2021-06-17 08:58:20|4304|4303.5|4303.5|4303|4304|4303.5|4303.5|4303|165
1623920310000|2021-06-17 08:58:30|||||||||440
1623920320000|2021-06-17 08:58:40|||||||||1
1623920350000|2021-06-17 08:59:10|||||||||100
1623920360000|2021-06-17 08:59:20|4304|4303.5|4303.5|4303|4304|4303.5|4303.5|4303|1530
1623920370000|2021-06-17 08:59:30|||||||||138
1623920380000|2021-06-17 08:59:40|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|9
1623920390000|2021-06-17 08:59:50|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|328
1623920410000|2021-06-17 09:00:10|||||||||6
1623920440000|2021-06-17 09:00:40|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|1699
1623920450000|2021-06-17 09:00:50|4306|4305|4306|4305|4306|4305|4306|4305|4
1623920460000|2021-06-17 09:01:00|4305.5|4304.5|4306|4304.5|4306|4305.5|4305.5|4304.5|2053
1623920500000|2021-06-17 09:01:40|4305.5|4305|4306|4304.5|4306|4305.5|4305.5|4304.5|529
1623920510000|2021-06-17 09:01:50|4305.5||4305.5||4305.5||4305.5||0
1623920520000|2021-06-17 09:02:00|4305|4304|4303.5|4302.5|4305.5|4304|4303|4302.5|3426
1623920530000|2021-06-17 09:02:10|4303|4302|4301.5|4301|4303.5|4302|4301.5|4301|638
1623920540000|2021-06-17 09:02:20|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|639
1623920550000|2021-06-17 09:02:30|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|773
1623920560000|2021-06-17 09:02:40|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299|90
1623920570000|2021-06-17 09:02:50|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|220
1623920580000|2021-06-17 09:03:00|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|159
1623920590000|2021-06-17 09:03:10|4300.5||4300||4300.5||4300||920
1623920610000|2021-06-17 09:03:30|||||||||231
1623920620000|2021-06-17 09:03:40|4300.5|4299|4300.5|4299.5|4300.5|4300|4300|4299|669
1623920630000|2021-06-17 09:03:50||4300||4300||4300||4299.5|0
1623920640000|2021-06-17 09:04:00|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|0
1623920660000|2021-06-17 09:04:20|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|630
1623920670000|2021-06-17 09:04:30|4300.5|4299.5|4299.5|4299|4300.5|4299.5|4299.5|4299|1385
1623920680000|2021-06-17 09:04:40|4300|4299.5|4300|4299|4300|4299.5|4300|4299|265
1623920700000|2021-06-17 09:05:00|4299.5|4298.5|4299.5|4298.5|4300|4299|4298.5|4298|4090
1623920710000|2021-06-17 09:05:10|4300|4299|4299.5|4299|4300|4299.5|4299.5|4298.5|781
1623920720000|2021-06-17 09:05:20|4300|4299.5|4299.5|4299|4300.5|4300|4299.5|4299|1787
1623920730000|2021-06-17 09:05:30|4300||4299.5||4300||4299.5||399
1623920760000|2021-06-17 09:06:00|4300|4299.5|4300.5|4299.5|4300.5|4300|4299.5|4299|1586
1623920770000|2021-06-17 09:06:10|4300||4300||4300.5||4300||0
1623920780000|2021-06-17 09:06:20|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|557
1623920790000|2021-06-17 09:06:30|4299.5|4299|4299.5|4298.5|4299.5|4299|4299.5|4298.5|1002
1623920800000|2021-06-17 09:06:40|4300|4299|4300.5|4300|4300.5|4300|4300|4299|1724
1623920810000|2021-06-17 09:06:50||4299.5||4299.5||4299.5||4299.5|39
1623920830000|2021-06-17 09:07:10|4300|4299|4300|4299.5|4300|4299.5|4299.5|4299|1660
1623920850000|2021-06-17 09:07:30|||||||||1
1623920860000|2021-06-17 09:07:40|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|339
1623920880000|2021-06-17 09:08:00|4300|4299.5|4301|4300.5|4302|4301|4300|4299.5|2233
1623920890000|2021-06-17 09:08:10|4301.5|4301|4301.5|4301|4301.5|4301|4301|4300.5|209
1623920920000|2021-06-17 09:08:40|||||||||100
1623920930000|2021-06-17 09:08:50|4301|4300.5|4301|4300|4301|4300.5|4300|4299.5|2480
1623920940000|2021-06-17 09:09:00||4300.5||4300.5||4300.5||4300.5|202
1623920960000|2021-06-17 09:09:20|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|548
1623920970000|2021-06-17 09:09:30|4300.5|4300|4300|4299|4300.5|4300|4299.5|4299|1389
1623920980000|2021-06-17 09:09:40|4299.5||4299.5||4299.5||4299.5||0
1623920990000|2021-06-17 09:09:50|4299|4298.5|4299|4298|4299|4298.5|4298.5|4298|1972
1623921000000|2021-06-17 09:10:00|4298.5|4298.5|4299.5|4298.5|4299.5|4299|4298.5|4298.5|725
1623921030000|2021-06-17 09:10:30|||||||||200
1623921040000|2021-06-17 09:10:40|4299|4298|4298.5|4298|4299.5|4298|4298.5|4298|591
1623921060000|2021-06-17 09:11:00|4299|4298.5|4299.5|4299|4300|4299.5|4299|4298.5|1750
1623921070000|2021-06-17 09:11:10|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|2400
1623921080000|2021-06-17 09:11:20|4300||4299.5||4300||4299.5||0
1623921120000|2021-06-17 09:12:00|4299|4298.5|4298|4297.5|4299.5|4298.5|4298|4297.5|2966
1623921130000|2021-06-17 09:12:10|||||||||341
1623921140000|2021-06-17 09:12:20|4297.5|4297|4297.5|4296.5|4297.5|4297|4297.5|4296.5|1183
1623921150000|2021-06-17 09:12:30|||||||||171
1623921160000|2021-06-17 09:12:40|4297|4297|4295.5|4295|4297.5|4297|4295|4294|4975
1623921170000|2021-06-17 09:12:50|4295|4294.5|4295|4294|4295|4294.5|4295|4294|0
1623921180000|2021-06-17 09:13:00|4294.5|4293.5|4294|4293.5|4294.5|4293.5|4294|4293.5|903
1623921190000|2021-06-17 09:13:10|4294.5|4293|4294.5|4294|4294.5|4294|4294.5|4293|1336
1623921200000|2021-06-17 09:13:20|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|1103
1623921210000|2021-06-17 09:13:30|||||||||66
1623921220000|2021-06-17 09:13:40|4294.5|4294|4294.5|4293.5|4294.5|4294|4294.5|4293.5|1540
1623921230000|2021-06-17 09:13:50|4295|4294|4295|4294.5|4295|4294.5|4295|4294|367
1623921240000|2021-06-17 09:14:00|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|588
1623921270000|2021-06-17 09:14:30|||||||||2
1623921280000|2021-06-17 09:14:40|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|499
1623921290000|2021-06-17 09:14:50|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|69
1623921300000|2021-06-17 09:15:00|||||||||237
1623921310000|2021-06-17 09:15:10|||||||||5
1623921320000|2021-06-17 09:15:20|||||||||22
1623921330000|2021-06-17 09:15:30|||||||||182
1623921340000|2021-06-17 09:15:40|||||||||115
1623921350000|2021-06-17 09:15:50|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|557
1623921360000|2021-06-17 09:16:00|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|491
1623921370000|2021-06-17 09:16:10|4295.5|4295|4296|4295.5|4296|4295.5|4295|4294.5|1897
1623921380000|2021-06-17 09:16:20|||||||||28
1623921390000|2021-06-17 09:16:30|||||||||97
1623921400000|2021-06-17 09:16:40|||||||||2
1623921420000|2021-06-17 09:17:00|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|837
1623921430000|2021-06-17 09:17:10|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|59
1623921440000|2021-06-17 09:17:20|4295.5|4295|4295.5|4295|4295.5|4295|4295|4294.5|2653
1623921460000|2021-06-17 09:17:40|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|2411
1623921470000|2021-06-17 09:17:50|4294.5|4294|4295|4294|4295|4294|4294.5|4294|34
1623921480000|2021-06-17 09:18:00|4294.5|4293.5|4293.5|4293|4294.5|4294|4293.5|4293|550
1623921490000|2021-06-17 09:18:10|4294|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|1852
1623921500000|2021-06-17 09:18:20||4294||4294||4294||4294|125
1623921520000|2021-06-17 09:18:40|4295|4294.5|4296|4295.5|4296.5|4295.5|4295|4294.5|1084
1623921530000|2021-06-17 09:18:50||4295||4295.5||4295.5||4295|0
1623921540000|2021-06-17 09:19:00|4295.5|4295|4295.5|4295|4295.5|4295.5|4295.5|4295|1191
1623921550000|2021-06-17 09:19:10|4296|4294.5|4296.5|4296|4296.5|4296|4295|4294.5|4774
1623921560000|2021-06-17 09:19:20|4296|4295.5|4295.5|4294.5|4296|4295.5|4295|4294.5|1003
1623921570000|2021-06-17 09:19:30|4295|4295|4295|4294.5|4295|4295|4295|4294.5|363
1623921590000|2021-06-17 09:19:50|4294.5|4294|4294.5|4294|4294.5|4294|4293.5|4293|2340
1623921600000|2021-06-17 09:20:00|4294|4293.5|4294|4293|4294|4293.5|4294|4293|216
1623921610000|2021-06-17 09:20:10|4293.5|4293.5|4294|4293|4294|4293.5|4293.5|4293|294
1623921620000|2021-06-17 09:20:20|4293.5|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|60
1623921630000|2021-06-17 09:20:30|4294|4293.5|4294|4293|4294|4293.5|4293.5|4293|222
1623921640000|2021-06-17 09:20:40|4293.5||4294||4294||4293.5||2
1623921660000|2021-06-17 09:21:00|4294.5|4293.5|4294.5|4294|4294.5|4294|4294.5|4293.5|801
1623921670000|2021-06-17 09:21:10|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|1297
1623921680000|2021-06-17 09:21:20|||||||||117
1623921690000|2021-06-17 09:21:30|4295|4294.5|4295.5|4295|4296|4295.5|4295|4294|3737
1623921700000|2021-06-17 09:21:40|4296|4295.5|4297|4296.5|4297|4296.5|4296|4295.5|976
1623921710000|2021-06-17 09:21:50||4296||4296.5||4296.5||4296|59
1623921720000|2021-06-17 09:22:00|4296.5|4296|4296.5|4296|4297|4296.5|4296.5|4296|324
1623921730000|2021-06-17 09:22:10|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|762
1623921750000|2021-06-17 09:22:30|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|634
1623921760000|2021-06-17 09:22:40|4298.5|4298|4299|4298.5|4299.5|4299|4298.5|4298|498
1623921770000|2021-06-17 09:22:50|||||||||272
1623921780000|2021-06-17 09:23:00|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|1087
1623921790000|2021-06-17 09:23:10|||||||||12
1623921800000|2021-06-17 09:23:20|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|1420
1623921820000|2021-06-17 09:23:40|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299|3066
1623921830000|2021-06-17 09:23:50|4300|4299.5|4299.5|4299|4300.5|4300|4299.5|4299|6069
1623921840000|2021-06-17 09:24:00|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|2044
1623921860000|2021-06-17 09:24:20|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|627
1623921870000|2021-06-17 09:24:30|||||||||300
1623921880000|2021-06-17 09:24:40|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|306
1623921900000|2021-06-17 09:25:00|4300|4299.5|4299|4298.5|4300|4299.5|4299|4298.5|1186
1623921910000|2021-06-17 09:25:10|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|303
1623921920000|2021-06-17 09:25:20|4299.5|4299|4299.5|4299|4299.5|4299|4299|4298.5|105
1623921950000|2021-06-17 09:25:50|4300|4299.5|4301.5|4301|4301.5|4301|4300|4299.5|3181
1623921960000|2021-06-17 09:26:00|4301|4300.5|4300.5|4299.5|4301|4301|4300|4299.5|2104
1623921970000|2021-06-17 09:26:10|4300|4300|4300|4299.5|4300.5|4300|4300|4299.5|50
1623921990000|2021-06-17 09:26:30|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|858
1623922000000|2021-06-17 09:26:40|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|479
1623922030000|2021-06-17 09:27:10|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|1678
1623922080000|2021-06-17 09:28:00|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|720
1623922090000|2021-06-17 09:28:10|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298.5|839
1623922110000|2021-06-17 09:28:30|4299|4299|4299.5|4299|4299.5|4299|4298.5|4297.5|2190
1623922120000|2021-06-17 09:28:40|||||||||816
1623922140000|2021-06-17 09:29:00|4300|4299.5|4299|4298.5|4300|4299.5|4298.5|4298|2988
1623922150000|2021-06-17 09:29:10|||||||||75
1623922160000|2021-06-17 09:29:20|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|362
1623922180000|2021-06-17 09:29:40|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|865
1623922190000|2021-06-17 09:29:50|4299.5|4299.5|4300|4299.5|4300|4299.5|4299.5|4299.5|252
1623922200000|2021-06-17 09:30:00|4300.5|4300|4301.5|4301|4301.5|4301|4300.5|4300|1457
1623922210000|2021-06-17 09:30:10|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|342
1623922220000|2021-06-17 09:30:20|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|114
1623922230000|2021-06-17 09:30:30|4301.5|4301|4301.5|4301|4301.5|4301|4301|4300.5|47
1623922250000|2021-06-17 09:30:50|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|945
1623922260000|2021-06-17 09:31:00|4301.5|4301|4301.5|4301|4302|4301|4301.5|4301|583
1623922280000|2021-06-17 09:31:20|||||||||53
1623922340000|2021-06-17 09:32:20|||||||||217
1623922350000|2021-06-17 09:32:30|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|615
1623922360000|2021-06-17 09:32:40|4302.5|4302|4301|4300.5|4303|4302.5|4301|4300.5|7535
1623922370000|2021-06-17 09:32:50|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|731
1623922390000|2021-06-17 09:33:10|4301.5|4301|4301.5|4301|4302|4301.5|4301.5|4301|1082
1623922400000|2021-06-17 09:33:20|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|1392
1623922420000|2021-06-17 09:33:40|4302.5|4302|4302.5|4302|4302.5|4302|4302|4301.5|1465
1623922430000|2021-06-17 09:33:50|4302|4301.5|4302|4301.5|4302.5|4301.5|4302|4301.5|324
1623922440000|2021-06-17 09:34:00|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|649
1623922450000|2021-06-17 09:34:10|4301|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|0
1623922460000|2021-06-17 09:34:20|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|470
1623922470000|2021-06-17 09:34:30|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|22
1623922490000|2021-06-17 09:34:50|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|323
1623922500000|2021-06-17 09:35:00|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|153
1623922510000|2021-06-17 09:35:10|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|0
1623922530000|2021-06-17 09:35:30|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|560
1623922540000|2021-06-17 09:35:40|||||||||1052
1623922550000|2021-06-17 09:35:50|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|734
1623922570000|2021-06-17 09:36:10|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|777
1623922580000|2021-06-17 09:36:20|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|1535
1623922590000|2021-06-17 09:36:30|4298.5|4298|4299.5|4298.5|4299.5|4298.5|4298.5|4298|665
1623922600000|2021-06-17 09:36:40|4299||4299||4299||4299||0
1623922610000|2021-06-17 09:36:50|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|1138
1623922620000|2021-06-17 09:37:00|4297.5|4297|4298.5|4298|4298.5|4298|4297.5|4297|1127
1623922630000|2021-06-17 09:37:10|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297|1884
1623922640000|2021-06-17 09:37:20|4299|4298.5|4300|4299.5|4300|4299.5|4299|4298.5|2548
1623922650000|2021-06-17 09:37:30|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|59
1623922660000|2021-06-17 09:37:40|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|494
1623922670000|2021-06-17 09:37:50|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|642
1623922680000|2021-06-17 09:38:00|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4299|4298.5|4509
1623922690000|2021-06-17 09:38:10|4300|4299|4300|4299.5|4300|4299.5|4299.5|4299|440
1623922710000|2021-06-17 09:38:30|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|259
1623922740000|2021-06-17 09:39:00|4300|4299.5|4299.5|4299|4300|4299.5|4299|4298.5|2789
1623922750000|2021-06-17 09:39:10||4298.5||4299||4299||4298.5|0
1623922800000|2021-06-17 09:40:00|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|487
1623922820000|2021-06-17 09:40:20|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|1829
1623922830000|2021-06-17 09:40:30|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|1669
1623922840000|2021-06-17 09:40:40|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|925
1623922850000|2021-06-17 09:40:50|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|200
1623922860000|2021-06-17 09:41:00|4299.5|4299|4299|4298.5|4300|4299.5|4299|4298.5|2754
1623922870000|2021-06-17 09:41:10|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4298.5|668
1623922910000|2021-06-17 09:41:50|||||||||150
1623922920000|2021-06-17 09:42:00|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|2017
1623922930000|2021-06-17 09:42:10|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|476
1623922940000|2021-06-17 09:42:20|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|1720
1623922950000|2021-06-17 09:42:30|||||||||100
1623922980000|2021-06-17 09:43:00|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|1832
1623922990000|2021-06-17 09:43:10|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|191
1623923000000|2021-06-17 09:43:20|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|59
1623923010000|2021-06-17 09:43:30|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|0
1623923030000|2021-06-17 09:43:50|||||||||150
1623923040000|2021-06-17 09:44:00|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|3233
1623923050000|2021-06-17 09:44:10|||||||||59
1623923070000|2021-06-17 09:44:30|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|1473
1623923100000|2021-06-17 09:45:00|4300|4299.5|4300|4299.5|4300|4299.5|4299|4298.5|6924
1623923110000|2021-06-17 09:45:10|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|308
1623923120000|2021-06-17 09:45:20||4299.5||4299.5||4299.5||4299.5|106
1623923130000|2021-06-17 09:45:30|4300|4300|4300|4299.5|4300|4300|4300|4299.5|947
1623923140000|2021-06-17 09:45:40|||||||||585
1623923160000|2021-06-17 09:46:00|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|2388
1623923170000|2021-06-17 09:46:10|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|641
1623923180000|2021-06-17 09:46:20|4301|4300.5|4302|4301.5|4302|4301.5|4301|4300.5|1180
1623923190000|2021-06-17 09:46:30|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|1221
1623923200000|2021-06-17 09:46:40|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|1
1623923240000|2021-06-17 09:47:20|4302.5|4302|4303|4302.5|4303|4302.5|4302.5|4302|2265
1623923250000|2021-06-17 09:47:30|||||||||5
1623923270000|2021-06-17 09:47:50|4302.5|4302|4302.5|4302|4302.5|4302|4302|4301.5|3493
1623923280000|2021-06-17 09:48:00|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|104
1623923290000|2021-06-17 09:48:10|||||||||80
1623923310000|2021-06-17 09:48:30|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4301|1683
1623923330000|2021-06-17 09:48:50|4302.5|4302|4303.5|4303|4303.5|4303|4302.5|4302|1849
1623923340000|2021-06-17 09:49:00|4304|4302.5|4303.5|4303|4304|4303|4303|4302.5|1198
1623923360000|2021-06-17 09:49:20|4304|4303.5|4303.5|4303|4304.5|4304|4303.5|4303|3793
1623923370000|2021-06-17 09:49:30|4304|4303.5|4304|4303|4304|4303.5|4304|4303|2
1623923380000|2021-06-17 09:49:40|4304.5|4303.5|4305|4304|4305|4304|4304.5|4303.5|1162
1623923400000|2021-06-17 09:50:00|4304.5|4304.5|4305|4304|4305|4304.5|4304.5|4304|973
1623923420000|2021-06-17 09:50:20|4304.5|4304.5|4304.5|4304|4304.5|4304.5|4303.5|4303|6583
1623923430000|2021-06-17 09:50:30|4304|4303.5|4306|4305|4306|4305|4304|4303.5|4829
1623923450000|2021-06-17 09:50:50|4305.5|4305.5|4305.5|4305|4306.5|4305.5|4305.5|4305|2204
1623923460000|2021-06-17 09:51:00|4305|4304.5|4306|4305|4306|4305.5|4305|4304.5|2588
1623923470000|2021-06-17 09:51:10|4305.5|4304.5|4305|4304.5|4305.5|4304.5|4305|4304.5|678
1623923480000|2021-06-17 09:51:20|4305.5|4305|4305.5|4305|4305.5|4305|4305|4304.5|151
1623923490000|2021-06-17 09:51:30|4306|4305.5|4306.5|4305.5|4306.5|4306|4306|4305|1536
1623923500000|2021-06-17 09:51:40|4306|4305|4305.5|4304.5|4306|4305|4305.5|4304.5|1832
1623923510000|2021-06-17 09:51:50|4305|4305|4305.5|4305|4305.5|4305|4305|4304.5|291
1623923520000|2021-06-17 09:52:00|4305|4304.5|4305.5|4304.5|4305.5|4305|4305|4304.5|723
1623923530000|2021-06-17 09:52:10|4305|4305|4305.5|4305|4305.5|4305|4305|4305|142746
1623923540000|2021-06-17 09:52:20|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|1061
1623923550000|2021-06-17 09:52:30|4305.5|4305|4306|4305|4306|4305|4305.5|4305|219
1623923560000|2021-06-17 09:52:40||4305.5||4305.5||4305.5||4305.5|0
1623923570000|2021-06-17 09:52:50|4305.5|4305|4306|4305.5|4306|4305.5|4305.5|4305|0
1623923580000|2021-06-17 09:53:00|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|654
1623923590000|2021-06-17 09:53:10|4305|4304.5|4305.5|4305|4305.5|4305|4305|4304.5|1557
1623923610000|2021-06-17 09:53:30|4306|4305.5|4306.5|4306|4306.5|4306|4306|4305.5|987
1623923630000|2021-06-17 09:53:50|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|1215
1623923640000|2021-06-17 09:54:00|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306.5|477
1623923660000|2021-06-17 09:54:20|4306.5|4306|4307|4306|4307|4306|4306.5|4306|1849
1623923670000|2021-06-17 09:54:30|||||||||37
1623923680000|2021-06-17 09:54:40||4306.5||4306.5||4306.5||4306.5|26
1623923690000|2021-06-17 09:54:50|||||||||250
1623923700000|2021-06-17 09:55:00|||||||||850
1623923710000|2021-06-17 09:55:10|||||||||110
1623923720000|2021-06-17 09:55:20|4307.5|4307|4308|4307.5|4308|4307.5|4307.5|4307|1096
1623923730000|2021-06-17 09:55:30|4307.5|4307|4306|4305.5|4308.5|4307.5|4306|4305.5|4737
1623923740000|2021-06-17 09:55:40|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|553
1623923750000|2021-06-17 09:55:50|4305.5|4305|4306|4305|4306|4305|4305.5|4305|613
1623923760000|2021-06-17 09:56:00||4305.5||4305.5||4305.5||4305.5|151
1623923770000|2021-06-17 09:56:10|4305.5|4305|4306|4305|4306|4305|4305.5|4305|287
1623923780000|2021-06-17 09:56:20|4305.5|4304.5|4305|4304.5|4305.5|4304.5|4305|4304.5|894
1623923800000|2021-06-17 09:56:40|4305.5|4305|4304.5|4304|4305.5|4305|4304.5|4304|3771
1623923810000|2021-06-17 09:56:50|4305|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|780
1623923820000|2021-06-17 09:57:00|4304|4303.5|4303.5|4303|4304|4303.5|4303.5|4302.5|600
1623923830000|2021-06-17 09:57:10|4303|4302.5|4303.5|4302.5|4303.5|4303|4302.5|4302|2104
1623923840000|2021-06-17 09:57:20|4303|4303|4303|4302.5|4303|4303|4303|4302.5|241
1623923850000|2021-06-17 09:57:30|||||||||2
1623923860000|2021-06-17 09:57:40|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|260
1623923870000|2021-06-17 09:57:50|||||||||35
1623923900000|2021-06-17 09:58:20|4304|4303.5|4305|4304.5|4305|4304.5|4304|4303.5|1921
1623923910000|2021-06-17 09:58:30|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|319
1623923920000|2021-06-17 09:58:40|4306||4305.5||4306||4305.5||19
1623923930000|2021-06-17 09:58:50|4306||4306||4306||4306||0
1623923940000|2021-06-17 09:59:00||4305.5||4305.5||4305.5||4305.5|0
1623923950000|2021-06-17 09:59:10|4305.5|4305|4306|4305.5|4307|4306|4305.5|4305|1192
1623923970000|2021-06-17 09:59:30|4305.5|4305|4306.5|4306|4306.5|4306|4305.5|4305|162
1623923990000|2021-06-17 09:59:50|||||||||1
1623924000000|2021-06-17 10:00:00|4306|4305.5|4306.5|4306|4306.5|4306|4306|4305.5|3158
1623924030000|2021-06-17 10:00:30|4307|4306.5|4307|4306.5|4307|4306.5|4306.5|4306|2144
1623924040000|2021-06-17 10:00:40|4307.5|4307|4307.5|4307|4308|4307|4307.5|4307|425
1623924060000|2021-06-17 10:01:00|4307|4306.5|4307|4306.5|4307.5|4307|4307|4306.5|931
1623924070000|2021-06-17 10:01:10|4306.5|4306|4306.5|4306|4307|4306.5|4306.5|4306|2098
1623924080000|2021-06-17 10:01:20|4306|4305.5|4306.5|4305.5|4306.5|4306|4306|4305.5|1118
1623924090000|2021-06-17 10:01:30|4307|4306|4306.5|4306|4307|4306.5|4306.5|4306|868
1623924130000|2021-06-17 10:02:10|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|1784
1623924140000|2021-06-17 10:02:20|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|15
1623924150000|2021-06-17 10:02:30|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|189
1623924160000|2021-06-17 10:02:40|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|637
1623924170000|2021-06-17 10:02:50|4304.5|4304|4305|4304.5|4305|4304.5|4304.5|4304|182
1623924180000|2021-06-17 10:03:00|4305.5|4305|4306|4305|4306|4305.5|4305.5|4305|3660
1623924190000|2021-06-17 10:03:10|4306.5|4305.5|4306|4305|4306.5|4306|4306|4305|560
1623924210000|2021-06-17 10:03:30||4305.5||4305.5||4305.5||4305.5|0
1623924220000|2021-06-17 10:03:40|||||||||1
1623924240000|2021-06-17 10:04:00|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|304
1623924250000|2021-06-17 10:04:10|4305|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|828
1623924260000|2021-06-17 10:04:20||4305||4305||4305||4305|0
1623924270000|2021-06-17 10:04:30||4304.5||4304.5||4304.5||4304.5|0
1623924280000|2021-06-17 10:04:40||4305||4305||4305||4305|0
1623924290000|2021-06-17 10:04:50|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|0
1623924300000|2021-06-17 10:05:00|||||||||145
1623924310000|2021-06-17 10:05:10|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|520
1623924330000|2021-06-17 10:05:30|4305|4304.5|4305.5|4305|4305.5|4305|4305|4304.5|892
1623924340000|2021-06-17 10:05:40|4305|4304.5|4305.5|4305|4305.5|4305|4305|4304.5|8
1623924350000|2021-06-17 10:05:50|||||||||83
1623924360000|2021-06-17 10:06:00|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|1889
1623924370000|2021-06-17 10:06:10|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|0
1623924390000|2021-06-17 10:06:30|4306.5|4306|4306.5|4305.5|4306.5|4306|4306.5|4305.5|1148
1623924400000|2021-06-17 10:06:40|4306|4306|4305.5|4305|4306.5|4306|4305.5|4305|1179
1623924410000|2021-06-17 10:06:50|4306|4305.5|4307.5|4307|4307.5|4307|4306|4305.5|3152
1623924420000|2021-06-17 10:07:00|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306.5|138
1623924440000|2021-06-17 10:07:20|4306.5|4306|4306.5|4306|4306.5|4306|4306.5|4306|515
1623924460000|2021-06-17 10:07:40|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|166
1623924480000|2021-06-17 10:08:00|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|133
1623924490000|2021-06-17 10:08:10|||||||||59
1623924510000|2021-06-17 10:08:30|||||||||1165
1623924520000|2021-06-17 10:08:40|4308|4307.5|4308|4307.5|4308.5|4308|4308|4307.5|2461
1623924530000|2021-06-17 10:08:50|4307.5|4307|4308|4307.5|4308|4307.5|4307.5|4307|640
1623924540000|2021-06-17 10:09:00|4307.5|4307|4307.5|4307|4308|4307.5|4307.5|4307|1564
1623924550000|2021-06-17 10:09:10|4308|4307.5|4308.5|4308|4309|4308.5|4308|4307.5|705
1623924560000|2021-06-17 10:09:20|4309|4308.5|4308.5|4308|4309|4308.5|4308.5|4308|4
1623924580000|2021-06-17 10:09:40|||||||||3
1623924590000|2021-06-17 10:09:50|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|398
1623924600000|2021-06-17 10:10:00|4308.5|4308|4309|4308|4309|4308|4308.5|4308|308
1623924610000|2021-06-17 10:10:10||4308.5||4308.5||4308.5||4308.5|0
1623924620000|2021-06-17 10:10:20|4309.5|4309|4309.5|4308.5|4309.5|4309|4309|4308.5|1202
1623924630000|2021-06-17 10:10:30|4310|4309|4310|4309.5|4310|4309.5|4309.5|4309|706
1623924650000|2021-06-17 10:10:50|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|316
1623924660000|2021-06-17 10:11:00|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|710
1623924670000|2021-06-17 10:11:10|||||||||42
1623924680000|2021-06-17 10:11:20|4310|4309.5|4310|4309.5|4310|4309.5|4309.5|4309|2097
1623924690000|2021-06-17 10:11:30|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|339
1623924700000|2021-06-17 10:11:40|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|2401
1623924710000|2021-06-17 10:11:50|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|885
1623924720000|2021-06-17 10:12:00|4309.5|4309|4309.5|4309|4309.5|4309|4309|4308.5|1553
1623924750000|2021-06-17 10:12:30|4309|4308.5|4308.5|4308|4309|4308.5|4308.5|4308|784
1623924760000|2021-06-17 10:12:40|||||||||36
1623924770000|2021-06-17 10:12:50|||||||||10
1623924780000|2021-06-17 10:13:00|4308|4307.5|4307.5|4306.5|4308|4307.5|4307.5|4306.5|521
1623924790000|2021-06-17 10:13:10|||||||||209
1623924810000|2021-06-17 10:13:30|4307|4307|4307.5|4307|4307.5|4307|4307|4307|460
1623924840000|2021-06-17 10:14:00|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306.5|456
1623924850000|2021-06-17 10:14:10|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|84
1623924860000|2021-06-17 10:14:20|4308|4307.5|4307.5|4307|4308|4307.5|4307.5|4307|1417
1623924870000|2021-06-17 10:14:30|||||||||95
1623924880000|2021-06-17 10:14:40|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|600
1623924890000|2021-06-17 10:14:50|4307|4306.5|4307|4306|4307|4306.5|4306.5|4306|0
1623924900000|2021-06-17 10:15:00|4306.5|4306.5|4307|4306|4307|4306.5|4306.5|4306|861
1623924910000|2021-06-17 10:15:10|4307.5|4306.5|4307.5|4307|4308|4307|4307|4306.5|807
1623924920000|2021-06-17 10:15:20|4307|4306.5|4308|4307.5|4308|4307.5|4307|4306.5|259
1623924940000|2021-06-17 10:15:40|4308.5|4308|4308.5|4308|4308.5|4308|4308|4307.5|1137
1623924950000|2021-06-17 10:15:50|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|87
1623924960000|2021-06-17 10:16:00|4308.5|4308|4308|4307.5|4308.5|4308|4308|4307.5|894
1623924970000|2021-06-17 10:16:10|4307.5|4307|4306.5|4306|4308|4307|4306.5|4306|1188
1623924980000|2021-06-17 10:16:20|||||||||2
1623924990000|2021-06-17 10:16:30|4307|4306.5|4307|4306|4307|4306.5|4306.5|4306|854
1623925010000|2021-06-17 10:16:50|4306.5||4307||4307||4306.5||38
1623925020000|2021-06-17 10:17:00|4306.5|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|254
1623925030000|2021-06-17 10:17:10|4307||4307||4307||4307||0
1623925040000|2021-06-17 10:17:20|4306.5||4307||4307||4306.5||0
1623925050000|2021-06-17 10:17:30|4307.5|4306.5|4307|4306.5|4307.5|4307|4307|4306.5|805
1623925070000|2021-06-17 10:17:50|4306.5|4306|4307|4306.5|4307|4306.5|4306.5|4306|60
1623925080000|2021-06-17 10:18:00|||||||||2
1623925100000|2021-06-17 10:18:20|4306.5|4306|4307|4306.5|4307|4306.5|4306.5|4306|870
1623925120000|2021-06-17 10:18:40|4306.5|4306|4306.5|4306|4306.5|4306|4306.5|4306|28
1623925130000|2021-06-17 10:18:50|||||||||2
1623925140000|2021-06-17 10:19:00|4306|4305.5|4306.5|4306|4306.5|4306|4306|4305.5|797
1623925150000|2021-06-17 10:19:10|||||||||117
1623925170000|2021-06-17 10:19:30|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|291
1623925190000|2021-06-17 10:19:50|||||||||12
1623925200000|2021-06-17 10:20:00|4306.5|4306|4306.5|4306|4306.5|4306|4306.5|4306|386
1623925210000|2021-06-17 10:20:10|4307|4306.5|4308|4307|4308|4307|4307|4306.5|598
1623925220000|2021-06-17 10:20:20|4308.5|4307.5|4309|4308.5|4309|4308.5|4308.5|4307.5|400
1623925230000|2021-06-17 10:20:30|4309.5||4309.5||4309.5||4309||1
1623925240000|2021-06-17 10:20:40||4309||4308.5||4309||4308.5|0
1623925250000|2021-06-17 10:20:50|4310|4309|4310|4309|4310|4309|4310|4309|0
1623925260000|2021-06-17 10:21:00|4309.5||4309.5||4309.5||4309.5||0
1623925270000|2021-06-17 10:21:10|4310|4309.5|4311|4310.5|4311.5|4310.5|4310|4309.5|548
1623925280000|2021-06-17 10:21:20|4310.5|4310|4310.5|4309.5|4311|4310|4310|4309.5|1383
1623925290000|2021-06-17 10:21:30|4310||4310||4310||4310||0
1623925300000|2021-06-17 10:21:40|4309.5|4309|4309|4308.5|4309.5|4309|4309|4308.5|295
1623925330000|2021-06-17 10:22:10|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|199
1623925340000|2021-06-17 10:22:20|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|912
1623925350000|2021-06-17 10:22:30|||||||||2
1623925360000|2021-06-17 10:22:40|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|313
1623925380000|2021-06-17 10:23:00|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|821
1623925400000|2021-06-17 10:23:20|4310.5|4310|4310|4309.5|4310.5|4310|4310|4309.5|173
1623925430000|2021-06-17 10:23:50|||||||||48
1623925440000|2021-06-17 10:24:00|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|319
1623925450000|2021-06-17 10:24:10|4311|4310.5|4311.5|4310.5|4311.5|4310.5|4311|4310.5|326
1623925460000|2021-06-17 10:24:20|4311|4311|4311.5|4311|4311.5|4311|4311|4311|0
1623925470000|2021-06-17 10:24:30|4312|4311.5|4313|4312|4313|4312|4312|4311.5|789
1623925480000|2021-06-17 10:24:40|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311.5|848
1623925490000|2021-06-17 10:24:50|4313|4312|4313|4312.5|4313|4312.5|4312.5|4312|190
1623925500000|2021-06-17 10:25:00|4312.5|4312|4312.5|4312|4313|4312.5|4312.5|4312|547
1623925510000|2021-06-17 10:25:10|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|0
1623925530000|2021-06-17 10:25:30|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312.5|52
1623925540000|2021-06-17 10:25:40|||||||||2
1623925560000|2021-06-17 10:26:00|4312.5|4312|4311.5|4311|4312.5|4312|4311.5|4311|2460
1623925570000|2021-06-17 10:26:10|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|772
1623925590000|2021-06-17 10:26:30|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|167
1623925600000|2021-06-17 10:26:40|4311.5|4311|4311.5|4311|4312|4311.5|4311.5|4311|2086
1623925620000|2021-06-17 10:27:00|||||||||2
1623925630000|2021-06-17 10:27:10|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|110
1623925640000|2021-06-17 10:27:20|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|627
1623925650000|2021-06-17 10:27:30|||||||||55
1623925660000|2021-06-17 10:27:40|||||||||2
1623925670000|2021-06-17 10:27:50|4313|4312.5|4313|4312.5|4313.5|4313|4313|4312.5|252
1623925680000|2021-06-17 10:28:00|4313.5||4313||4313.5||4313||79
1623925690000|2021-06-17 10:28:10|4312.5|4312|4312.5|4311.5|4313|4312.5|4312.5|4311.5|3444
1623925700000|2021-06-17 10:28:20|4313|4312|4313|4312.5|4313|4312.5|4313|4312|586
1623925710000|2021-06-17 10:28:30|4312.5|4312|4312|4311.5|4312.5|4312|4312|4311.5|1036
1623925720000|2021-06-17 10:28:40|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|560
1623925730000|2021-06-17 10:28:50|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|137
1623925750000|2021-06-17 10:29:10|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|578
1623925760000|2021-06-17 10:29:20|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|0
1623925770000|2021-06-17 10:29:30|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|684
1623925780000|2021-06-17 10:29:40|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|346
1623925800000|2021-06-17 10:30:00|||||||||2
1623925830000|2021-06-17 10:30:30|||||||||10
1623925840000|2021-06-17 10:30:40|||||||||431
1623925850000|2021-06-17 10:30:50|||||||||2
1623925860000|2021-06-17 10:31:00|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|1360
1623925890000|2021-06-17 10:31:30|4309|4308.5|4308.5|4308|4309.5|4308.5|4308.5|4308|356
1623925900000|2021-06-17 10:31:40|||||||||58
1623925920000|2021-06-17 10:32:00|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|354
1623925930000|2021-06-17 10:32:10|4307.5|4307|4308|4307|4308|4307.5|4307.5|4307|1606
1623925940000|2021-06-17 10:32:20|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|325
1623925950000|2021-06-17 10:32:30||4307||4307||4307||4307|0
1623925970000|2021-06-17 10:32:50|4307|4306.5|4306.5|4306|4307|4307|4306.5|4306|1053
1623925980000|2021-06-17 10:33:00|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|549
1623925990000|2021-06-17 10:33:10||4305||4305||4305||4305|100
1623926010000|2021-06-17 10:33:30|4305.5|4304.5|4306|4305.5|4306|4305.5|4305|4304.5|4194
1623926020000|2021-06-17 10:33:40|4306.5|4306|4306.5|4306|4306.5|4306|4306.5|4305.5|1307
1623926050000|2021-06-17 10:34:10|||||||||2
1623926060000|2021-06-17 10:34:20|||||||||10
1623926070000|2021-06-17 10:34:30|4306|4305.5|4306.5|4306|4306.5|4306|4306|4305.5|1174
1623926080000|2021-06-17 10:34:40|||||||||296
1623926090000|2021-06-17 10:34:50|||||||||94
1623926100000|2021-06-17 10:35:00|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306.5|701
1623926110000|2021-06-17 10:35:10|||||||||251
1623926120000|2021-06-17 10:35:20|||||||||2
1623926130000|2021-06-17 10:35:30|4307.5|4307|4307|4306.5|4308|4307|4307|4306.5|1235
1623926140000|2021-06-17 10:35:40|4306.5|4306|4306.5|4306|4306.5|4306|4306.5|4306|869
1623926170000|2021-06-17 10:36:10|4306|4305.5|4306.5|4306|4306.5|4306|4306|4305.5|1391
1623926180000|2021-06-17 10:36:20|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|1192
1623926190000|2021-06-17 10:36:30|||||||||542
1623926200000|2021-06-17 10:36:40|||||||||7963
1623926210000|2021-06-17 10:36:50|||||||||1
1623926220000|2021-06-17 10:37:00|||||||||10
1623926230000|2021-06-17 10:37:10|4306|4305.5|4306|4305.5|4307|4306.5|4306|4305.5|1176
1623926240000|2021-06-17 10:37:20|||||||||96
1623926290000|2021-06-17 10:38:10|4306.5|4306|4306.5|4306|4307|4306|4306.5|4306|732
1623926300000|2021-06-17 10:38:20|||||||||331
1623926310000|2021-06-17 10:38:30|4306|4305.5|4306.5|4306|4306.5|4306|4305.5|4305|4252
1623926320000|2021-06-17 10:38:40|4307|4306.5|4306|4305.5|4307|4306.5|4306|4305.5|5415
1623926330000|2021-06-17 10:38:50|||||||||960
1623926340000|2021-06-17 10:39:00|||||||||2
1623926350000|2021-06-17 10:39:10|4306.5|4306|4307|4306.5|4307.5|4307|4306.5|4306|551
1623926360000|2021-06-17 10:39:20|||||||||125
1623926370000|2021-06-17 10:39:30|4307.5|4307|4307.5|4307|4308|4307.5|4307.5|4307|343
1623926380000|2021-06-17 10:39:40|||||||||117
1623926390000|2021-06-17 10:39:50|4308|4307.5|4308|4307|4308|4307.5|4308|4307|0
1623926400000|2021-06-17 10:40:00|4307.5|4307.5|4307.5|4307|4308|4307.5|4307.5|4307|367
1623926410000|2021-06-17 10:40:10|||||||||129
1623926420000|2021-06-17 10:40:20|4308|4307.5|4308|4307.5|4308|4307.5|4307.5|4307|1215
1623926430000|2021-06-17 10:40:30|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|67
1623926440000|2021-06-17 10:40:40|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|46
1623926450000|2021-06-17 10:40:50|||||||||238
1623926460000|2021-06-17 10:41:00|4307.5|4307|4308|4307.5|4308.5|4307.5|4307.5|4307|1843
1623926470000|2021-06-17 10:41:10|4308.5|4308|4308|4307.5|4308.5|4308|4308|4307.5|383
1623926480000|2021-06-17 10:41:20|||||||||70
1623926490000|2021-06-17 10:41:30|||||||||115
1623926500000|2021-06-17 10:41:40|4307.5|4307|4308|4307|4308|4307.5|4307.5|4307|858
1623926510000|2021-06-17 10:41:50|||||||||11
1623926520000|2021-06-17 10:42:00||4307.5||4307.5||4307.5||4307.5|0
1623926540000|2021-06-17 10:42:20|4307.5|4307|4308|4307.5|4308|4307.5|4307.5|4307|1420
1623926550000|2021-06-17 10:42:30|||||||||41
1623926570000|2021-06-17 10:42:50|||||||||140
1623926580000|2021-06-17 10:43:00|||||||||2
1623926590000|2021-06-17 10:43:10|||||||||116
1623926600000|2021-06-17 10:43:20|||||||||40
1623926610000|2021-06-17 10:43:30|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|311
1623926620000|2021-06-17 10:43:40|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|484
1623926630000|2021-06-17 10:43:50|||||||||136
1623926640000|2021-06-17 10:44:00|||||||||6
1623926650000|2021-06-17 10:44:10|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|524
1623926660000|2021-06-17 10:44:20|||||||||170
1623926670000|2021-06-17 10:44:30|4309|4308.5|4309|4308.5|4309.5|4309|4309|4308.5|2195
1623926680000|2021-06-17 10:44:40|4308.5|4308|4309|4308.5|4309|4308.5|4308.5|4308|279
1623926690000|2021-06-17 10:44:50|||||||||308
1623926700000|2021-06-17 10:45:00|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|2099
1623926710000|2021-06-17 10:45:10|4308|4307.5|4308.5|4308|4308.5|4308|4308|4307.5|659
1623926720000|2021-06-17 10:45:20|||||||||87
1623926740000|2021-06-17 10:45:40|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|326
1623926750000|2021-06-17 10:45:50|4308.5|4308|4309|4308|4309|4308.5|4308.5|4308|920
1623926760000|2021-06-17 10:46:00||4308.5||4308.5||4308.5||4308.5|214
1623926770000|2021-06-17 10:46:10|4308.5|4308|4309|4308.5|4309|4308.5|4308.5|4308|892
1623926790000|2021-06-17 10:46:30|||||||||2
1623926800000|2021-06-17 10:46:40|4308.5|4308|4308|4307.5|4308.5|4308|4308|4307.5|1433
1623926810000|2021-06-17 10:46:50|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|175
1623926820000|2021-06-17 10:47:00|||||||||2
1623926840000|2021-06-17 10:47:20|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|206
1623926860000|2021-06-17 10:47:40|4308.5|4308|4308.5|4307.5|4308.5|4308|4308|4307.5|1277
1623926870000|2021-06-17 10:47:50|4308|4308|4308|4307.5|4308.5|4308|4308|4307.5|523
1623926890000|2021-06-17 10:48:10|4308.5|4308|4308|4307.5|4308.5|4308|4308|4307.5|376
1623926900000|2021-06-17 10:48:20|4307.5|4307|4308|4307.5|4308|4307.5|4307.5|4307|414
1623926910000|2021-06-17 10:48:30|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|406
1623926920000|2021-06-17 10:48:40||4307.5||4307.5||4308||4307.5|398
1623926930000|2021-06-17 10:48:50|4308|4308|4308.5|4308|4308.5|4308|4308|4307.5|612
1623926940000|2021-06-17 10:49:00|||||||||162
1623926950000|2021-06-17 10:49:10|||||||||622
1623926960000|2021-06-17 10:49:20|||||||||70
1623926970000|2021-06-17 10:49:30|4308|4307.5|4308.5|4308|4308.5|4308|4308|4307.5|1021
1623926980000|2021-06-17 10:49:40|4308|4307.5|4308|4307.5|4308|4308|4308|4307.5|31
1623926990000|2021-06-17 10:49:50|4307.5|4307|4308|4307|4308|4307.5|4307.5|4307|1475
1623927000000|2021-06-17 10:50:00|4308.5|4307.5|4308.5|4308|4308.5|4308|4308.5|4307.5|127
1623927020000|2021-06-17 10:50:20|4308|4307.5|4308.5|4308|4308.5|4308|4308|4307.5|799
1623927030000|2021-06-17 10:50:30|||||||||7
1623927040000|2021-06-17 10:50:40|4308|4307.5|4308.5|4308|4308.5|4308|4308|4307.5|1140
1623927060000|2021-06-17 10:51:00|||||||||68
1623927070000|2021-06-17 10:51:10|4309|4308.5|4309.5|4309|4309.5|4309|4309|4308.5|2469
1623927080000|2021-06-17 10:51:20|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|387
1623927090000|2021-06-17 10:51:30|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|814
1623927100000|2021-06-17 10:51:40|4309|4308.5|4309.5|4309|4309.5|4309|4309|4308.5|558
1623927110000|2021-06-17 10:51:50|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|272
1623927120000|2021-06-17 10:52:00|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4310|853
1623927130000|2021-06-17 10:52:10|4310.5|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|1299
1623927140000|2021-06-17 10:52:20|4310||4310.5||4310.5||4310||90
1623927150000|2021-06-17 10:52:30|4310|4309|4309.5|4309|4310|4309|4309.5|4309|931
1623927170000|2021-06-17 10:52:50|||||||||126
1623927190000|2021-06-17 10:53:10|||||||||502
1623927200000|2021-06-17 10:53:20|4310|4309.5|4310.5|4310|4310.5|4310|4309.5|4309|409
1623927210000|2021-06-17 10:53:30|||||||||86
1623927230000|2021-06-17 10:53:50|||||||||211
1623927240000|2021-06-17 10:54:00|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|785
1623927250000|2021-06-17 10:54:10|4309.5|4309|4309.5|4309|4310|4309.5|4309.5|4309|1560
1623927260000|2021-06-17 10:54:20|||||||||397
1623927270000|2021-06-17 10:54:30|||||||||100
1623927290000|2021-06-17 10:54:50|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|2388
1623927310000|2021-06-17 10:55:10|||||||||116
1623927320000|2021-06-17 10:55:20|||||||||69
1623927340000|2021-06-17 10:55:40|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|500
1623927350000|2021-06-17 10:55:50|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|493
1623927380000|2021-06-17 10:56:20|||||||||296
1623927400000|2021-06-17 10:56:40|||||||||160
1623927410000|2021-06-17 10:56:50|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|835
1623927430000|2021-06-17 10:57:10|||||||||60
1623927440000|2021-06-17 10:57:20|||||||||681
1623927450000|2021-06-17 10:57:30|||||||||100
1623927460000|2021-06-17 10:57:40|||||||||2
1623927470000|2021-06-17 10:57:50|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|1048
1623927480000|2021-06-17 10:58:00|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|1713
1623927490000|2021-06-17 10:58:10|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|84
1623927510000|2021-06-17 10:58:30|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|511
1623927530000|2021-06-17 10:58:50|||||||||282
1623927540000|2021-06-17 10:59:00|||||||||112
1623927560000|2021-06-17 10:59:20|||||||||3
1623927570000|2021-06-17 10:59:30|||||||||280
1623927580000|2021-06-17 10:59:40|||||||||22
1623927590000|2021-06-17 10:59:50|||||||||930
1623927600000|2021-06-17 11:00:00|4311.5|4311|4310.5|4310|4311.5|4311|4310|4309.5|5991
1623927610000|2021-06-17 11:00:10|4311|4310.5|4311|4310.5|4311.5|4311|4311|4310.5|1003
1623927620000|2021-06-17 11:00:20|4310.5|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|924
1623927640000|2021-06-17 11:00:40|||||||||2
1623927650000|2021-06-17 11:00:50|4311|4310|4311|4310.5|4311.5|4311|4311|4310|801
1623927660000|2021-06-17 11:01:00|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|26
1623927670000|2021-06-17 11:01:10|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|597
1623927680000|2021-06-17 11:01:20||4311||4311||4311||4311|0
1623927690000|2021-06-17 11:01:30|||||||||45
1623927700000|2021-06-17 11:01:40||4311.5||4311.5||4311.5||4311.5|2
1623927720000|2021-06-17 11:02:00|4311.5|4311|4312|4311|4312|4311.5|4311.5|4311|832
1623927730000|2021-06-17 11:02:10|4311.5|4311.5|4312|4311.5|4312|4311.5|4311.5|4311|40
1623927740000|2021-06-17 11:02:20|4312.5|4312|4312|4311.5|4312.5|4312|4312|4311.5|872
1623927770000|2021-06-17 11:02:50|4312.5|4312|4312|4311.5|4312.5|4312|4312|4311.5|526
1623927810000|2021-06-17 11:03:30|4312.5|4312|4312|4311.5|4312.5|4312|4312|4311.5|431
1623927840000|2021-06-17 11:04:00|||||||||470
1623927850000|2021-06-17 11:04:10|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|338
1623927860000|2021-06-17 11:04:20|||||||||34
1623927880000|2021-06-17 11:04:40|||||||||2
1623927890000|2021-06-17 11:04:50|4312|4311.5|4311.5|4311|4312|4311.5|4311.5|4311|4453
1623927900000|2021-06-17 11:05:00|||||||||157
1623927910000|2021-06-17 11:05:10|||||||||96
1623927930000|2021-06-17 11:05:30|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|1313
1623927940000|2021-06-17 11:05:40|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|24
1623927950000|2021-06-17 11:05:50|||||||||2
1623927960000|2021-06-17 11:06:00|||||||||100
1623927990000|2021-06-17 11:06:30|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|2060
1623928000000|2021-06-17 11:06:40|||||||||100
1623928020000|2021-06-17 11:07:00|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|730
1623928050000|2021-06-17 11:07:30|||||||||2
1623928110000|2021-06-17 11:08:30|4311.5|4311|4311.5|4311|4312|4311.5|4311.5|4311|3068
1623928120000|2021-06-17 11:08:40|4311|4310.5|4311|4310.5|4311|4310.5|4310.5|4310|799
1623928130000|2021-06-17 11:08:50|||||||||2
1623928150000|2021-06-17 11:09:10|||||||||153
1623928160000|2021-06-17 11:09:20|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|2711
1623928170000|2021-06-17 11:09:30|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|140
1623928180000|2021-06-17 11:09:40|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311|817
1623928190000|2021-06-17 11:09:50|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|875
1623928200000|2021-06-17 11:10:00|4312.5|4312|4312|4311.5|4312.5|4312|4312|4311.5|432
1623928210000|2021-06-17 11:10:10|4312.5|4312|4312|4311.5|4312.5|4312|4312|4311.5|1033
1623928230000|2021-06-17 11:10:30|||||||||2
1623928240000|2021-06-17 11:10:40|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|345
1623928250000|2021-06-17 11:10:50|4312|4311.5|4312|4311.5|4312.5|4312|4312|4311.5|1229
1623928260000|2021-06-17 11:11:00|4311.5|4311|4311.5|4311|4312|4311.5|4311.5|4311|1422
1623928270000|2021-06-17 11:11:10|||||||||500
1623928280000|2021-06-17 11:11:20|||||||||2
1623928290000|2021-06-17 11:11:30|4312|4311.5|4313|4312|4313|4312|4312|4311.5|624
1623928300000|2021-06-17 11:11:40|4313.5|4312.5|4313|4312.5|4313.5|4312.5|4313|4312.5|0
1623928310000|2021-06-17 11:11:50|4313.5|4313|4314.5|4314|4314.5|4314|4313.5|4313|146
1623928320000|2021-06-17 11:12:00|4314|4313.5|4313|4312.5|4314|4313.5|4313|4312.5|2874
1623928330000|2021-06-17 11:12:10|4313.5|4313|4314|4313|4314|4313|4313.5|4313|634
1623928340000|2021-06-17 11:12:20|||||||||165
1623928350000|2021-06-17 11:12:30|4314.5|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|214
1623928360000|2021-06-17 11:12:40|||||||||2
1623928390000|2021-06-17 11:13:10|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|472
1623928400000|2021-06-17 11:13:20|4313.5|4313|4313.5|4312.5|4313.5|4313|4313.5|4312.5|849
1623928410000|2021-06-17 11:13:30|4314|4313|4313.5|4313|4314|4313.5|4313.5|4313|578
1623928420000|2021-06-17 11:13:40|4314|4313.5|4314|4313|4314.5|4313.5|4313.5|4313|182
1623928430000|2021-06-17 11:13:50|4313.5|4312.5|4313|4312.5|4313.5|4312.5|4313|4312.5|313
1623928440000|2021-06-17 11:14:00|||||||||62
1623928460000|2021-06-17 11:14:20|||||||||2
1623928470000|2021-06-17 11:14:30|4313.5|4313|4313.5|4312.5|4313.5|4313|4313|4312.5|355
1623928480000|2021-06-17 11:14:40|4313|4312|4313|4312|4313|4312|4312.5|4312|1449
1623928490000|2021-06-17 11:14:50||4312.5||4312.5||4312.5||4312.5|2
1623928500000|2021-06-17 11:15:00|4313.5|4313|4313.5|4313|4314|4313.5|4313|4312.5|1924
1623928510000|2021-06-17 11:15:10|4313|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312.5|568
1623928530000|2021-06-17 11:15:30|4313||4313||4313||4313||26
1623928540000|2021-06-17 11:15:40|4312.5|4312|4313|4312.5|4313|4312.5|4312.5|4312|950
1623928550000|2021-06-17 11:15:50|4313.5|4313|4314|4313|4314|4313|4313.5|4312.5|122
1623928560000|2021-06-17 11:16:00||4313.5||4313||4313.5||4313|32
1623928570000|2021-06-17 11:16:10|4314.5|4313.5|4315|4314.5|4315|4314.5|4314.5|4313|622
1623928580000|2021-06-17 11:16:20|4314.5|4314|4315.5|4315|4315.5|4315|4314.5|4314|173
1623928590000|2021-06-17 11:16:30|4316|4315.5|4315.5|4315|4316.5|4315.5|4315|4314.5|1266
1623928600000|2021-06-17 11:16:40|||||||||11
1623928610000|2021-06-17 11:16:50|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314.5|55
1623928620000|2021-06-17 11:17:00|4315.5|4315|4317.5|4317|4318|4317.5|4315.5|4315|1081
1623928630000|2021-06-17 11:17:10|4318||4318||4318||4318||0
1623928640000|2021-06-17 11:17:20|4318.5|4317.5|4319|4318|4319|4318.5|4318.5|4317.5|4086
1623928650000|2021-06-17 11:17:30|4318.5|4318.5|4318.5|4318|4319|4318.5|4318.5|4318|1383
1623928660000|2021-06-17 11:17:40|4318|4317.5|4318|4317.5|4318|4317.5|4317|4316.5|2512
1623928670000|2021-06-17 11:17:50|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|807
1623928680000|2021-06-17 11:18:00|4317|4316.5|4318.5|4318|4318.5|4318|4316.5|4316|4042
1623928690000|2021-06-17 11:18:10|4319|4318.5|4318|4317.5|4319|4318.5|4318|4317.5|1641
1623928700000|2021-06-17 11:18:20|4318.5|4318|4318|4317.5|4318.5|4318|4318|4317.5|1780
1623928710000|2021-06-17 11:18:30|4317.5|4317|4319|4318|4319|4318.5|4317.5|4317|2037
1623928720000|2021-06-17 11:18:40|4318.5|4318.5|4319|4318.5|4319|4318.5|4318.5|4318|230
1623928740000|2021-06-17 11:19:00|4318.5|4318|4318.5|4318|4319|4318.5|4318.5|4318|2259
1623928750000|2021-06-17 11:19:10|4318|4317.5|4318.5|4318|4318.5|4318|4318|4317|498
1623928770000|2021-06-17 11:19:30|4319|4318.5|4319.5|4319|4319.5|4319|4319|4318|2373
1623928780000|2021-06-17 11:19:40|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319.5|243
1623928790000|2021-06-17 11:19:50|4319.5|4319|4319|4318.5|4319.5|4319|4319|4318.5|2342
1623928800000|2021-06-17 11:20:00|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|444
1623928810000|2021-06-17 11:20:10|4320|4319.5|4322|4321|4322|4321|4320|4319.5|2531
1623928820000|2021-06-17 11:20:20|4321.5|4320.5|4321|4320.5|4321.5|4321|4321|4320.5|932
1623928830000|2021-06-17 11:20:30|4320.5|4320|4322|4321|4322|4321|4320.5|4320|1670
1623928840000|2021-06-17 11:20:40|4321.5|4320.5|4322.5|4322|4322.5|4322|4321.5|4320.5|1277
1623928850000|2021-06-17 11:20:50|4323|4322.5|4322.5|4322|4323|4322.5|4322|4321.5|1173
1623928860000|2021-06-17 11:21:00|4322|4321.5|4322|4321|4322|4321.5|4321|4320.5|3009
1623928870000|2021-06-17 11:21:10|4322.5|4321.5|4323|4322.5|4324|4323.5|4322.5|4321|2427
1623928880000|2021-06-17 11:21:20|4322.5|4322|4323.5|4323|4323.5|4323|4322.5|4322|1717
1623928890000|2021-06-17 11:21:30|4324|4323.5|4324.5|4324|4324.5|4324|4324|4323.5|149
1623928900000|2021-06-17 11:21:40|4324|4323.5|4324|4323.5|4324|4323.5|4324|4323.5|1181
1623928910000|2021-06-17 11:21:50|4324.5|4324|4325|4324.5|4325.5|4324.5|4324.5|4323.5|426
1623928920000|2021-06-17 11:22:00|4324.5|4324|4324.5|4323.5|4324.5|4324|4324|4323.5|1169
1623928930000|2021-06-17 11:22:10|4325|4324|4325|4324|4325|4324|4325|4324|0
1623928950000|2021-06-17 11:22:30|4325.5|4324.5|4326.5|4326|4326.5|4326|4325|4324.5|261
1623928960000|2021-06-17 11:22:40|4326|4325.5|4327|4326|4327.5|4327|4326|4325.5|2137
1623928970000|2021-06-17 11:22:50|4327.5|4326.5|4327.5|4326.5|4327.5|4327|4327|4326.5|2346
1623928980000|2021-06-17 11:23:00|4326.5|4327|4326|4325|4327|4327|4325.5|4325|2515
1623928990000|2021-06-17 11:23:10|4326.5|4325.5|4327|4326|4327|4326.5|4326.5|4325|1002
1623929000000|2021-06-17 11:23:20|4326.5|4325.5|4326|4325.5|4327|4326|4326|4325.5|1873
1623929010000|2021-06-17 11:23:30|4326.5|4326|4328.5|4327.5|4328.5|4328|4326.5|4326|3188
1623929020000|2021-06-17 11:23:40|4328|4328|4330|4329|4330|4329|4327.5|4327|1859
1623929030000|2021-06-17 11:23:50|4330.5|4330|4330|4329.5|4330.5|4330|4329.5|4329|2261
1623929040000|2021-06-17 11:24:00|4330.5|4330|4331|4330|4331|4330.5|4330.5|4329.5|469
1623929050000|2021-06-17 11:24:10|4331.5|4330.5|4331.5|4330.5|4332|4331.5|4331|4330|4450
1623929060000|2021-06-17 11:24:20|4332|4331|4332.5|4332|4333.5|4333|4332|4331|1626
1623929070000|2021-06-17 11:24:30|4332|4331.5|4332.5|4332|4332.5|4332|4331.5|4331|4259
1623929080000|2021-06-17 11:24:40|4332|4331.5|4332|4331.5|4332|4331.5|4331.5|4331|2595
1623929090000|2021-06-17 11:24:50|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|25
1623929100000|2021-06-17 11:25:00|4332|4331.5|4332|4331.5|4332|4332|4331.5|4331|2661
1623929110000|2021-06-17 11:25:10|4331.5|4331|4334|4333|4334.5|4334|4331.5|4331|2714
1623929120000|2021-06-17 11:25:20|4334.5|4333.5|4334|4333|4334.5|4334|4334|4333|888
1623929130000|2021-06-17 11:25:30|4334.5|4333.5|4335|4334|4335|4334|4334.5|4333.5|403
1623929150000|2021-06-17 11:25:50|4334.5|4334.5|4333|4332.5|4334.5|4334.5|4333|4332.5|4540
1623929160000|2021-06-17 11:26:00|4332.5|4332|4333|4332|4333|4332.5|4332.5|4332|828
1623929180000|2021-06-17 11:26:20|4333.5|4332.5|4334.5|4334|4334.5|4334|4333.5|4332.5|991
1623929190000|2021-06-17 11:26:30|4334|4333.5|4333|4332.5|4334|4333.5|4333|4332.5|167
1623929200000|2021-06-17 11:26:40|4332.5|4332|4333|4332|4333|4332.5|4332.5|4332|365
1623929210000|2021-06-17 11:26:50|4332.5|4331.5|4331.5|4330.5|4332.5|4331.5|4331|4330.5|631
1623929220000|2021-06-17 11:27:00|4331|4330|4331|4330|4331|4330.5|4331|4330|439
1623929230000|2021-06-17 11:27:10|4330.5|4329.5|4329.5|4328|4330.5|4330|4329.5|4328|1188
1623929240000|2021-06-17 11:27:20||4328.5||4328||4328.5||4328|0
1623929250000|2021-06-17 11:27:30||4328.5||4328||4328.5||4328|1
1623929260000|2021-06-17 11:27:40|4330|4328.5|4329.5|4328.5|4330|4329.5|4329.5|4328|1648
1623929270000|2021-06-17 11:27:50|4330|4329|4332|4330.5|4332|4330.5|4330|4329|2982
1623929280000|2021-06-17 11:28:00|4331.5|4331|4332|4331|4332|4331.5|4331.5|4331|0
1623929290000|2021-06-17 11:28:10|4331.5|4330.5|4331.5|4331|4331.5|4331|4331|4330|3036
1623929300000|2021-06-17 11:28:20|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4330|627
1623929310000|2021-06-17 11:28:30|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|411
1623929320000|2021-06-17 11:28:40||4329||4329||4329||4329|28
1623929330000|2021-06-17 11:28:50|4329.5|4329.5|4330|4329.5|4330|4329.5|4329.5|4329.5|32
1623929340000|2021-06-17 11:29:00||4329||4329||4329.5||4329|18
1623929350000|2021-06-17 11:29:10||4329.5||4329.5||4329.5||4329|685
1623929360000|2021-06-17 11:29:20||4329||4329||4329||4329|161
1623929370000|2021-06-17 11:29:30|4330.5|4329.5|4331|4330|4331|4330|4330.5|4329|683
1623929390000|2021-06-17 11:29:50|4331.5|4330.5|4331.5|4330.5|4331.5|4331|4331|4330|1426
1623929400000|2021-06-17 11:30:00|4331|4330|4330.5|4330|4331.5|4331|4330.5|4330|3365
1623929410000|2021-06-17 11:30:10|||||||||1
1623929430000|2021-06-17 11:30:30|4330|4329.5|4330|4329|4330|4329.5|4330|4329|1311
1623929440000|2021-06-17 11:30:40|4329.5|4328.5|4329|4328|4329.5|4328.5|4328.5|4328|662
1623929450000|2021-06-17 11:30:50|4329.5|4328.5|4329.5|4329|4329.5|4329|4329.5|4328.5|1987
1623929460000|2021-06-17 11:31:00|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|6
1623929480000|2021-06-17 11:31:20|4329.5|4329|4329.5|4328.5|4329.5|4329|4329|4328.5|872
1623929500000|2021-06-17 11:31:40|4329|4328|4328.5|4328|4329|4328|4328.5|4328|915
1623929510000|2021-06-17 11:31:50|4328|4327.5|4328|4327|4328|4327.5|4328|4327|499
1623929520000|2021-06-17 11:32:00||4326.5||4326.5||4327||4326.5|0
1623929530000|2021-06-17 11:32:10||4327||4326.5||4327||4326.5|0
1623929540000|2021-06-17 11:32:20||4327||4327||4327||4326.5|0
1623929560000|2021-06-17 11:32:40|4327.5|4326.5|4326.5|4326|4327.5|4326.5|4326|4325.5|672
1623929600000|2021-06-17 11:33:20|4327|4326.5|4330|4329.5|4330.5|4330|4327|4326.5|6351
1623929610000|2021-06-17 11:33:30||4329||4329||4329||4329|105
1623929630000|2021-06-17 11:33:50|4330.5|4329.5|4330.5|4329.5|4330.5|4330|4330.5|4329.5|453
1623929640000|2021-06-17 11:34:00|4331|4330|4330.5|4330|4331|4330.5|4330.5|4330|108
1623929650000|2021-06-17 11:34:10|4331|4330.5|4331|4330|4331|4330.5|4331|4330|42
1623929660000|2021-06-17 11:34:20||4330.5||4330||4330.5||4330|87
1623929690000|2021-06-17 11:34:50|||||||||1136
1623929710000|2021-06-17 11:35:10|||||||||1
1623929720000|2021-06-17 11:35:20|4331.5|4330.5|4332|4331|4332|4331.5|4331.5|4330|2023
1623929730000|2021-06-17 11:35:30|4331.5|4330.5|4331.5|4330.5|4332|4331.5|4331|4330|7232
1623929740000|2021-06-17 11:35:40|4332|4331|4331.5|4331|4332|4331|4331.5|4331|126
1623929750000|2021-06-17 11:35:50|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331|198
1623929760000|2021-06-17 11:36:00|4331.5|4331|4331|4330.5|4332|4331|4331|4330.5|2782
1623929770000|2021-06-17 11:36:10|4330.5|4330|4330.5|4330|4331|4330|4330|4329.5|2024
1623929780000|2021-06-17 11:36:20||4329.5||4330||4330||4329.5|0
1623929790000|2021-06-17 11:36:30|4330|4329.5|4329.5|4329|4330|4329.5|4329|4328.5|1370
1623929810000|2021-06-17 11:36:50|4330|4329.5|4330.5|4330|4330.5|4330|4330|4329.5|891
1623929820000|2021-06-17 11:37:00|||||||||170
1623929840000|2021-06-17 11:37:20|4331|4330.5|4331.5|4330.5|4332|4331.5|4331|4330.5|1159
1623929850000|2021-06-17 11:37:30|4331||4331||4331||4331||0
1623929860000|2021-06-17 11:37:40|4331.5|4331|4331|4330.5|4331.5|4331|4331|4330.5|710
1623929870000|2021-06-17 11:37:50|||||||||100
1623929880000|2021-06-17 11:38:00|4330.5|4330|4330|4329|4331|4330.5|4330|4329|1316
1623929890000|2021-06-17 11:38:10||4329.5||4329.5||4329.5||4329.5|0
1623929900000|2021-06-17 11:38:20|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|0
1623929910000|2021-06-17 11:38:30|4330|4329.5|4330|4329.5|4330.5|4330|4330|4329.5|919
1623929920000|2021-06-17 11:38:40|4330.5|4330|4330.5|4329.5|4330.5|4330|4330|4329.5|144
1623929930000|2021-06-17 11:38:50|4330||4330||4330.5||4330||112
1623929940000|2021-06-17 11:39:00|||||||||360
1623929960000|2021-06-17 11:39:20|4330.5|4330|4330.5|4330|4330.5|4330|4330|4329.5|274
1623929970000|2021-06-17 11:39:30|4331|4330.5|4331.5|4331|4332|4331|4331|4330.5|605
1623929980000|2021-06-17 11:39:40|4332||4331.5||4332||4331.5||0
1623929990000|2021-06-17 11:39:50|4332|4331.5|4332.5|4331.5|4332.5|4332|4332|4331.5|845
1623930000000|2021-06-17 11:40:00|4332|4331|4332|4331|4332|4331|4331.5|4331|714
1623930030000|2021-06-17 11:40:30|4331.5|4331.5|4331.5|4331|4331.5|4331.5|4331.5|4331|138
1623930040000|2021-06-17 11:40:40|4331|4330.5|4331.5|4331|4331.5|4331|4331|4330.5|909
1623930050000|2021-06-17 11:40:50|4331|4330.5|4330|4329|4331|4330.5|4330|4329|180
1623930060000|2021-06-17 11:41:00|4330.5|4329.5|4330.5|4330|4330.5|4330|4330.5|4329.5|489
1623930100000|2021-06-17 11:41:40|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|403
1623930110000|2021-06-17 11:41:50|4331||4331||4331||4331||73
1623930120000|2021-06-17 11:42:00|4330.5|4330|4330|4329.5|4331.5|4331|4330|4329.5|1948
1623930130000|2021-06-17 11:42:10|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|343
1623930140000|2021-06-17 11:42:20|4330|4329.5|4331|4330.5|4331.5|4331|4330|4329|2687
1623930150000|2021-06-17 11:42:30|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|53
1623930160000|2021-06-17 11:42:40|4331|4330.5|4331|4330.5|4331|4330.5|4330.5|4330|569
1623930180000|2021-06-17 11:43:00|4330.5|4330|4330.5|4329.5|4331|4330|4329.5|4329|2214
1623930200000|2021-06-17 11:43:20|4330|4330|4330|4329|4330|4330|4329.5|4329|389
1623930210000|2021-06-17 11:43:30||4328.5||4329||4329||4328.5|0
1623930230000|2021-06-17 11:43:50||4328.5||4329.5||4329.5||4328.5|0
1623930240000|2021-06-17 11:44:00|4329.5|4329|4328|4327.5|4329.5|4329|4328|4327.5|1971
1623930250000|2021-06-17 11:44:10|||||||||34
1623930260000|2021-06-17 11:44:20|4328.5|4328|4328|4327.5|4328.5|4328|4328|4327.5|1324
1623930270000|2021-06-17 11:44:30|4327.5|4327|4328|4327|4328|4327.5|4327.5|4327|619
1623930280000|2021-06-17 11:44:40|4327.5|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|1887
1623930290000|2021-06-17 11:44:50|4328|4327.5|4327.5|4327|4328|4327.5|4327.5|4327|825
1623930300000|2021-06-17 11:45:00|4328|4327.5|4327.5|4327|4328|4327.5|4327.5|4327|1034
1623930310000|2021-06-17 11:45:10|4327|4326.5|4328|4327|4328|4327.5|4327|4326.5|1948
1623930330000|2021-06-17 11:45:30||4327.5||4327.5||4327.5||4327.5|0
1623930340000|2021-06-17 11:45:40|4328.5|4328|4328|4327|4328.5|4328|4327|4326.5|2825
1623930350000|2021-06-17 11:45:50||4327.5||4327||4327.5||4327|830
1623930360000|2021-06-17 11:46:00|4327.5|4327.5|4328|4327.5|4328|4327.5|4327.5|4327|1248
1623930370000|2021-06-17 11:46:10|||||||||208
1623930380000|2021-06-17 11:46:20|4328.5|4328|4327|4326.5|4328.5|4328|4327|4326|6390
1623930390000|2021-06-17 11:46:30|4327.5|4326|4323.5|4323|4327.5|4327|4323|4322.5|24941
1623930400000|2021-06-17 11:46:40|4324|4323.5|4325|4324.5|4325|4324.5|4324|4323.5|1787
1623930410000|2021-06-17 11:46:50|4324.5|4324|4325|4324|4325|4324|4324.5|4324|2338
1623930420000|2021-06-17 11:47:00|4324.5|4324.5|4324|4323|4325|4324.5|4323.5|4323|3280
1623930430000|2021-06-17 11:47:10|||||||||20
1623930440000|2021-06-17 11:47:20|4324.5|4323.5|4324.5|4324|4324.5|4324|4324.5|4323.5|402
1623930450000|2021-06-17 11:47:30|4324|4323.5|4324.5|4324|4324.5|4324|4324|4323.5|1064
1623930460000|2021-06-17 11:47:40|4325|4324.5|4324.5|4324|4325|4324.5|4324.5|4324|924
1623930470000|2021-06-17 11:47:50|4325|4324.5|4325|4324.5|4325|4324.5|4325|4324.5|148
1623930480000|2021-06-17 11:48:00|4325.5|4325|4325|4324.5|4325.5|4325|4324.5|4324|3355
1623930490000|2021-06-17 11:48:10||4324||4324||4324||4324|0
1623930500000|2021-06-17 11:48:20|4324.5||4324.5||4324.5||4324.5||0
1623930510000|2021-06-17 11:48:30|4324|4323.5|4324|4323.5|4324|4323.5|4324|4323|447
1623930520000|2021-06-17 11:48:40|4323.5|4323|4322.5|4322|4323.5|4323.5|4322.5|4322|1106
1623930530000|2021-06-17 11:48:50|4323|4322.5|4323|4322.5|4323|4322.5|4323|4322.5|510
1623930540000|2021-06-17 11:49:00|4322.5|4322|4323|4322|4323|4322|4322.5|4322|3
1623930560000|2021-06-17 11:49:20|4322.5||4322.5||4322.5||4322.5||0
1623930570000|2021-06-17 11:49:30|4322|4321.5|4321.5|4321|4322|4321.5|4321.5|4320.5|39
1623930590000|2021-06-17 11:49:50|4322|4321.5|4322|4321.5|4322|4321.5|4322|4321.5|1723
1623930600000|2021-06-17 11:50:00|4321.5|4321|4322|4321|4322|4321.5|4321.5|4321|49
1623930610000|2021-06-17 11:50:10|||||||||34
1623930620000|2021-06-17 11:50:20||4321.5||4321.5||4321.5||4321.5|298
1623930630000|2021-06-17 11:50:30|||||||||3095
1623930640000|2021-06-17 11:50:40|||||||||105
1623930660000|2021-06-17 11:51:00|4321.5|4321|4319.5|4319|4321.5|4321|4319.5|4319|1946
1623930670000|2021-06-17 11:51:10|4320|4319.5|4320|4319.5|4320|4319.5|4319.5|4319|1656
1623930680000|2021-06-17 11:51:20|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|486
1623930690000|2021-06-17 11:51:30|||||||||12
1623930700000|2021-06-17 11:51:40|4319|4318.5|4319|4318.5|4319|4318.5|4319|4318|1427
1623930710000|2021-06-17 11:51:50|4318.5|4318|4319|4318.5|4319|4318.5|4318.5|4318|201
1623930720000|2021-06-17 11:52:00|4319.5|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|541
1623930730000|2021-06-17 11:52:10||4319||4319||4319||4319|150
1623930740000|2021-06-17 11:52:20|4320|4319.5|4320.5|4319.5|4320.5|4320|4320|4319|9431
1623930750000|2021-06-17 11:52:30|||||||||58
1623930760000|2021-06-17 11:52:40|4320|4319|4320|4319|4320|4319|4319.5|4318.5|1396
1623930780000|2021-06-17 11:53:00|4319.5|4319.5|4319.5|4319|4319.5|4319.5|4319.5|4319|27
1623930800000|2021-06-17 11:53:20|4320|4319.5|4320.5|4320|4321|4320.5|4320|4319|2342
1623930810000|2021-06-17 11:53:30|||||||||13
1623930820000|2021-06-17 11:53:40|4320|4319.5|4320|4319|4320|4319.5|4320|4319|954
1623930830000|2021-06-17 11:53:50|||||||||57
1623930840000|2021-06-17 11:54:00||4319.5||4319.5||4319.5||4319|0
1623930860000|2021-06-17 11:54:20|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|185
1623930880000|2021-06-17 11:54:40|||||||||100
1623930900000|2021-06-17 11:55:00|4319|4318.5|4321|4320|4321|4320.5|4319|4318|3519
1623930910000|2021-06-17 11:55:10|4320.5|4319.5|4320.5|4319.5|4321|4319.5|4320|4319.5|385
1623930930000|2021-06-17 11:55:30|4321|4320|4321.5|4320.5|4321.5|4321|4321|4320|97
1623930940000|2021-06-17 11:55:40||4321||4321||4321||4321|0
1623930950000|2021-06-17 11:55:50|4322|4321.5|4322|4321.5|4322|4321.5|4322|4321.5|779
1623930960000|2021-06-17 11:56:00|4321.5|4321|4320.5|4320|4321.5|4321|4320.5|4320|2257
1623930970000|2021-06-17 11:56:10|4320|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319.5|4
1623930990000|2021-06-17 11:56:30|4320|4319|4318.5|4318|4320.5|4319|4318.5|4318|258
1623931000000|2021-06-17 11:56:40|4319|4318.5|4319|4318.5|4319|4318.5|4319|4318.5|319
1623931020000|2021-06-17 11:57:00|4318.5|4318|4318|4317|4318.5|4318|4317.5|4317|1011
1623931030000|2021-06-17 11:57:10|4317.5||4317.5||4317.5||4317.5||0
1623931040000|2021-06-17 11:57:20|4317|4316.5|4318|4317.5|4318|4317.5|4317|4316.5|916
1623931050000|2021-06-17 11:57:30|4318.5|4318|4319|4318|4319|4318.5|4318.5|4318|2663
1623931120000|2021-06-17 11:58:40|4318.5|4317.5|4318|4317|4318.5|4317.5|4318|4317|792
1623931130000|2021-06-17 11:58:50|4318.5|4317.5|4319|4318.5|4319|4318.5|4318.5|4317.5|964
1623931150000|2021-06-17 11:59:10|4318.5|4318|4319|4318.5|4319|4318.5|4318.5|4318|529
1623931160000|2021-06-17 11:59:20||4318||4318.5||4318.5||4318|32
1623931180000|2021-06-17 11:59:40|4318.5|4318|4319.5|4318.5|4320|4319|4318.5|4318|869
1623931190000|2021-06-17 11:59:50|4319||4319.5||4319.5||4319||1
1623931200000|2021-06-17 12:00:00|4320|4319|4321|4320.5|4321|4320.5|4320|4318.5|598
1623931210000|2021-06-17 12:00:10||4320||4320||4320||4320|0
1623931220000|2021-06-17 12:00:20|4320.5|4320.5|4320|4319.5|4320.5|4320.5|4320|4319.5|473
1623931230000|2021-06-17 12:00:30|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|148
1623931240000|2021-06-17 12:00:40|||||||||48
1623931250000|2021-06-17 12:00:50|4321|4320.5|4321|4320.5|4321|4320.5|4321|4320.5|884
1623931260000|2021-06-17 12:01:00|4321.5|4321|4321.5|4321|4322|4321|4321|4320.5|707
1623931270000|2021-06-17 12:01:10||4320.5||4321||4321||4320.5|64
1623931280000|2021-06-17 12:01:20||4320.5||4320.5||4321||4320.5|0
1623931300000|2021-06-17 12:01:40|4322|4321|4322|4321.5|4322|4321.5|4322|4321|1060
1623931320000|2021-06-17 12:02:00|4321.5|4321|4321.5|4321|4321.5|4321|4321.5|4321|57
1623931330000|2021-06-17 12:02:10|4321|4320.5|4321|4320|4321|4320.5|4320.5|4319.5|3770
1623931340000|2021-06-17 12:02:20|4320.5|4319.5|4320.5|4320|4320.5|4320|4320.5|4319.5|0
1623931350000|2021-06-17 12:02:30|4321|4320.5|4320.5|4320|4321|4320.5|4320.5|4320|196
1623931360000|2021-06-17 12:02:40|4320|4319.5|4318.5|4317.5|4320|4319.5|4318.5|4317.5|1570
1623931370000|2021-06-17 12:02:50|4319|4318|4319.5|4318.5|4320|4319.5|4319|4318|3080
1623931380000|2021-06-17 12:03:00|4319||4319||4319||4319||58
1623931390000|2021-06-17 12:03:10|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|463
1623931400000|2021-06-17 12:03:20|4318|4317.5|4317.5|4316.5|4318|4317.5|4317.5|4316.5|1050
1623931410000|2021-06-17 12:03:30|||||||||6
1623931430000|2021-06-17 12:03:50|||||||||500
1623931440000|2021-06-17 12:04:00|4317|4317|4318|4317.5|4318.5|4317.5|4317|4317|1071
1623931450000|2021-06-17 12:04:10|||||||||14
1623931470000|2021-06-17 12:04:30|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|370
1623931480000|2021-06-17 12:04:40|||||||||91
1623931490000|2021-06-17 12:04:50|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|497
1623931500000|2021-06-17 12:05:00|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316.5|509
1623931540000|2021-06-17 12:05:40|4316.5|4316|4316.5|4315.5|4316.5|4316|4316.5|4315.5|8
1623931570000|2021-06-17 12:06:10|4317|4316|4317|4316.5|4317|4316.5|4317|4315.5|455
1623931590000|2021-06-17 12:06:30|4316.5|4316|4317|4316.5|4317|4316.5|4316.5|4316|439
1623931600000|2021-06-17 12:06:40|||||||||2
1623931610000|2021-06-17 12:06:50|4316.5|4316|4317|4316.5|4317|4316.5|4316.5|4316|511
1623931620000|2021-06-17 12:07:00|||||||||100
1623931640000|2021-06-17 12:07:20|4317.5|4317|4317|4316.5|4317.5|4317|4317|4316.5|1274
1623931650000|2021-06-17 12:07:30|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|48
1623931690000|2021-06-17 12:08:10|4318|4317.5|4317.5|4316.5|4318.5|4317.5|4317|4316.5|871
1623931710000|2021-06-17 12:08:30|4317||4317||4317||4317||0
1623931730000|2021-06-17 12:08:50|4317.5|4317|4318|4317.5|4318|4317.5|4317.5|4317|331
1623931750000|2021-06-17 12:09:10|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|36
1623931760000|2021-06-17 12:09:20|4317|4316.5|4317|4316.5|4317.5|4316.5|4317|4316.5|598
1623931800000|2021-06-17 12:10:00|4316.5|4316|4315.5|4315|4317|4316|4315.5|4314.5|2682
1623931810000|2021-06-17 12:10:10|4316|4315.5|4317|4316|4317|4316.5|4315.5|4315|2116
1623931820000|2021-06-17 12:10:20|4316.5||4317||4317||4316.5||0
1623931830000|2021-06-17 12:10:30|4316.5||4317||4317||4316.5||0
1623931840000|2021-06-17 12:10:40|4317.5|4316.5|4319|4318|4319|4318|4317.5|4316.5|112
1623931850000|2021-06-17 12:10:50||4318.5||4318.5||4318.5||4318.5|0
1623931860000|2021-06-17 12:11:00|||||||||389
1623931870000|2021-06-17 12:11:10|||||||||69
1623931890000|2021-06-17 12:11:30|4319.5|4319|4320|4319.5|4320|4319.5|4319.5|4318.5|1292
1623931900000|2021-06-17 12:11:40|4319.5|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|796
1623931910000|2021-06-17 12:11:50|4319||4319||4319||4319||0
1623931930000|2021-06-17 12:12:10|4319.5|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|972
1623931940000|2021-06-17 12:12:20||4319||4319||4319||4319|0
1623931950000|2021-06-17 12:12:30|4319|4318.5|4319.5|4318.5|4319.5|4319|4319|4318.5|1018
1623931960000|2021-06-17 12:12:40||4319||4319||4319||4319|0
1623931990000|2021-06-17 12:13:10|4319|4318.5|4319|4318.5|4319|4318.5|4319|4318.5|1005
1623932000000|2021-06-17 12:13:20|4318.5|4318|4318|4317.5|4318.5|4318|4318|4317.5|131
1623932030000|2021-06-17 12:13:50|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|991
1623932040000|2021-06-17 12:14:00|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|842
1623932070000|2021-06-17 12:14:30|4317|4316.5|4317|4316|4317|4316.5|4317|4316|150
1623932080000|2021-06-17 12:14:40|||||||||115
1623932090000|2021-06-17 12:14:50|4317.5|4316.5|4317.5|4317|4317.5|4317|4317.5|4316.5|342
1623932100000|2021-06-17 12:15:00|4318|4317.5|4318|4317.5|4318.5|4317.5|4318|4317.5|764
1623932120000|2021-06-17 12:15:20|4317.5|4317|4316.5|4316|4317.5|4317|4316.5|4316|43
1623932130000|2021-06-17 12:15:30|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|387
1623932160000|2021-06-17 12:16:00|4316|4315.5|4315|4314.5|4316|4315.5|4315|4314.5|2048
1623932170000|2021-06-17 12:16:10|||||||||117
1623932180000|2021-06-17 12:16:20|4315.5|4315|4316|4315.5|4316|4315.5|4315.5|4314.5|7661
1623932190000|2021-06-17 12:16:30|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|90
1623932200000|2021-06-17 12:16:40|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|156
1623932210000|2021-06-17 12:16:50|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|49
1623932220000|2021-06-17 12:17:00|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|460
1623932230000|2021-06-17 12:17:10|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|502
1623932240000|2021-06-17 12:17:20|4315|4314.5|4314.5|4314|4315|4314.5|4314.5|4314|1653
1623932270000|2021-06-17 12:17:50|4314|4313.5|4314|4313|4314|4313.5|4313.5|4312.5|877
1623932280000|2021-06-17 12:18:00|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|2
1623932290000|2021-06-17 12:18:10|4314|4313|4313.5|4312.5|4314.5|4314|4313.5|4312.5|1052
1623932300000|2021-06-17 12:18:20|4314|4313|4314|4313|4314|4313.5|4314|4313|134
1623932310000|2021-06-17 12:18:30|||||||||173
1623932330000|2021-06-17 12:18:50|||||||||100
1623932350000|2021-06-17 12:19:10|||||||||7
1623932360000|2021-06-17 12:19:20|4314.5|4313.5|4314.5|4314|4315|4314.5|4314.5|4313.5|1071
1623932370000|2021-06-17 12:19:30|4315|4313.5|4314|4313|4315|4313.5|4313.5|4313|744
1623932400000|2021-06-17 12:20:00|4314.5|4313.5|4314.5|4314|4314.5|4314|4314.5|4313|1378
1623932410000|2021-06-17 12:20:10|4314|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|1271
1623932430000|2021-06-17 12:20:30|4314|4313.5|4314|4313|4314.5|4314|4314|4313|2596
1623932440000|2021-06-17 12:20:40|4313.5|4312.5|4312.5|4311.5|4313.5|4312.5|4312.5|4311.5|608
1623932450000|2021-06-17 12:20:50|4313|4312|4312.5|4312|4313|4312.5|4312|4311|1169
1623932460000|2021-06-17 12:21:00||4311.5||4311.5||4311.5||4311.5|23
1623932490000|2021-06-17 12:21:30||4312||4312||4312||4312|0
1623932500000|2021-06-17 12:21:40|||||||||162
1623932510000|2021-06-17 12:21:50|4313|4312.5|4312.5|4312|4313|4312.5|4312.5|4312|193
1623932520000|2021-06-17 12:22:00|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|252
1623932530000|2021-06-17 12:22:10|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|281
1623932560000|2021-06-17 12:22:40|4312|4311.5|4312.5|4312|4312.5|4312|4312|4311.5|1179
1623932570000|2021-06-17 12:22:50|4313|4312.5|4313|4312|4313|4312.5|4313|4312|261
1623932580000|2021-06-17 12:23:00|4313.5|4312.5|4314.5|4313.5|4314.5|4313.5|4313.5|4312.5|107
1623932600000|2021-06-17 12:23:20|4314||4314||4314||4314||200
1623932610000|2021-06-17 12:23:30|4313.5|4313|4313.5|4313|4314|4313.5|4313.5|4313|335
1623932620000|2021-06-17 12:23:40|4313|4312.5|4313|4312|4313.5|4313|4313|4312|1990
1623932630000|2021-06-17 12:23:50||4312.5||4312.5||4312.5||4312.5|97
1623932640000|2021-06-17 12:24:00|4313.5|4313|4313.5|4313|4313.5|4313|4313|4312.5|752
1623932650000|2021-06-17 12:24:10|||||||||18
1623932680000|2021-06-17 12:24:40|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|660
1623932700000|2021-06-17 12:25:00|4314.5|4314|4315|4314|4315|4314|4314.5|4314|206
1623932720000|2021-06-17 12:25:20|4315.5|4314.5|4315.5|4315|4315.5|4315|4315.5|4314.5|777
1623932730000|2021-06-17 12:25:30|4316||4315.5||4316||4315.5||0
1623932750000|2021-06-17 12:25:50|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314.5|511
1623932760000|2021-06-17 12:26:00|4314.5|4314|4314|4313.5|4314.5|4314|4313.5|4313|1687
1623932770000|2021-06-17 12:26:10|||||||||440
1623932780000|2021-06-17 12:26:20|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|120
1623932800000|2021-06-17 12:26:40|||||||||129
1623932840000|2021-06-17 12:27:20|4314|4313.5|4314|4313|4314|4313.5|4314|4313|587
1623932850000|2021-06-17 12:27:30||4313.5||4313.5||4313.5||4313.5|343
1623932920000|2021-06-17 12:28:40|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|18
1623932940000|2021-06-17 12:29:00||4312.5||4312.5||4312.5||4312.5|55
1623932950000|2021-06-17 12:29:10||4313||4313||4313||4313|0
1623932970000|2021-06-17 12:29:30|||||||||171
1623932990000|2021-06-17 12:29:50|4313|4312.5|4312.5|4311.5|4313|4312.5|4312.5|4311.5|563
1623933010000|2021-06-17 12:30:10|4313|4312|4313.5|4312.5|4313.5|4312.5|4313|4312|1572
1623933020000|2021-06-17 12:30:20|4313||4313||4313||4313||0
1623933030000|2021-06-17 12:30:30|4313.5||4313||4313.5||4313||0
1623933040000|2021-06-17 12:30:40|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|921
1623933130000|2021-06-17 12:32:10|4314.5|4314|4315|4314|4315|4314|4313.5|4313|1787
1623933140000|2021-06-17 12:32:20|4314.5|4313.5|4314.5|4314|4314.5|4314|4314.5|4313.5|69
1623933150000|2021-06-17 12:32:30|4314|4313.5|4313|4312.5|4314|4313.5|4313|4312|1078
1623933160000|2021-06-17 12:32:40|4312.5|4312|4313.5|4313|4313.5|4313|4312.5|4312|470
1623933190000|2021-06-17 12:33:10|4314|4313.5|4314.5|4313.5|4314.5|4313.5|4314|4313.5|630
1623933210000|2021-06-17 12:33:30||4314||4314||4314||4314|0
1623933220000|2021-06-17 12:33:40|||||||||100
1623933230000|2021-06-17 12:33:50|4315|4314.5|4314.5|4314|4315|4314.5|4314.5|4314|473
1623933240000|2021-06-17 12:34:00|4315||4315||4315||4315||0
1623933250000|2021-06-17 12:34:10|4314.5||4314.5||4314.5||4314.5||0
1623933260000|2021-06-17 12:34:20|4315|4314.5|4315.5|4314.5|4315.5|4315|4315|4314.5|1370
1623933270000|2021-06-17 12:34:30|4316|4315|4316|4315.5|4316.5|4316|4315.5|4315|346
1623933280000|2021-06-17 12:34:40|4315.5|4315|4315|4314.5|4315.5|4315|4314.5|4314|1609
1623933290000|2021-06-17 12:34:50|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|123
1623933300000|2021-06-17 12:35:00|4316|4315.5|4316.5|4316|4316.5|4316|4316|4315.5|995
1623933310000|2021-06-17 12:35:10|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316|189
1623933320000|2021-06-17 12:35:20|4317.5|4317|4318|4317.5|4318|4317.5|4317.5|4317|832
1623933330000|2021-06-17 12:35:30|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|166
1623933340000|2021-06-17 12:35:40|||||||||6
1623933350000|2021-06-17 12:35:50|4317|4316.5|4317|4316.5|4317.5|4317|4317|4316|1230
1623933360000|2021-06-17 12:36:00|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|1255
1623933370000|2021-06-17 12:36:10|4315.5|4315|4315.5|4314.5|4315.5|4315|4315.5|4314.5|0
1623933380000|2021-06-17 12:36:20|4315||4315||4315||4315||10
1623933390000|2021-06-17 12:36:30|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|901
1623933400000|2021-06-17 12:36:40|4315.5|4315|4315.5|4314.5|4315.5|4315|4315.5|4314.5|2
1623933410000|2021-06-17 12:36:50|4316|4315|4316|4315.5|4316|4315.5|4315.5|4315|944
1623933420000|2021-06-17 12:37:00|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|362
1623933430000|2021-06-17 12:37:10|||||||||36
1623933440000|2021-06-17 12:37:20|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|303
1623933450000|2021-06-17 12:37:30|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|1260
1623933500000|2021-06-17 12:38:20|4314.5|4314|4315|4314.5|4315|4314.5|4314.5|4314|1211
1623933510000|2021-06-17 12:38:30|4315.5|4315|4316.5|4315.5|4316.5|4315.5|4315.5|4315|634
1623933520000|2021-06-17 12:38:40|4316|4315|4316.5|4315.5|4316.5|4315.5|4316|4315|0
1623933530000|2021-06-17 12:38:50|||||||||27
1623933560000|2021-06-17 12:39:20|4316|4315|4315.5|4315|4316|4315|4315.5|4315|478
1623933570000|2021-06-17 12:39:30|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314|765
1623933590000|2021-06-17 12:39:50|||||||||10
1623933600000|2021-06-17 12:40:00|4315.5|4315|4315.5|4315|4316.5|4316|4315.5|4315|1231
1623933610000|2021-06-17 12:40:10|4316|4315.5|4316.5|4316|4317|4316|4316|4315.5|696
1623933630000|2021-06-17 12:40:30|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|553
1623933640000|2021-06-17 12:40:40|4316|4315.5|4315.5|4315|4316|4315.5|4315|4314.5|1411
1623933660000|2021-06-17 12:41:00|4315|4314.5|4315|4314|4315|4314.5|4315|4314|39
1623933670000|2021-06-17 12:41:10|4315.5|4314.5|4315.5|4315|4315.5|4315|4315|4314.5|231
1623933680000|2021-06-17 12:41:20|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314.5|53
1623933690000|2021-06-17 12:41:30|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|195
1623933700000|2021-06-17 12:41:40|4314|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|602
1623933720000|2021-06-17 12:42:00|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|40
1623933730000|2021-06-17 12:42:10|4314.5|4314|4315|4314.5|4315|4314.5|4314.5|4314|1443
1623933760000|2021-06-17 12:42:40|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|1203
1623933770000|2021-06-17 12:42:50|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314.5|464
1623933780000|2021-06-17 12:43:00|4315.5|4315|4316|4315.5|4316|4315.5|4315.5|4315|974
1623933790000|2021-06-17 12:43:10|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|2
1623933830000|2021-06-17 12:43:50|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|689
1623933840000|2021-06-17 12:44:00|4316|4315.5|4316|4315.5|4316|4315.5|4315.5|4315|76
1623933850000|2021-06-17 12:44:10|4315.5|4315|4316|4315.5|4316|4315.5|4315.5|4315|82
1623933860000|2021-06-17 12:44:20|4316.5|4316|4317|4316.5|4317|4316.5|4316.5|4316|211
1623933890000|2021-06-17 12:44:50|4317.5|4317|4318|4317.5|4318|4317.5|4317.5|4317|581
1623933930000|2021-06-17 12:45:30|4318.5|4318|4318.5|4318|4318.5|4318|4318|4317.5|1153
1623933940000|2021-06-17 12:45:40|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|886
1623933960000|2021-06-17 12:46:00|4318|4317.5|4318|4317|4318|4317.5|4316.5|4316|2300
1623933970000|2021-06-17 12:46:10||4317.5||4317.5||4317.5||4317.5|2
1623934000000|2021-06-17 12:46:40|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|491
1623934010000|2021-06-17 12:46:50|4318|4317.5|4319|4318.5|4319|4318.5|4318|4317.5|816
1623934020000|2021-06-17 12:47:00|4319.5|4319|4319|4318.5|4319.5|4319|4319|4318.5|233
1623934030000|2021-06-17 12:47:10|4319.5|4319|4319.5|4318.5|4319.5|4319|4319.5|4318.5|0
1623934040000|2021-06-17 12:47:20||4319||4319||4319||4319|0
1623934050000|2021-06-17 12:47:30|4320|4319.5|4319|4318.5|4320|4319.5|4319|4318.5|1917
1623934060000|2021-06-17 12:47:40|4318.5|4318|4319|4318.5|4319|4318.5|4318.5|4318|2805
1623934070000|2021-06-17 12:47:50|4318.5|4318|4319|4318|4319|4318|4318.5|4318|83
1623934080000|2021-06-17 12:48:00||4318.5||4318.5||4318.5||4318.5|186
1623934100000|2021-06-17 12:48:20|4319.5|4319|4319|4318.5|4319.5|4319|4319|4318|1819
1623934110000|2021-06-17 12:48:30|||||||||123
1623934120000|2021-06-17 12:48:40|4319.5|4319|4320.5|4319.5|4320.5|4319.5|4319.5|4319|96
1623934130000|2021-06-17 12:48:50|4320|4320|4320.5|4320|4320.5|4320|4320|4320|152
1623934140000|2021-06-17 12:49:00|4321|4320.5|4321|4320.5|4321|4320.5|4321|4320.5|566
1623934150000|2021-06-17 12:49:10|4320.5|4320|4321.5|4321|4321.5|4321|4320.5|4320|299
1623934160000|2021-06-17 12:49:20|4321|4320.5|4321.5|4320.5|4321.5|4321|4320|4319.5|2884
1623934170000|2021-06-17 12:49:30||4321||4321||4321||4321|0
1623934180000|2021-06-17 12:49:40|4322|4321.5|4322|4321.5|4322|4321.5|4321.5|4321|210
1623934190000|2021-06-17 12:49:50|4321.5|4321|4321.5|4321|4321.5|4321|4321|4320.5|1402
1623934200000|2021-06-17 12:50:00|4321|4320.5|4321|4320|4321.5|4321|4321|4320|1346
1623934210000|2021-06-17 12:50:10|4321.5|4320.5|4322.5|4321.5|4322.5|4321.5|4321.5|4320|1432
1623934230000|2021-06-17 12:50:30|4322|4321|4321.5|4321|4322.5|4321|4321.5|4321|220
1623934240000|2021-06-17 12:50:40|4322|4321.5|4322|4321.5|4322|4321.5|4321.5|4321|589
1623934250000|2021-06-17 12:50:50|4321.5|4321|4322|4321|4322|4321|4321.5|4321|598
1623934260000|2021-06-17 12:51:00|4321.5|4321.5|4322|4321.5|4322|4321.5|4321.5|4321.5|576
1623934280000|2021-06-17 12:51:20|||||||||55
1623934290000|2021-06-17 12:51:30|4321.5|4321|4321.5|4321|4321.5|4321|4321.5|4321|913
1623934300000|2021-06-17 12:51:40|4322|4321.5|4322|4321.5|4322|4321.5|4321.5|4321|1765
1623934310000|2021-06-17 12:51:50|4321.5|4321|4320.5|4320|4321.5|4321|4320|4319.5|5863
1623934320000|2021-06-17 12:52:00|4320|4319.5|4320.5|4320|4320.5|4320|4320|4319.5|289
1623934340000|2021-06-17 12:52:20|4321|4320.5|4321|4320.5|4321.5|4320.5|4321|4320.5|843
1623934350000|2021-06-17 12:52:30|||||||||150
1623934370000|2021-06-17 12:52:50|4320.5|4320|4320.5|4319.5|4320.5|4320|4320.5|4319.5|1941
1623934390000|2021-06-17 12:53:10||4320||4320||4320||4320|150
1623934400000|2021-06-17 12:53:20|4321|4320.5|4320.5|4320|4321|4320.5|4320.5|4320|2044
1623934410000|2021-06-17 12:53:30|4321|4320.5|4321|4320.5|4321|4320.5|4320.5|4320|3292
1623934420000|2021-06-17 12:53:40|||||||||980
1623934430000|2021-06-17 12:53:50|4321.5|4321|4322|4321.5|4322|4321.5|4321.5|4321|4452
1623934440000|2021-06-17 12:54:00|4322.5|4321|4322.5|4321.5|4322.5|4322|4322|4321|880
1623934450000|2021-06-17 12:54:10|4322||4322||4322.5||4322||0
1623934460000|2021-06-17 12:54:20|4321.5|4321|4321.5|4321|4321.5|4321|4321.5|4321|666
1623934470000|2021-06-17 12:54:30|4322||4321.5||4322||4321.5||0
1623934490000|2021-06-17 12:54:50|4322|4321.5|4321.5|4321|4322|4321.5|4321.5|4321|1949
1623934500000|2021-06-17 12:55:00|4321|4320.5|4320.5|4320|4321|4320.5|4320.5|4320|4372
1623934540000|2021-06-17 12:55:40|4321|4320.5|4321|4320.5|4321|4320.5|4321|4320.5|996
1623934550000|2021-06-17 12:55:50|4320.5|4320|4321|4320|4321|4320.5|4320.5|4320|432
1623934560000|2021-06-17 12:56:00||4320.5||4320.5||4320.5||4320.5|0
1623934570000|2021-06-17 12:56:10|4320.5|4320|4321|4320.5|4321|4320.5|4320.5|4320|770
1623934580000|2021-06-17 12:56:20|4321.5|4321|4321.5|4321|4321.5|4321|4321.5|4320.5|2351
1623934590000|2021-06-17 12:56:30|4322|4321.5|4323|4322.5|4323.5|4322.5|4322|4321.5|516
1623934600000|2021-06-17 12:56:40|4323.5|4323|4324|4323.5|4324.5|4323.5|4323.5|4323|1062
1623934610000|2021-06-17 12:56:50|4324.5|4324|4322.5|4322|4324.5|4324|4322.5|4322|2092
1623934620000|2021-06-17 12:57:00|4323|4322.5|4322.5|4322|4323|4322.5|4322.5|4322|2191
1623934630000|2021-06-17 12:57:10|4323|4322.5|4322.5|4322|4323.5|4322.5|4322.5|4322|391
1623934640000|2021-06-17 12:57:20|4323|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|107
1623934650000|2021-06-17 12:57:30|4323||4323||4323||4323||0
1623934660000|2021-06-17 12:57:40|4323.5|4323|4323|4322|4323.5|4323|4322.5|4322|5089
1623934670000|2021-06-17 12:57:50|4323.5|4322.5|4324|4323.5|4324|4323.5|4323.5|4322.5|1461
1623934680000|2021-06-17 12:58:00|4324.5|4324|4324|4323.5|4324.5|4324|4324|4323|927
1623934690000|2021-06-17 12:58:10||4323||4323||4323||4323|60
1623934700000|2021-06-17 12:58:20|4323.5||4323.5||4323.5||4323.5||90
1623934710000|2021-06-17 12:58:30|4323|4322.5|4323|4322.5|4323.5|4323|4322|4321.5|11439
1623934720000|2021-06-17 12:58:40|4323.5|4323|4324|4323|4324|4323.5|4323.5|4323|363
1623934730000|2021-06-17 12:58:50|4324.5|4323.5|4324.5|4324|4324.5|4324|4324|4323.5|790
1623934740000|2021-06-17 12:59:00|4324|4323.5|4326|4325.5|4326|4325.5|4324|4323|4736
1623934750000|2021-06-17 12:59:10|4325.5|4325|4326|4325|4326|4325|4325.5|4325|3760
1623934760000|2021-06-17 12:59:20|4326.5|4325.5|4326.5|4326|4326.5|4326|4326|4325|827
1623934770000|2021-06-17 12:59:30|4326|4325.5|4326|4325.5|4326|4325.5|4325.5|4325|1446
1623934780000|2021-06-17 12:59:40||4325||4325||4325||4325|0
1623934790000|2021-06-17 12:59:50|4326.5|4325.5|4327|4326.5|4327|4326.5|4326.5|4325|1382
1623934800000|2021-06-17 13:00:00|4326.5|4326|4325|4324.5|4326.5|4326.5|4325|4324.5|4098
1623934810000|2021-06-17 13:00:10|4324.5|4324|4325.5|4325|4325.5|4325|4324.5|4324|1214
1623934840000|2021-06-17 13:00:40|4326|4325.5|4327|4326.5|4327|4326.5|4326|4325.5|404
1623934850000|2021-06-17 13:00:50|4326.5|4326|4326.5|4326|4327|4326|4326.5|4326|315
1623934900000|2021-06-17 13:01:40|||||||||114
1623934910000|2021-06-17 13:01:50|4327|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|867
1623934920000|2021-06-17 13:02:00|4327|4326.5|4327|4326.5|4327.5|4326.5|4326.5|4326|1648
1623934930000|2021-06-17 13:02:10|4327.5|4327|4327.5|4327|4327.5|4327|4327.5|4327|215
1623934940000|2021-06-17 13:02:20|4328|4327.5|4328|4327.5|4328.5|4327.5|4328|4327.5|556
1623934950000|2021-06-17 13:02:30|||||||||57
1623934960000|2021-06-17 13:02:40|4328.5|4328|4328.5|4328|4329|4328.5|4328|4327.5|1346
1623934980000|2021-06-17 13:03:00|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|1105
1623934990000|2021-06-17 13:03:10|4328.5|4328|4329|4328|4329|4328|4328.5|4328|150
1623935010000|2021-06-17 13:03:30||4328.5||4328.5||4328.5||4328.5|636
1623935020000|2021-06-17 13:03:40||4328||4328||4328||4328|0
1623935030000|2021-06-17 13:03:50|4328.5|4327.5|4328|4327.5|4328.5|4327.5|4328|4327.5|1136
1623935040000|2021-06-17 13:04:00|4327|4327|4326.5|4326|4327|4327|4326.5|4326|3464
1623935050000|2021-06-17 13:04:10|4327|4326.5|4326.5|4326|4327|4326.5|4326.5|4326|1394
1623935060000|2021-06-17 13:04:20|4326|4325.5|4326|4325.5|4326.5|4326|4324.5|4323.5|6932
1623935070000|2021-06-17 13:04:30|4326.5|4326|4325.5|4324.5|4326.5|4326|4325|4324.5|2129
1623935080000|2021-06-17 13:04:40|4326|4325|4326|4325|4326|4325|4326|4325|351
1623935090000|2021-06-17 13:04:50|4325.5|4325.5|4325.5|4325|4325.5|4325.5|4325.5|4325|1198
1623935100000|2021-06-17 13:05:00|4325|4324.5|4326|4325.5|4326|4325.5|4325|4324.5|10795
1623935130000|2021-06-17 13:05:30|||||||||115
1623935140000|2021-06-17 13:05:40|4325.5|4325|4326|4325.5|4326|4325.5|4325.5|4325|3958
1623935180000|2021-06-17 13:06:20|4325.5|4325|4326|4325.5|4326|4325.5|4325.5|4325|5465
1623935190000|2021-06-17 13:06:30|4326.5|4326|4326|4325|4326.5|4326|4325.5|4325|2530
1623935200000|2021-06-17 13:06:40|||||||||33
1623935220000|2021-06-17 13:07:00|4325.5|4325.5|4326.5|4326|4326.5|4326|4325.5|4325|4029
1623935230000|2021-06-17 13:07:10|4326|4325.5|4326|4325.5|4326|4325.5|4326|4325.5|54
1623935240000|2021-06-17 13:07:20|4325.5|4325|4326|4325.5|4326|4325.5|4325|4324|3468
1623935260000|2021-06-17 13:07:40|4325.5|4325|4326|4325.5|4326|4325.5|4325.5|4325|1349
1623935270000|2021-06-17 13:07:50|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4326|428
1623935280000|2021-06-17 13:08:00|4327|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|538
1623935290000|2021-06-17 13:08:10|4328|4327.5|4328|4327.5|4328|4327.5|4327.5|4327|39
1623935300000|2021-06-17 13:08:20|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|0
1623935320000|2021-06-17 13:08:40|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|469
1623935330000|2021-06-17 13:08:50|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|202
1623935340000|2021-06-17 13:09:00|4328|4327.5|4328|4327.5|4328|4327.5|4327.5|4327|412
1623935350000|2021-06-17 13:09:10|4327.5|4327|4327.5|4327|4327.5|4327|4327.5|4327|121
1623935360000|2021-06-17 13:09:20|4327|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|1034
1623935390000|2021-06-17 13:09:50|4327|4326.5|4327|4326.5|4327|4326.5|4326.5|4326|816
1623935400000|2021-06-17 13:10:00|4327.5|4327|4329.5|4329|4329.5|4329|4327.5|4327|2344
1623935410000|2021-06-17 13:10:10|4330||4329.5||4330||4329.5||0
1623935440000|2021-06-17 13:10:40|4330|4329.5|4331|4330.5|4331.5|4330.5|4330|4329.5|458
1623935460000|2021-06-17 13:11:00|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|715
1623935480000|2021-06-17 13:11:20|4330|4329.5|4330.5|4330|4330.5|4330|4330|4329|2025
1623935520000|2021-06-17 13:12:00|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|234
1623935530000|2021-06-17 13:12:10|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4328.5|38
1623935550000|2021-06-17 13:12:30|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|224
1623935560000|2021-06-17 13:12:40|||||||||75
1623935590000|2021-06-17 13:13:10|4330.5|4330|4332|4331.5|4332|4331.5|4330.5|4330|1274
1623935610000|2021-06-17 13:13:30|4332.5|4332|4332|4331.5|4332.5|4332|4332|4331.5|239
1623935670000|2021-06-17 13:14:30|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|744
1623935700000|2021-06-17 13:15:00|4332|4331.5|4333|4332.5|4333.5|4332.5|4332|4331.5|1233
1623935710000|2021-06-17 13:15:10|4332.5|4332|4333|4332.5|4333|4332.5|4332.5|4332|452
1623935730000|2021-06-17 13:15:30|||||||||4
1623935790000|2021-06-17 13:16:30|||||||||137
1623935800000|2021-06-17 13:16:40|||||||||121
1623935810000|2021-06-17 13:16:50|4333.5|4333|4333.5|4333|4333.5|4333|4333|4332.5|1595
1623935820000|2021-06-17 13:17:00|4334|4333.5|4334|4333.5|4334.5|4334|4333.5|4333|3658
1623935830000|2021-06-17 13:17:10|||||||||99
1623935840000|2021-06-17 13:17:20|4334.5|4334|4335.5|4335|4335.5|4335|4334|4333.5|1089
1623935860000|2021-06-17 13:17:40|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|1350
1623935870000|2021-06-17 13:17:50|4336|4335.5|4335.5|4335|4336|4335.5|4335.5|4335|622
1623935890000|2021-06-17 13:18:10|4336|4335.5|4336.5|4336|4336.5|4336|4336|4335.5|1656
1623935900000|2021-06-17 13:18:20|||||||||178
1623935910000|2021-06-17 13:18:30|4337|4336.5|4338|4337.5|4338|4337.5|4337|4336.5|512
1623935920000|2021-06-17 13:18:40|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|0
1623935940000|2021-06-17 13:19:00|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|463
1623935950000|2021-06-17 13:19:10|4337.5|4337|4337.5|4336.5|4337.5|4337|4337|4336.5|2357
1623935960000|2021-06-17 13:19:20|4337|4336|4337|4336|4337|4336|4337|4336|0
1623935970000|2021-06-17 13:19:30|4337.5|4336.5|4338|4337|4338|4337.5|4337.5|4336|1104
1623936000000|2021-06-17 13:20:00|||||||||246
1623936010000|2021-06-17 13:20:10|4337.5|4337.5|4338|4337|4338|4337.5|4337.5|4337|783
1623936020000|2021-06-17 13:20:20|4337.5||4337.5||4337.5||4337.5||181
1623936030000|2021-06-17 13:20:30|4337|4336.5|4337|4336|4337|4336.5|4337|4336|599
1623936040000|2021-06-17 13:20:40|4337.5|4336.5|4338|4337|4338|4337.5|4337.5|4336|1293
1623936060000|2021-06-17 13:21:00|4338.5|4337.5|4338|4337.5|4339|4338.5|4338|4337.5|1950
1623936070000|2021-06-17 13:21:10|4337.5|4337|4336.5|4335.5|4337.5|4337|4336|4335.5|1543
1623936080000|2021-06-17 13:21:20|4336||4336||4336.5||4336||100
1623936090000|2021-06-17 13:21:30|4335.5|4335|4335|4334|4335.5|4335|4335|4334|313
1623936170000|2021-06-17 13:22:50|4334.5|4333.5|4333|4332|4335|4333.5|4333|4332|1342
1623936180000|2021-06-17 13:23:00|4333.5|4332.5|4333|4332.5|4333.5|4333|4333|4332.5|383
1623936190000|2021-06-17 13:23:10|4333.5|4333|4336|4335.5|4336|4335.5|4333.5|4333|2144
1623936200000|2021-06-17 13:23:20|||||||||125
1623936210000|2021-06-17 13:23:30|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|274
1623936220000|2021-06-17 13:23:40|||||||||2
1623936230000|2021-06-17 13:23:50|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|794
1623936240000|2021-06-17 13:24:00|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|841
1623936250000|2021-06-17 13:24:10|4336|4335.5|4336|4335.5|4336.5|4336|4336|4335.5|1262
1623936260000|2021-06-17 13:24:20|4335.5|4335|4335.5|4334.5|4336|4335.5|4334.5|4334|4528
1623936270000|2021-06-17 13:24:30|4335|4335|4335|4334.5|4335.5|4335|4335|4334.5|692
1623936280000|2021-06-17 13:24:40|4335.5|4335|4336|4335|4336|4335.5|4335|4334.5|223
1623936290000|2021-06-17 13:24:50|4336.5|4335.5|4336.5|4336|4336.5|4336|4336.5|4335.5|0
1623936300000|2021-06-17 13:25:00|4336|4335.5|4335|4334.5|4336|4335.5|4335|4334.5|1960
1623936310000|2021-06-17 13:25:10|4334.5|4334|4334|4333|4335|4334|4334|4333|104
1623936320000|2021-06-17 13:25:20|4334.5|4333.5|4334.5|4334|4334.5|4334|4334.5|4333.5|302
1623936340000|2021-06-17 13:25:40|4334|4333.5|4334|4333|4334|4333.5|4334|4333|479
1623936350000|2021-06-17 13:25:50|4333.5|4333.5|4334|4333.5|4334|4333.5|4333.5|4333.5|499
1623936370000|2021-06-17 13:26:10|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4333.5|1081
1623936380000|2021-06-17 13:26:20|4335|4334.5|4334.5|4334|4335|4334.5|4334.5|4334|875
1623936390000|2021-06-17 13:26:30|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|849
1623936400000|2021-06-17 13:26:40|4333.5|4333|4334|4333.5|4334|4333.5|4333.5|4333|1675
1623936410000|2021-06-17 13:26:50|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|1529
1623936420000|2021-06-17 13:27:00|4335.5|4335|4335|4334|4335.5|4335|4334.5|4333.5|1556
1623936430000|2021-06-17 13:27:10||4334.5||4334.5||4334.5||4334.5|0
1623936440000|2021-06-17 13:27:20||4334||4334.5||4334.5||4334|0
1623936450000|2021-06-17 13:27:30||4334||4334.5||4334.5||4334|0
1623936460000|2021-06-17 13:27:40|4335.5|4335|4335.5|4335|4336|4335.5|4335.5|4335|1297
1623936480000|2021-06-17 13:28:00|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|5638
1623936490000|2021-06-17 13:28:10|4334|4334|4333.5|4333|4334|4334|4333.5|4333|2342
1623936510000|2021-06-17 13:28:30|4333|4332.5|4332.5|4332|4333|4332.5|4332|4331.5|1910
1623936520000|2021-06-17 13:28:40|4333|4331.5|4333|4332.5|4333|4332.5|4333|4331.5|1697
1623936530000|2021-06-17 13:28:50|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|294
1623936540000|2021-06-17 13:29:00|4332|4331.5|4332|4331|4332|4331.5|4332|4331|519
1623936550000|2021-06-17 13:29:10|4331.5|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|718
1623936590000|2021-06-17 13:29:50|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|983
1623936600000|2021-06-17 13:30:00|4332.5|4332|4335.5|4335|4336|4335.5|4332|4331.5|7169
1623936610000|2021-06-17 13:30:10|4336|4335.5|4337|4336.5|4337.5|4336.5|4336|4335.5|934
1623936620000|2021-06-17 13:30:20|4336.5|4336|4336|4335.5|4336.5|4336.5|4336|4335.5|1456
1623936630000|2021-06-17 13:30:30|4336.5|4336|4337|4336|4337|4336.5|4336.5|4336|1057
1623936640000|2021-06-17 13:30:40|4336.5|4336.5|4338.5|4338|4339|4338|4336.5|4336.5|488
1623936650000|2021-06-17 13:30:50|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|355
1623936660000|2021-06-17 13:31:00|4337.5|4337|4337.5|4337|4338.5|4338|4337.5|4337|2377
1623936670000|2021-06-17 13:31:10|4338|4337.5|4338|4337.5|4338.5|4338|4337|4336.5|1871
1623936680000|2021-06-17 13:31:20|4338.5||4338||4338.5||4338||293
1623936690000|2021-06-17 13:31:30|4337.5|4337|4336.5|4335.5|4337.5|4337|4336|4335.5|3178
1623936700000|2021-06-17 13:31:40|4337|4336|4336|4335.5|4337|4336.5|4336|4335.5|2437
1623936710000|2021-06-17 13:31:50|4335.5|4335|4336|4335|4336|4335|4335.5|4335|973
1623936720000|2021-06-17 13:32:00|4335.5|4334.5|4331.5|4330.5|4335.5|4334.5|4331.5|4330.5|2770
1623936730000|2021-06-17 13:32:10|4331|4331|4332|4331.5|4332|4331.5|4331|4330.5|1965
1623936740000|2021-06-17 13:32:20|4332.5|4332|4333.5|4333|4333.5|4333|4332|4331.5|3126
1623936750000|2021-06-17 13:32:30|4333|4332.5|4333|4332|4333.5|4333|4332|4331.5|4443
1623936760000|2021-06-17 13:32:40|4332.5|4332.5|4333|4332.5|4333.5|4333|4332.5|4332|688
1623936770000|2021-06-17 13:32:50|4332.5|4332|4335|4334.5|4335|4334.5|4332.5|4332|1767
1623936780000|2021-06-17 13:33:00|4335.5|4335|4336|4335|4336|4335.5|4335.5|4334.5|67
1623936790000|2021-06-17 13:33:10|4335.5|4335.5|4337|4336|4337|4336.5|4335.5|4335|1291
1623936810000|2021-06-17 13:33:30|4336.5|4336.5|4337|4336.5|4337.5|4337|4335.5|4335|6312
1623936820000|2021-06-17 13:33:40|4336.5|4336|4337|4336|4337|4336.5|4336|4335.5|2920
1623936830000|2021-06-17 13:33:50|4337.5|4336.5|4338|4337.5|4338|4337.5|4337.5|4336|179
1623936840000|2021-06-17 13:34:00|4338.5|4337|4338.5|4338|4338.5|4338|4338|4337|682
1623936850000|2021-06-17 13:34:10|4338|4337.5|4337.5|4337|4338|4337.5|4337.5|4337|885
1623936870000|2021-06-17 13:34:30|4337|4336.5|4337.5|4337|4337.5|4337|4336.5|4336|3785
1623936880000|2021-06-17 13:34:40|4338|4337.5|4336.5|4335.5|4338|4337.5|4336|4335.5|1701
1623936890000|2021-06-17 13:34:50|4336|4335|4335.5|4335|4336|4335|4335.5|4334.5|708
1623936900000|2021-06-17 13:35:00|4335|4334.5|4337|4336.5|4337.5|4337|4335|4334|3326
1623936910000|2021-06-17 13:35:10|4336.5|4336|4336|4335.5|4336.5|4336|4336|4335.5|612
1623936920000|2021-06-17 13:35:20|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|170
1623936930000|2021-06-17 13:35:30|4336|4335.5|4336|4335.5|4336.5|4336|4336|4335.5|569
1623936940000|2021-06-17 13:35:40|4336.5|4336|4337|4336|4337|4336.5|4336.5|4336|939
1623936950000|2021-06-17 13:35:50|4336.5|4336.5|4335.5|4335|4337|4336.5|4335.5|4335|2699
1623936960000|2021-06-17 13:36:00|4335|4334.5|4335|4334.5|4336|4335.5|4335|4334.5|2231
1623936970000|2021-06-17 13:36:10|4334.5|4334|4334|4333|4334.5|4334|4333.5|4333|670
1623936980000|2021-06-17 13:36:20|4334.5|4333.5|4334.5|4333.5|4334.5|4334|4334|4333.5|387
1623936990000|2021-06-17 13:36:30|4335|4334|4335|4334|4335.5|4334.5|4334.5|4334|318
1623937000000|2021-06-17 13:36:40|4334.5|4333.5|4333.5|4333|4335|4333.5|4333|4332.5|3296
1623937010000|2021-06-17 13:36:50|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333|305
1623937020000|2021-06-17 13:37:00|4333.5|4333|4333.5|4333|4334.5|4334|4333|4332.5|3755
1623937030000|2021-06-17 13:37:10|4334|4333.5|4334.5|4333.5|4334.5|4334|4334|4333|1548
1623937040000|2021-06-17 13:37:20|4335|4334|4335.5|4334.5|4335.5|4335|4335|4333.5|651
1623937050000|2021-06-17 13:37:30|4335|4335|4336|4335|4336|4335.5|4335|4335|331
1623937060000|2021-06-17 13:37:40|4336.5|4335.5|4336|4335.5|4337|4336|4336|4335.5|1201
1623937070000|2021-06-17 13:37:50|4335.5|4335|4336|4335.5|4336|4335.5|4335.5|4335|1241
1623937080000|2021-06-17 13:38:00|4336.5|4336|4336.5|4335.5|4336.5|4336|4336.5|4335.5|133
1623937090000|2021-06-17 13:38:10|4336|4336|4336|4335.5|4336|4336|4336|4335.5|0
1623937100000|2021-06-17 13:38:20|4335.5|4335|4335.5|4335|4335.5|4335|4335|4334.5|2410
1623937110000|2021-06-17 13:38:30|||||||||13
1623937120000|2021-06-17 13:38:40|4336|4335.5|4335.5|4335|4336.5|4336|4335.5|4335|3015
1623937130000|2021-06-17 13:38:50|4335|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334.5|595
1623937140000|2021-06-17 13:39:00|4335|4334|4334|4333.5|4335.5|4334|4333.5|4333|2418
1623937150000|2021-06-17 13:39:10|4333.5|4333|4332|4331.5|4334|4333|4332|4331|832
1623937160000|2021-06-17 13:39:20|4331.5|4331|4332|4331|4332.5|4332|4331.5|4331|5140
1623937170000|2021-06-17 13:39:30|4332.5|4331.5|4333|4332.5|4333|4332.5|4332.5|4331.5|771
1623937180000|2021-06-17 13:39:40|4332.5|4332|4332|4331.5|4333|4332|4332|4331.5|517
1623937190000|2021-06-17 13:39:50|4332.5|4332|4332|4331.5|4332.5|4332|4332|4331.5|815
1623937200000|2021-06-17 13:40:00|4332.5|4332|4331|4330.5|4333|4332.5|4331|4330.5|1882
1623937210000|2021-06-17 13:40:10|4330.5|4330|4331|4330.5|4331|4330.5|4330.5|4330|542
1623937220000|2021-06-17 13:40:20|4331.5|4331|4330.5|4329.5|4332|4331|4330|4329.5|794
1623937230000|2021-06-17 13:40:30|4331|4330|4330.5|4330|4331|4330.5|4330.5|4329.5|723
1623937240000|2021-06-17 13:40:40|4331|4330.5|4331.5|4331|4331.5|4331|4331|4330.5|658
1623937250000|2021-06-17 13:40:50|4332|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|1059
1623937260000|2021-06-17 13:41:00|4332|4331.5|4333|4332|4333|4332.5|4332|4331.5|584
1623937270000|2021-06-17 13:41:10|4333.5|4332.5|4333|4332|4333.5|4333|4333|4332|497
1623937280000|2021-06-17 13:41:20|4333.5|4332.5|4333|4332.5|4334|4333|4333|4332.5|485
1623937300000|2021-06-17 13:41:40|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|1567
1623937320000|2021-06-17 13:42:00|4333|4332.5|4334.5|4333.5|4334.5|4334|4333|4332.5|4004
1623937330000|2021-06-17 13:42:10|4335|4334|4335|4334|4335|4334.5|4335|4333.5|88
1623937340000|2021-06-17 13:42:20|4335.5|4334.5|4335.5|4335|4335.5|4335|4335.5|4334.5|927
1623937350000|2021-06-17 13:42:30|4335|4334.5|4334.5|4334|4335|4334.5|4334.5|4334|1048
1623937360000|2021-06-17 13:42:40|4334|4333.5|4333.5|4333|4334|4333.5|4333.5|4333|1768
1623937370000|2021-06-17 13:42:50||4332.5||4332.5||4332.5||4332.5|1
1623937380000|2021-06-17 13:43:00|4333|4333|4335|4334.5|4335|4334.5|4333|4332.5|2121
1623937390000|2021-06-17 13:43:10|4334.5|4334|4334|4333.5|4334.5|4334|4333.5|4333|1572
1623937400000|2021-06-17 13:43:20|4333.5|4333|4333.5|4333|4333.5|4333|4333|4332.5|913
1623937410000|2021-06-17 13:43:30|4334|4333.5|4333.5|4332.5|4334|4333.5|4333.5|4332.5|995
1623937420000|2021-06-17 13:43:40|||||||||1
1623937430000|2021-06-17 13:43:50|4333|4332|4333.5|4332.5|4333.5|4332.5|4332.5|4332|1010
1623937450000|2021-06-17 13:44:10|4333|4333|4333|4332.5|4333.5|4333|4332.5|4332|5849
1623937460000|2021-06-17 13:44:20|4333.5|4333|4333.5|4332.5|4333.5|4333|4333|4332.5|215
1623937470000|2021-06-17 13:44:30|4333|4333|4333|4332.5|4333.5|4333|4332.5|4332|2439
1623937480000|2021-06-17 13:44:40|4332.5|4332|4332.5|4332|4333|4332.5|4332.5|4332|258
1623937490000|2021-06-17 13:44:50|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|206
1623937500000|2021-06-17 13:45:00|4333.5|4333|4333.5|4332.5|4333.5|4333|4333.5|4332.5|1037
1623937510000|2021-06-17 13:45:10|4334|4333|4334|4333.5|4334|4333.5|4333.5|4333|3307
1623937520000|2021-06-17 13:45:20|||||||||386
1623937530000|2021-06-17 13:45:30|4333.5|4333|4333.5|4333|4334.5|4334|4333.5|4333|2215
1623937540000|2021-06-17 13:45:40|4334|4333.5|4334|4333.5|4334.5|4334|4334|4333.5|1778
1623937550000|2021-06-17 13:45:50|4333.5|4333|4334|4333.5|4334|4333.5|4333.5|4333|1412
1623937560000|2021-06-17 13:46:00|4334.5|4334|4334|4333.5|4335|4334.5|4334|4333.5|3014
1623937580000|2021-06-17 13:46:20|4333.5|4333|4333|4332|4333.5|4333|4332.5|4331.5|4412
1623937590000|2021-06-17 13:46:30|4332.5|4332.5|4333|4332.5|4333|4332.5|4332.5|4332|200
1623937600000|2021-06-17 13:46:40|4332.5|4332|4332.5|4332|4333|4332.5|4332.5|4332|459
1623937610000|2021-06-17 13:46:50|4333|4331.5|4332.5|4332|4333|4332.5|4332.5|4331.5|691
1623937620000|2021-06-17 13:47:00|4333|4331.5|4331.5|4330.5|4333|4331.5|4331.5|4330.5|828
1623937630000|2021-06-17 13:47:10|4331|4330|4331|4330|4331|4330.5|4330.5|4330|893
1623937640000|2021-06-17 13:47:20|4330.5|4329.5|4330|4329|4330.5|4329.5|4329.5|4329|1423
1623937650000|2021-06-17 13:47:30||4329.5||4329.5||4329.5||4329.5|1
1623937660000|2021-06-17 13:47:40|4330.5|4330|4330|4329.5|4330.5|4330|4330|4329.5|2005
1623937670000|2021-06-17 13:47:50|4329.5|4329|4329|4328.5|4330|4329|4328.5|4328|4451
1623937680000|2021-06-17 13:48:00|4329.5|4329|4329.5|4329|4330|4329.5|4329.5|4328.5|875
1623937690000|2021-06-17 13:48:10|4330|4329.5|4330.5|4330|4330.5|4330|4330|4329.5|1425
1623937700000|2021-06-17 13:48:20|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4330|290
1623937710000|2021-06-17 13:48:30|4330|4329.5|4329.5|4329|4330|4329.5|4329|4328.5|2736
1623937720000|2021-06-17 13:48:40|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|109
1623937730000|2021-06-17 13:48:50|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|959
1623937750000|2021-06-17 13:49:10|4330|4329.5|4330.5|4330|4330.5|4330|4330|4329.5|669
1623937760000|2021-06-17 13:49:20|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4330|461
1623937770000|2021-06-17 13:49:30|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330|197
1623937780000|2021-06-17 13:49:40|4331.5|4331|4332.5|4331.5|4332.5|4331.5|4331.5|4330.5|1213
1623937790000|2021-06-17 13:49:50|4332|4332|4332|4331.5|4332|4332|4332|4331.5|0
1623937800000|2021-06-17 13:50:00|4332.5|4332|4331.5|4331|4332.5|4332|4331.5|4330.5|1427
1623937810000|2021-06-17 13:50:10|4332|4331.5|4332|4331.5|4332.5|4332|4331.5|4331|314
1623937820000|2021-06-17 13:50:20|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4331.5|1094
1623937830000|2021-06-17 13:50:30|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|962
1623937840000|2021-06-17 13:50:40|4332.5|4332|4332.5|4331.5|4332.5|4332|4331.5|4331|1287
1623937850000|2021-06-17 13:50:50|4333|4332|4333.5|4332.5|4333.5|4333|4333|4332|579
1623937860000|2021-06-17 13:51:00|4334|4333|4334|4333.5|4334|4333.5|4333.5|4332.5|185
1623937870000|2021-06-17 13:51:10|4333.5|4333|4332.5|4332|4334.5|4334|4332.5|4332|3589
1623937880000|2021-06-17 13:51:20|4333|4332.5|4334|4333.5|4334|4333.5|4333|4332.5|477
1623937890000|2021-06-17 13:51:30|4334.5|4334|4336|4335.5|4336|4335.5|4334.5|4334|436
1623937900000|2021-06-17 13:51:40|4335.5|4335|4335|4334.5|4335.5|4335|4335|4334.5|527
1623937920000|2021-06-17 13:52:00|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|757
1623937930000|2021-06-17 13:52:10|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|593
1623937950000|2021-06-17 13:52:30|4333.5|4333|4334.5|4334|4334.5|4334|4333.5|4333|4121
1623937960000|2021-06-17 13:52:40|4335|4334.5|4334|4333.5|4335|4334.5|4334|4333.5|2136
1623937970000|2021-06-17 13:52:50|4334.5|4334|4334|4333.5|4335|4334|4334|4333.5|1221
1623937980000|2021-06-17 13:53:00|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|378
1623937990000|2021-06-17 13:53:10|||||||||71
1623938000000|2021-06-17 13:53:20|4335.5|4335|4336|4335.5|4336|4335.5|4335.5|4335|596
1623938020000|2021-06-17 13:53:40|4336.5|4336|4337.5|4337|4337.5|4337|4336.5|4336|945
1623938030000|2021-06-17 13:53:50|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|1210
1623938040000|2021-06-17 13:54:00|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|954
1623938050000|2021-06-17 13:54:10|4336|4335.5|4336.5|4336|4336.5|4336|4336|4335.5|1322
1623938060000|2021-06-17 13:54:20|4337|4336.5|4337.5|4337|4338|4337|4337|4336.5|493
1623938070000|2021-06-17 13:54:30|4338|4337.5|4339|4338|4339|4338|4338|4337.5|121
1623938080000|2021-06-17 13:54:40||4338.5||4338||4338.5||4338|398
1623938090000|2021-06-17 13:54:50|4338.5|4338.5|4338|4337.5|4338.5|4338.5|4338|4337.5|863
1623938100000|2021-06-17 13:55:00|4337.5|4337|4337.5|4337|4338|4337.5|4337.5|4337|1380
1623938110000|2021-06-17 13:55:10|4338|4337.5|4336.5|4336|4338|4337.5|4336.5|4336|713
1623938120000|2021-06-17 13:55:20|4336|4335.5|4336|4335|4336.5|4336|4335.5|4335|2527
1623938130000|2021-06-17 13:55:30|4336.5|4335.5|4337|4336|4337.5|4336.5|4336|4335.5|798
1623938140000|2021-06-17 13:55:40|4336.5|4336.5|4336.5|4335.5|4337|4336.5|4336.5|4335.5|216
1623938150000|2021-06-17 13:55:50||4336||4336||4336||4335.5|2
1623938160000|2021-06-17 13:56:00|4336|4335.5|4337|4336|4337|4336|4336|4335.5|651
1623938170000|2021-06-17 13:56:10|4336.5|4335.5|4336|4335.5|4337|4336|4336|4335.5|1215
1623938180000|2021-06-17 13:56:20|4335.5|4335|4335.5|4335|4336|4335|4335|4334.5|2586
1623938190000|2021-06-17 13:56:30|4336|4335.5|4335.5|4335|4336.5|4336|4335.5|4335|1098
1623938210000|2021-06-17 13:56:50|4336|4335.5|4338|4337|4338|4337|4336|4335.5|828
1623938220000|2021-06-17 13:57:00|4337.5|4337.5|4337.5|4337|4338|4337.5|4337|4336.5|2849
1623938230000|2021-06-17 13:57:10|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|158
1623938240000|2021-06-17 13:57:20|4338.5|4338|4338|4337.5|4338.5|4338|4338|4337.5|467
1623938250000|2021-06-17 13:57:30|4337.5|4337|4338|4337|4338.5|4337.5|4337.5|4337|3473
1623938260000|2021-06-17 13:57:40|4337.5|4337.5|4338.5|4338|4338.5|4338|4337.5|4337|1121
1623938270000|2021-06-17 13:57:50|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338|423
1623938280000|2021-06-17 13:58:00|4340|4339|4339.5|4339|4340|4339|4339.5|4339|0
1623938300000|2021-06-17 13:58:20|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339.5|284
1623938310000|2021-06-17 13:58:30|4339.5|4339|4340|4339.5|4340|4339.5|4339.5|4339|1629
1623938320000|2021-06-17 13:58:40|||||||||1099
1623938330000|2021-06-17 13:58:50|4340.5||4340.5||4340.5||4340.5||1410
1623938340000|2021-06-17 13:59:00|4340|4340|4339|4338.5|4340|4340|4339|4338.5|2313
1623938350000|2021-06-17 13:59:10|4339.5|4339|4338.5|4338|4339.5|4339|4338.5|4338|574
1623938360000|2021-06-17 13:59:20|4339|4338.5|4339|4338|4339|4338.5|4338.5|4338|1817
1623938370000|2021-06-17 13:59:30|4338.5|4337.5|4338|4337.5|4338.5|4337.5|4338|4337.5|662
1623938380000|2021-06-17 13:59:40|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|47
1623938390000|2021-06-17 13:59:50|4339|4338.5|4338.5|4338|4339.5|4338.5|4338.5|4338|414
1623938400000|2021-06-17 14:00:00|4338|4337.5|4338.5|4338|4338.5|4338|4338|4337.5|1471
1623938410000|2021-06-17 14:00:10|4339|4338.5|4338|4337.5|4339|4338.5|4338|4337.5|1730
1623938430000|2021-06-17 14:00:30|4338.5|4338|4338.5|4338|4339|4338|4338.5|4338|605
1623938440000|2021-06-17 14:00:40|4338|4337.5|4339|4338.5|4339|4338.5|4338|4337.5|968
1623938450000|2021-06-17 14:00:50|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|455
1623938460000|2021-06-17 14:01:00|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|1131
1623938470000|2021-06-17 14:01:10|4339|4339|4338.5|4338|4339|4339|4338.5|4338|2709
1623938480000|2021-06-17 14:01:20|4339|4338.5|4340|4339.5|4340|4339.5|4339|4338.5|975
1623938490000|2021-06-17 14:01:30|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|83
1623938500000|2021-06-17 14:01:40|4340|4339.5|4339.5|4339|4340|4339.5|4339.5|4339|2541
1623938510000|2021-06-17 14:01:50|4340|4339.5|4341|4340.5|4341.5|4341|4340|4339.5|561
1623938520000|2021-06-17 14:02:00|4341.5|4340|4343|4342|4343|4342|4341.5|4340|259
1623938530000|2021-06-17 14:02:10|4342.5|4341.5|4343|4342|4343|4342|4341.5|4341|235
1623938540000|2021-06-17 14:02:20|4342.5|4342.5|4344|4343.5|4344|4343.5|4342.5|4342|735
1623938550000|2021-06-17 14:02:30|4343.5|4343|4343|4342.5|4343.5|4343|4343|4342.5|205
1623938560000|2021-06-17 14:02:40|4343.5|4343|4344|4343.5|4344.5|4344|4343.5|4343|515
1623938570000|2021-06-17 14:02:50|4343.5|4343|4343.5|4342.5|4344|4343.5|4343|4342.5|1712
1623938580000|2021-06-17 14:03:00||4343||4343||4343||4343|2
1623938590000|2021-06-17 14:03:10|4344|4343.5|4344.5|4344|4344.5|4344|4344|4343.5|1368
1623938610000|2021-06-17 14:03:30|4345|4344.5|4345|4344.5|4345.5|4345|4344.5|4344|390
1623938620000|2021-06-17 14:03:40|4345.5|4345|4346|4345.5|4346.5|4346|4345|4344.5|1909
1623938630000|2021-06-17 14:03:50|4346.5|4346|4346|4345.5|4347.5|4347|4346|4345.5|547
1623938640000|2021-06-17 14:04:00|4345.5|4345|4345.5|4344.5|4345.5|4345|4345|4344.5|2475
1623938650000|2021-06-17 14:04:10|4346|4345|4346|4345.5|4346|4345.5|4346|4344.5|623
1623938660000|2021-06-17 14:04:20|||||||||576
1623938670000|2021-06-17 14:04:30|4346.5|4346|4347|4346|4347|4346|4346.5|4346|517
1623938680000|2021-06-17 14:04:40|4346.5||4346.5||4346.5||4346.5||1
1623938690000|2021-06-17 14:04:50|4347|4346.5|4347.5|4347|4347.5|4347|4346.5|4346|4097
1623938700000|2021-06-17 14:05:00|4347|4346.5|4347|4346.5|4347|4346.5|4346.5|4346|1759
1623938710000|2021-06-17 14:05:10|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|254
1623938720000|2021-06-17 14:05:20|4346|4345.5|4346|4345.5|4346.5|4346|4346|4345.5|2686
1623938730000|2021-06-17 14:05:30|4346.5|4346|4346|4345.5|4347.5|4347|4346|4345.5|2553
1623938740000|2021-06-17 14:05:40|||||||||19
1623938750000|2021-06-17 14:05:50|4345.5|4345|4346|4345.5|4346|4345.5|4345.5|4345|2307
1623938760000|2021-06-17 14:06:00|4346.5|4346|4346.5|4346|4346.5|4346|4346|4345.5|505
1623938770000|2021-06-17 14:06:10|4347||4346.5||4347||4346.5||0
1623938780000|2021-06-17 14:06:20|4347|4346.5|4347.5|4346.5|4347.5|4346.5|4347|4346.5|482
1623938790000|2021-06-17 14:06:30|4347|4346|4346|4345|4347|4346|4346|4345|2185
1623938800000|2021-06-17 14:06:40|4346.5|4345.5|4346|4345.5|4346.5|4346|4346|4345.5|800
1623938810000|2021-06-17 14:06:50|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344.5|120
1623938820000|2021-06-17 14:07:00|4344.5|4344|4344|4343|4344.5|4344|4344|4343|1
1623938830000|2021-06-17 14:07:10|4344.5|4343.5|4345|4344|4345|4344.5|4344.5|4343|1343
1623938840000|2021-06-17 14:07:20||4344.5||4344.5||4344.5||4344.5|56
1623938850000|2021-06-17 14:07:30|4344.5|4344|4345|4344.5|4346|4345.5|4344.5|4344|3612
1623938860000|2021-06-17 14:07:40|4345.5|4345|4346.5|4345.5|4346.5|4346|4345.5|4345|449
1623938870000|2021-06-17 14:07:50|4346||4346||4346.5||4346||0
1623938880000|2021-06-17 14:08:00|4345.5|4345|4347|4346.5|4347|4346.5|4345.5|4345|1155
1623938890000|2021-06-17 14:08:10|4346.5|4346|4347.5|4347|4347.5|4347|4346|4345.5|1436
1623938900000|2021-06-17 14:08:20||4346.5||4347||4347||4346.5|0
1623938910000|2021-06-17 14:08:30|4348|4347.5|4347.5|4346.5|4348|4347.5|4347|4346.5|1918
1623938920000|2021-06-17 14:08:40|4347|4347|4347.5|4347|4347.5|4347|4347|4346.5|780
1623938930000|2021-06-17 14:08:50|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|33
1623938940000|2021-06-17 14:09:00|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|785
1623938950000|2021-06-17 14:09:10|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|1227
1623938960000|2021-06-17 14:09:20|4348.5|4348|4348.5|4348|4348.5|4348|4348|4347.5|246
1623938970000|2021-06-17 14:09:30|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|30
1623938990000|2021-06-17 14:09:50|4349|4348.5|4348.5|4348|4349|4348.5|4348.5|4348|1379
1623939000000|2021-06-17 14:10:00|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|1
1623939010000|2021-06-17 14:10:10|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|515
1623939020000|2021-06-17 14:10:20|4348.5|4348|4348|4347.5|4348.5|4348|4348|4347.5|2209
1623939030000|2021-06-17 14:10:30|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|899
1623939040000|2021-06-17 14:10:40|4348|4347.5|4347.5|4346.5|4348.5|4348|4347|4346.5|2458
1623939050000|2021-06-17 14:10:50|4347|4346|4346|4345|4347|4346|4345.5|4345|910
1623939060000|2021-06-17 14:11:00|4345.5|4345.5|4346|4345.5|4346.5|4345.5|4345.5|4345|71
1623939070000|2021-06-17 14:11:10|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344.5|209
1623939080000|2021-06-17 14:11:20|4345.5|4345|4346.5|4346|4346.5|4346|4345.5|4345|1226
1623939090000|2021-06-17 14:11:30|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|530
1623939100000|2021-06-17 14:11:40|4346.5|4346|4346.5|4346|4347|4346|4346.5|4346|203
1623939110000|2021-06-17 14:11:50|4346|4345.5|4346|4345|4346.5|4345.5|4345.5|4345|1077
1623939120000|2021-06-17 14:12:00|4345.5|4345.5|4345|4344.5|4346|4345.5|4345|4344.5|155
1623939130000|2021-06-17 14:12:10|4344.5|4344|4344.5|4344|4344.5|4344|4344.5|4344|160
1623939140000|2021-06-17 14:12:20|||||||||100
1623939150000|2021-06-17 14:12:30|4345|4344.5|4345.5|4345|4345.5|4345|4345|4344|1390
1623939160000|2021-06-17 14:12:40|4345|4344.5|4345|4344.5|4345.5|4344.5|4344.5|4344|918
1623939170000|2021-06-17 14:12:50|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4345|827
1623939180000|2021-06-17 14:13:00|4345|4344.5|4345.5|4345|4345.5|4345|4345|4344.5|343
1623939190000|2021-06-17 14:13:10|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|246
1623939200000|2021-06-17 14:13:20|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344.5|439
1623939210000|2021-06-17 14:13:30|4344.5|4344|4344.5|4344|4345|4344.5|4344.5|4344|1141
1623939220000|2021-06-17 14:13:40|4344|4343.5|4344.5|4343.5|4344.5|4343.5|4344|4343.5|580
1623939230000|2021-06-17 14:13:50|4345|4344|4345|4344.5|4345|4344.5|4344.5|4344|830
1623939240000|2021-06-17 14:14:00|4344.5|4344|4344.5|4344|4345|4344|4344.5|4344|107
1623939250000|2021-06-17 14:14:10|4344|4343.5|4343.5|4343|4344.5|4343.5|4343.5|4343|2328
1623939260000|2021-06-17 14:14:20|4342.5|4342.5|4341.5|4341|4343|4342.5|4341.5|4341|3164
1623939270000|2021-06-17 14:14:30|4342|4341.5|4343|4342.5|4343.5|4343|4342|4341.5|2161
1623939280000|2021-06-17 14:14:40|4342.5|4342|4342.5|4342|4343|4342|4342.5|4341.5|314
1623939290000|2021-06-17 14:14:50|4343|4342.5|4342.5|4342|4343|4342.5|4342.5|4342|755
1623939300000|2021-06-17 14:15:00|4343|4342.5|4342.5|4342|4343|4342.5|4342.5|4342|1008
1623939310000|2021-06-17 14:15:10|4342|4341.5|4341|4340.5|4342.5|4341.5|4340.5|4340|16248
1623939320000|2021-06-17 14:15:20|4341.5|4341|4342|4341.5|4342.5|4342|4341.5|4340.5|1358
1623939330000|2021-06-17 14:15:30|4342.5||4342||4342.5||4342||70
1623939340000|2021-06-17 14:15:40|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4341|991
1623939350000|2021-06-17 14:15:50|4342|4341.5|4342.5|4341.5|4342.5|4342|4342|4341.5|741
1623939360000|2021-06-17 14:16:00|4342|4341|4342|4341.5|4342.5|4341.5|4341.5|4341|2171
1623939370000|2021-06-17 14:16:10|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4342|776
1623939380000|2021-06-17 14:16:20|4342|4341.5|4342|4341.5|4342|4341.5|4342|4341.5|1082
1623939390000|2021-06-17 14:16:30|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4342|248
1623939400000|2021-06-17 14:16:40|4342|4341.5|4342|4341.5|4342|4341.5|4342|4341.5|302
1623939410000|2021-06-17 14:16:50|4342.5|4342|4343.5|4343|4343.5|4343|4342.5|4341.5|2811
1623939420000|2021-06-17 14:17:00|4344|4342.5|4344|4343.5|4344|4343.5|4344|4342.5|0
1623939430000|2021-06-17 14:17:10|4344.5|4344|4344|4343.5|4344.5|4344|4344|4343.5|384
1623939450000|2021-06-17 14:17:30|||||||||231
1623939460000|2021-06-17 14:17:40|||||||||100
1623939480000|2021-06-17 14:18:00|4343.5|4343|4343.5|4343|4343.5|4343|4343.5|4343|1492
1623939490000|2021-06-17 14:18:10|4343|4342.5|4344|4343.5|4344|4343.5|4343|4342.5|3414
1623939500000|2021-06-17 14:18:20|||||||||85
1623939510000|2021-06-17 14:18:30|4344.5|4343|4344|4343.5|4344.5|4344|4343.5|4343|1510
1623939530000|2021-06-17 14:18:50|4344.5|4344|4345|4344.5|4345|4344.5|4344.5|4344|405
1623939540000|2021-06-17 14:19:00|4344.5|4344|4345|4344.5|4345.5|4344.5|4344.5|4344|683
1623939550000|2021-06-17 14:19:10|4344.5|4344|4345|4344|4345.5|4345|4344.5|4344|612
1623939560000|2021-06-17 14:19:20|4344.5|4343.5|4344|4343.5|4345|4343.5|4344|4343.5|1075
1623939570000|2021-06-17 14:19:30|4344.5|4344|4344|4343.5|4345|4344|4344|4343.5|490
1623939580000|2021-06-17 14:19:40|4343.5|4343|4343.5|4343|4343.5|4343|4343.5|4343|822
1623939590000|2021-06-17 14:19:50|4343|4342.5|4343.5|4343|4343.5|4343|4343|4342.5|438
1623939600000|2021-06-17 14:20:00|4343|4342.5|4343.5|4342.5|4344|4343.5|4343|4342.5|2038
1623939610000|2021-06-17 14:20:10||4343||4342.5||4343||4342.5|164
1623939640000|2021-06-17 14:20:40|4343|4342|4343.5|4343|4343.5|4343|4342.5|4342|1786
1623939650000|2021-06-17 14:20:50|4344|4342.5|4344.5|4343.5|4344.5|4344|4343.5|4342.5|5466
1623939660000|2021-06-17 14:21:00|4345|4344|4345.5|4345|4345.5|4345|4345|4344|783
1623939670000|2021-06-17 14:21:10|4345|4344.5|4345|4344.5|4345.5|4344.5|4344.5|4344|1801
1623939680000|2021-06-17 14:21:20|4345.5|4345|4345.5|4344.5|4346|4345|4345.5|4344.5|753
1623939690000|2021-06-17 14:21:30|4346|4345|4346|4345.5|4346|4345.5|4346|4345|41
1623939700000|2021-06-17 14:21:40|4346.5|4346|4346|4345.5|4347|4346.5|4346|4345.5|1175
1623939710000|2021-06-17 14:21:50|4346.5|4346|4346|4345.5|4347|4346|4346|4345.5|372
1623939720000|2021-06-17 14:22:00|4346.5|4346|4346|4345.5|4346.5|4346|4346|4345.5|2
1623939730000|2021-06-17 14:22:10|4346.5|4346|4347.5|4347|4347.5|4347|4346.5|4345.5|1153
1623939740000|2021-06-17 14:22:20|4348|4347.5|4348|4347|4348|4347.5|4348|4347|26
1623939750000|2021-06-17 14:22:30|4347.5|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|88
1623939760000|2021-06-17 14:22:40|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|489
1623939770000|2021-06-17 14:22:50|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|1338
1623939780000|2021-06-17 14:23:00|4347.5|4347|4347.5|4346.5|4347.5|4347|4347.5|4346.5|397
1623939790000|2021-06-17 14:23:10|4347||4347||4347||4347||0
1623939800000|2021-06-17 14:23:20|4346.5|4346|4347|4346|4347|4346.5|4346.5|4346|3109
1623939810000|2021-06-17 14:23:30|4346.5||4347||4347||4346.5||0
1623939820000|2021-06-17 14:23:40|4346.5|4346.5|4346|4345.5|4346.5|4346.5|4346|4345.5|972
1623939830000|2021-06-17 14:23:50|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4345.5|203
1623939840000|2021-06-17 14:24:00|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|758
1623939850000|2021-06-17 14:24:10|4347.5|4347|4347.5|4347|4347.5|4347|4347|4346.5|787
1623939860000|2021-06-17 14:24:20||4346.5||4346.5||4347||4346.5|169
1623939870000|2021-06-17 14:24:30|4347||4347||4347||4347||0
1623939880000|2021-06-17 14:24:40|4346.5|4346|4346.5|4346|4347|4346|4346.5|4346|731
1623939890000|2021-06-17 14:24:50|4347|4346.5|4347.5|4347|4348|4347.5|4347|4346|3978
1623939900000|2021-06-17 14:25:00|4347|4346.5|4347|4346.5|4347|4346.5|4346.5|4345.5|918
1623939910000|2021-06-17 14:25:10|4346.5|4346|4346.5|4346|4346.5|4346|4346|4345.5|1013
1623939920000|2021-06-17 14:25:20||4345.5||4345.5||4346||4345.5|127
1623939930000|2021-06-17 14:25:30|4347|4346|4346.5|4345.5|4347|4346.5|4346.5|4345.5|643
1623939940000|2021-06-17 14:25:40||4346||4346||4346||4346|764
1623939950000|2021-06-17 14:25:50|||||||||10
1623939960000|2021-06-17 14:26:00|||||||||1145
1623939970000|2021-06-17 14:26:10|4347|4346.5|4347.5|4347|4348|4347.5|4347|4346.5|2053
1623939990000|2021-06-17 14:26:30|||||||||140
1623940000000|2021-06-17 14:26:40|4348|4347.5|4348|4347|4348|4347.5|4347.5|4347|748
1623940010000|2021-06-17 14:26:50|4347.5|4346.5|4347|4346.5|4347.5|4347|4346.5|4346|1017
1623940020000|2021-06-17 14:27:00|4346.5|4346|4346.5|4346|4347|4346.5|4346.5|4346|2479
1623940030000|2021-06-17 14:27:10|4346|4345.5|4346|4345.5|4346.5|4345.5|4346|4345|830
1623940040000|2021-06-17 14:27:20|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|601
1623940050000|2021-06-17 14:27:30|4346|4345.5|4346.5|4346|4346.5|4346|4346|4345.5|464
1623940060000|2021-06-17 14:27:40|4346|4345.5|4345.5|4344.5|4346|4345.5|4345.5|4344.5|167
1623940070000|2021-06-17 14:27:50||4345||4344.5||4345||4344.5|2
1623940080000|2021-06-17 14:28:00|4346|4345|4346|4345|4346|4345.5|4346|4345|637
1623940090000|2021-06-17 14:28:10|4345.5|4345.5|4346.5|4346|4346.5|4346|4345.5|4345|1038
1623940100000|2021-06-17 14:28:20|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|1596
1623940110000|2021-06-17 14:28:30|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|44
1623940140000|2021-06-17 14:29:00|4347|4346.5|4347.5|4347|4347.5|4347|4347|4346.5|1827
1623940150000|2021-06-17 14:29:10|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|173
1623940160000|2021-06-17 14:29:20|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|1400
1623940170000|2021-06-17 14:29:30|||||||||98
1623940180000|2021-06-17 14:29:40|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|113
1623940190000|2021-06-17 14:29:50|||||||||206
1623940200000|2021-06-17 14:30:00|4347.5|4347|4347.5|4347|4348|4347.5|4347.5|4347|116
1623940210000|2021-06-17 14:30:10|4348|4347.5|4348|4347.5|4349|4348.5|4347.5|4347|5121
1623940220000|2021-06-17 14:30:20|4347.5|4347|4347.5|4346.5|4347.5|4347|4347.5|4346.5|109
1623940230000|2021-06-17 14:30:30|4347|4346|4346.5|4346|4347.5|4346.5|4346.5|4346|1808
1623940240000|2021-06-17 14:30:40|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|251
1623940250000|2021-06-17 14:30:50|4346|4345.5|4345.5|4345|4346|4345.5|4345.5|4345|414
1623940260000|2021-06-17 14:31:00|4346|4344.5|4346|4345.5|4346|4345.5|4346|4344.5|641
1623940270000|2021-06-17 14:31:10|4345.5|4345|4345.5|4345|4346|4345.5|4345.5|4345|413
1623940280000|2021-06-17 14:31:20|4345|4344.5|4346|4345|4346|4345.5|4345|4344|888
1623940290000|2021-06-17 14:31:30|4345.5|4345.5|4347|4346.5|4347|4346.5|4345.5|4345|1925
1623940300000|2021-06-17 14:31:40|||||||||52
1623940310000|2021-06-17 14:31:50|||||||||412
1623940320000|2021-06-17 14:32:00|4346.5|4346|4347|4346|4347|4346.5|4346|4345.5|690
1623940330000|2021-06-17 14:32:10|4346.5|4345.5|4347.5|4347|4348|4347.5|4346.5|4345.5|2125
1623940340000|2021-06-17 14:32:20|4348|4347.5|4347|4346.5|4348|4347.5|4347|4346.5|1508
1623940350000|2021-06-17 14:32:30|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|342
1623940360000|2021-06-17 14:32:40|4346|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345.5|653
1623940370000|2021-06-17 14:32:50|4346|4346|4346|4345.5|4346|4346|4346|4345.5|91
1623940380000|2021-06-17 14:33:00|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4345.5|724
1623940390000|2021-06-17 14:33:10|4347|4346.5|4347.5|4347|4347.5|4347|4347|4346.5|244
1623940400000|2021-06-17 14:33:20|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|37
1623940410000|2021-06-17 14:33:30|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4346|669
1623940420000|2021-06-17 14:33:40|4347.5|4347|4347|4346.5|4347.5|4347|4347|4346.5|792
1623940430000|2021-06-17 14:33:50|||||||||20
1623940440000|2021-06-17 14:34:00|4347.5|4347|4347.5|4346.5|4347.5|4347|4347|4346.5|662
1623940450000|2021-06-17 14:34:10||4347||4347||4347||4347|0
1623940460000|2021-06-17 14:34:20|4347|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|171
1623940470000|2021-06-17 14:34:30|4346|4345.5|4346.5|4345.5|4346.5|4346|4345.5|4344.5|1287
1623940480000|2021-06-17 14:34:40|4346|4345|4345.5|4344.5|4346|4345|4345.5|4344.5|590
1623940490000|2021-06-17 14:34:50|4346|4345|4345|4344.5|4346.5|4345.5|4345|4344.5|2651
1623940500000|2021-06-17 14:35:00||4344||4344||4344||4344|64
1623940510000|2021-06-17 14:35:10|4344.5|4344.5|4345.5|4345|4345.5|4345|4344.5|4344.5|2862
1623940520000|2021-06-17 14:35:20|4346|4345.5|4346|4345.5|4346.5|4345.5|4346|4345.5|1020
1623940530000|2021-06-17 14:35:30|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|864
1623940540000|2021-06-17 14:35:40|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|1982
1623940560000|2021-06-17 14:36:00|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|701
1623940570000|2021-06-17 14:36:10|4346|4345.5|4346.5|4346|4346.5|4346|4346|4345.5|1223
1623940590000|2021-06-17 14:36:30|4347|4346.5|4346.5|4346|4347.5|4347|4346.5|4346|2488
1623940600000|2021-06-17 14:36:40|4347|4346.5|4347.5|4346.5|4347.5|4347|4347|4346.5|668
1623940610000|2021-06-17 14:36:50|4348|4347|4348|4347.5|4348.5|4348|4348|4347|1366
1623940620000|2021-06-17 14:37:00|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|65
1623940640000|2021-06-17 14:37:20|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|734
1623940650000|2021-06-17 14:37:30|4349|4348.5|4349.5|4349|4349.5|4349|4348.5|4348.5|621
1623940660000|2021-06-17 14:37:40|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|574
1623940670000|2021-06-17 14:37:50|4350|4349.5|4350.5|4350|4350.5|4350|4350|4349.5|1940
1623940680000|2021-06-17 14:38:00|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|1510
1623940690000|2021-06-17 14:38:10|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4349|200
1623940710000|2021-06-17 14:38:30|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|245
1623940720000|2021-06-17 14:38:40|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|334
1623940730000|2021-06-17 14:38:50|4349|4348.5|4348.5|4348|4349|4348.5|4348.5|4348|963
1623940740000|2021-06-17 14:39:00|||||||||144
1623940750000|2021-06-17 14:39:10|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|787
1623940760000|2021-06-17 14:39:20|||||||||833
1623940770000|2021-06-17 14:39:30|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|84
1623940780000|2021-06-17 14:39:40|4348.5|4348|4348.5|4348|4348.5|4348|4348|4347.5|1125
1623940800000|2021-06-17 14:40:00|4349|4348.5|4349|4348.5|4349|4348.5|4348|4347.5|1626
1623940810000|2021-06-17 14:40:10||4348||4348||4348||4348|0
1623940820000|2021-06-17 14:40:20||4348.5||4348.5||4348.5||4348.5|0
1623940830000|2021-06-17 14:40:30||4348||4348||4348||4348|0
1623940840000|2021-06-17 14:40:40|4348.5|4348.5|4349|4348|4349|4348.5|4348.5|4348|1184
1623940850000|2021-06-17 14:40:50|4349.5|4348.5|4349.5|4349|4350|4349.5|4349|4348.5|4478
1623940860000|2021-06-17 14:41:00|4350|4349.5|4349.5|4349|4350|4349.5|4349.5|4349|827
1623940870000|2021-06-17 14:41:10|4350|4349.5|4349.5|4349|4350|4349.5|4349.5|4349|4148
1623940880000|2021-06-17 14:41:20|4349|4348.5|4349|4348.5|4349.5|4348.5|4349|4348.5|643
1623940890000|2021-06-17 14:41:30|4349.5|4349|4350.5|4349.5|4350.5|4350|4349.5|4349|2830
1623940910000|2021-06-17 14:41:50||4350||4349.5||4350||4349.5|345
1623940920000|2021-06-17 14:42:00|4351|4350|4350.5|4350|4351|4350.5|4350|4349.5|5694
1623940930000|2021-06-17 14:42:10|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|190
1623940940000|2021-06-17 14:42:20|||||||||134
1623940950000|2021-06-17 14:42:30|4350.5|4350|4350|4349.5|4350.5|4350|4349.5|4349|3197
1623940960000|2021-06-17 14:42:40|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|569
1623940970000|2021-06-17 14:42:50|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|1054
1623940990000|2021-06-17 14:43:10|4349.5|4349|4349.5|4348.5|4349.5|4349|4349.5|4348.5|128
1623941000000|2021-06-17 14:43:20|4349|4348|4348.5|4348|4349|4348|4348.5|4348|237
1623941010000|2021-06-17 14:43:30|4349|4348.5|4348.5|4348|4349|4348.5|4348.5|4348|780
1623941020000|2021-06-17 14:43:40|4349|4348.5|4349.5|4349|4350|4349.5|4348.5|4348|2151
1623941030000|2021-06-17 14:43:50|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|810
1623941050000|2021-06-17 14:44:10|4348.5|4348|4348|4347.5|4348.5|4348|4348|4347.5|1629
1623941060000|2021-06-17 14:44:20|4348.5|4348|4348.5|4347.5|4348.5|4348|4348|4347.5|2533
1623941070000|2021-06-17 14:44:30|4348|4348|4348|4347.5|4348|4348|4348|4347.5|150
1623941080000|2021-06-17 14:44:40|4348.5|4347|4347.5|4347|4348.5|4347|4347.5|4347|1029
1623941090000|2021-06-17 14:44:50|4348|4347.5|4348|4347.5|4348|4347.5|4347.5|4347|181
1623941100000|2021-06-17 14:45:00|4348.5|4348|4349.5|4349|4349.5|4349|4348.5|4348|3629
1623941110000|2021-06-17 14:45:10|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|201
1623941120000|2021-06-17 14:45:20|4348.5|4348|4349|4348|4349|4348.5|4348.5|4348|1190
1623941140000|2021-06-17 14:45:40|4348.5|4348.5|4349|4348.5|4349.5|4349|4348.5|4348|4461
1623941150000|2021-06-17 14:45:50|4349.5|4349|4349.5|4348.5|4349.5|4349|4349.5|4348.5|247
1623941160000|2021-06-17 14:46:00||4349||4349||4349||4349|0
1623941170000|2021-06-17 14:46:10|4349|4348.5|4348.5|4348|4349|4348.5|4348.5|4348|408
1623941180000|2021-06-17 14:46:20||4347.5||4347.5||4347.5||4347.5|0
1623941190000|2021-06-17 14:46:30|4348|4348|4348.5|4348|4348.5|4348|4348|4347.5|1477
1623941200000|2021-06-17 14:46:40|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|1193
1623941210000|2021-06-17 14:46:50|4348.5|4348|4348.5|4348|4349|4348.5|4348.5|4348|363
1623941220000|2021-06-17 14:47:00||4347.5||4347.5||4348||4347.5|0
1623941230000|2021-06-17 14:47:10|4348|4348|4348|4347.5|4348|4348|4348|4347.5|403
1623941250000|2021-06-17 14:47:30|4348.5|4348|4348.5|4348|4349|4348.5|4348|4347.5|3601
1623941260000|2021-06-17 14:47:40|4349|4348.5|4348.5|4348|4349.5|4349|4348.5|4348|952
1623941270000|2021-06-17 14:47:50|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|2413
1623941280000|2021-06-17 14:48:00|4349|4348.5|4349|4348.5|4349|4348.5|4348.5|4348|602
1623941300000|2021-06-17 14:48:20|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|5
1623941310000|2021-06-17 14:48:30|4349|4348.5|4349.5|4348.5|4349.5|4349|4348.5|4348|2640
1623941320000|2021-06-17 14:48:40|4349|4348|4349|4348.5|4349|4348.5|4348.5|4348|365
1623941330000|2021-06-17 14:48:50|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4349|403
1623941340000|2021-06-17 14:49:00|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|2669
1623941350000|2021-06-17 14:49:10|4350.5|4350|4350|4349.5|4350.5|4350|4350|4349.5|1185
1623941360000|2021-06-17 14:49:20|4349.5|4349|4351|4350.5|4351|4350.5|4349.5|4349|3518
1623941370000|2021-06-17 14:49:30|4350.5|4350|4350.5|4349.5|4351|4350|4350|4349.5|5
1623941380000|2021-06-17 14:49:40|4350|4350|4350|4349.5|4350.5|4350|4350|4349.5|57
1623941400000|2021-06-17 14:50:00|4350.5|4350|4350.5|4349.5|4350.5|4350|4350|4349.5|2557
1623941410000|2021-06-17 14:50:10|4351|4350|4351|4350|4351|4350.5|4351|4349.5|765
1623941420000|2021-06-17 14:50:20|4350.5|4349.5|4350|4349.5|4350.5|4349.5|4350|4349.5|1256
1623941440000|2021-06-17 14:50:40|4349.5|4349|4349|4348.5|4349.5|4349|4349|4348.5|884
1623941450000|2021-06-17 14:50:50|||||||||215
1623941460000|2021-06-17 14:51:00|4349.5|4349|4349.5|4349|4350|4349.5|4349.5|4349|1196
1623941470000|2021-06-17 14:51:10|||||||||495
1623941480000|2021-06-17 14:51:20|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|15
1623941510000|2021-06-17 14:51:50|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|0
1623941520000|2021-06-17 14:52:00|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|1299
1623941540000|2021-06-17 14:52:20|4350.5|4350|4351|4350.5|4351|4350.5|4350.5|4349.5|1233
1623941560000|2021-06-17 14:52:40|4350.5|4350|4351|4350.5|4351|4350.5|4350.5|4350|586
1623941570000|2021-06-17 14:52:50|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4350.5|279
1623941580000|2021-06-17 14:53:00|4352|4351.5|4353.5|4353|4353.5|4353|4351.5|4351|2322
1623941590000|2021-06-17 14:53:10|4354||4353.5||4354||4353.5||0
1623941600000|2021-06-17 14:53:20|4353|4352.5|4353|4352.5|4353.5|4352.5|4353|4352.5|614
1623941610000|2021-06-17 14:53:30|4352.5|4352|4353|4352.5|4353.5|4353|4352.5|4352|1428
1623941630000|2021-06-17 14:53:50|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|190
1623941640000|2021-06-17 14:54:00|4354|4353.5|4354.5|4353.5|4354.5|4354|4353|4352.5|3311
1623941650000|2021-06-17 14:54:10|4354|4354|4354|4353|4354.5|4354|4354|4353|215
1623941660000|2021-06-17 14:54:20|4353.5|4353.5|4354.5|4354|4354.5|4354|4353.5|4353.5|405
1623941670000|2021-06-17 14:54:30|4354|4353.5|4354|4353.5|4354|4353.5|4353.5|4353|1193
1623941680000|2021-06-17 14:54:40|4354.5|4353|4354.5|4353.5|4354.5|4354|4354|4353|703
1623941690000|2021-06-17 14:54:50|4355|4354|4355|4354.5|4355|4354.5|4355|4354|26
1623941700000|2021-06-17 14:55:00|4354.5|4354|4354.5|4354|4354.5|4354|4354.5|4354|118
1623941720000|2021-06-17 14:55:20|4354|4353.5|4354.5|4354|4354.5|4354|4354|4353.5|79
1623941730000|2021-06-17 14:55:30||4353.5||4354||4354||4353.5|0
1623941740000|2021-06-17 14:55:40|4355|4354.5|4355.5|4355|4356|4355.5|4354.5|4354|3555
1623941770000|2021-06-17 14:56:10|4356|4355.5|4356.5|4356|4357|4356.5|4356|4355.5|1393
1623941790000|2021-06-17 14:56:30|4356|4355.5|4356|4355.5|4356|4355.5|4356|4355.5|192
1623941800000|2021-06-17 14:56:40|||||||||142
1623941810000|2021-06-17 14:56:50|||||||||215
1623941820000|2021-06-17 14:57:00|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|265
1623941840000|2021-06-17 14:57:20|4355|4354.5|4355.5|4355|4355.5|4355|4355|4354.5|1090
1623941850000|2021-06-17 14:57:30||4354.5||4354.5||4354.5||4354.5|1055
1623941860000|2021-06-17 14:57:40|4356|4355|4356.5|4356|4356.5|4356|4356|4355|596
1623941870000|2021-06-17 14:57:50|4356|4355.5|4356|4355.5|4356|4355.5|4356|4355.5|491
1623941880000|2021-06-17 14:58:00|4355.5|4355|4356|4355.5|4356.5|4355.5|4355.5|4355|2836
1623941890000|2021-06-17 14:58:10|4356.5|4356|4356|4355.5|4356.5|4356|4356|4355.5|219
1623941900000|2021-06-17 14:58:20|4356.5|4356|4357|4356|4357|4356.5|4356.5|4356|809
1623941910000|2021-06-17 14:58:30||4356.5||4356.5||4356.5||4356.5|164
1623941920000|2021-06-17 14:58:40|4357.5|4357|4357.5|4357|4357.5|4357|4357.5|4357|937
1623941930000|2021-06-17 14:58:50|4357|4356.5|4357|4356.5|4357.5|4357|4357|4356.5|6370
1623941940000|2021-06-17 14:59:00|4357.5|4357|4357.5|4357|4357.5|4357|4357|4356.5|843
1623941950000|2021-06-17 14:59:10|4357|4356.5|4357|4356.5|4357.5|4357|4356.5|4356|8029
1623941960000|2021-06-17 14:59:20|4357.5|4357|4358|4357|4358|4357|4357.5|4357|1359
1623941970000|2021-06-17 14:59:30|4358.5|4357.5|4357.5|4357|4358.5|4358|4357.5|4356.5|2514
1623941980000|2021-06-17 14:59:40|4358|4357.5|4358|4357.5|4358.5|4358|4358|4357.5|2035
1623941990000|2021-06-17 14:59:50|4357.5|4357|4357.5|4357|4358|4357.5|4357.5|4357|1155
1623942000000|2021-06-17 15:00:00|4357|4356.5|4357.5|4357|4358|4357|4357|4356.5|266
1623942010000|2021-06-17 15:00:10|4358|4357.5|4357.5|4357|4358|4357.5|4357.5|4357|1290
1623942020000|2021-06-17 15:00:20|4357|4356.5|4357|4356.5|4357|4356.5|4356.5|4356|152
1623942030000|2021-06-17 15:00:30|4356.5|4356|4357.5|4357|4358|4357.5|4356.5|4356|1019
1623942040000|2021-06-17 15:00:40|4357|4356.5|4357|4356.5|4357|4356.5|4357|4356.5|373
1623942050000|2021-06-17 15:00:50|||||||||8
1623942060000|2021-06-17 15:01:00|4356.5|4356|4356.5|4355.5|4357|4356.5|4356.5|4355.5|522
1623942070000|2021-06-17 15:01:10|4356|4356|4355.5|4355|4356.5|4356|4355.5|4355|1336
1623942080000|2021-06-17 15:01:20|4355|4354.5|4355|4354.5|4355|4354.5|4355|4354.5|600
1623942090000|2021-06-17 15:01:30|||||||||180
1623942100000|2021-06-17 15:01:40|4355.5|4355|4356.5|4356|4356.5|4356|4355.5|4355|2466
1623942110000|2021-06-17 15:01:50|4356|4355.5|4356|4355.5|4356|4355.5|4356|4355.5|431
1623942120000|2021-06-17 15:02:00|4355.5|4355|4356|4355.5|4356|4355.5|4355.5|4355|986
1623942130000|2021-06-17 15:02:10|||||||||5
1623942140000|2021-06-17 15:02:20|4355.5|4355|4355.5|4355|4356|4355.5|4355.5|4355|192
1623942170000|2021-06-17 15:02:50|4356|4355.5|4356|4355.5|4356|4355.5|4355.5|4355|2121
1623942180000|2021-06-17 15:03:00|||||||||9
1623942200000|2021-06-17 15:03:20|||||||||7
1623942210000|2021-06-17 15:03:30|||||||||47
1623942220000|2021-06-17 15:03:40|4355.5|4355|4356|4355.5|4356|4355.5|4355.5|4355|1644
1623942230000|2021-06-17 15:03:50|4355.5|4355|4355|4354.5|4355.5|4355|4355|4354.5|563
1623942240000|2021-06-17 15:04:00|4354.5|4354|4355|4354.5|4355|4354.5|4354.5|4354|1627
1623942250000|2021-06-17 15:04:10|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|1324
1623942260000|2021-06-17 15:04:20|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|192
1623942270000|2021-06-17 15:04:30|4355|4354.5|4355|4354.5|4355|4354.5|4354.5|4354|2385
1623942290000|2021-06-17 15:04:50|4355.5|4355|4355.5|4355|4356|4355.5|4355|4354.5|3835
1623942300000|2021-06-17 15:05:00|||||||||14
1623942310000|2021-06-17 15:05:10|4356|4355.5|4357|4356.5|4357|4356.5|4356|4355.5|2739
1623942320000|2021-06-17 15:05:20|4357.5|4357.5|4358|4357.5|4358|4357.5|4357.5|4357|4566
1623942330000|2021-06-17 15:05:30|4357.5|4357|4357|4356.5|4358|4357|4357|4356.5|3356
1623942340000|2021-06-17 15:05:40|||||||||242
1623942350000|2021-06-17 15:05:50|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|776
1623942360000|2021-06-17 15:06:00|4357|4356.5|4357.5|4357|4358|4357.5|4357|4356.5|678
1623942370000|2021-06-17 15:06:10|4358|4357.5|4358.5|4357.5|4358.5|4358|4358|4357.5|784
1623942380000|2021-06-17 15:06:20|4358||4358||4358||4358||0
1623942390000|2021-06-17 15:06:30|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|84
1623942400000|2021-06-17 15:06:40|4358|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357.5|1091
1623942410000|2021-06-17 15:06:50|4358|4358|4358|4357.5|4358|4358|4358|4357.5|387
1623942420000|2021-06-17 15:07:00|4357.5|4357|4357|4356.5|4357.5|4357|4356.5|4356|979
1623942430000|2021-06-17 15:07:10|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|121
1623942440000|2021-06-17 15:07:20|4356|4355.5|4356|4355.5|4356|4355.5|4355.5|4355|2771
1623942450000|2021-06-17 15:07:30|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|728
1623942460000|2021-06-17 15:07:40|4356|4355.5|4356|4355.5|4356|4355.5|4356|4355.5|1190
1623942470000|2021-06-17 15:07:50|||||||||95217
1623942480000|2021-06-17 15:08:00|4356.5|4356|4357|4356.5|4357|4356.5|4356.5|4356|2281
1623942490000|2021-06-17 15:08:10|4356.5|4356|4356|4355.5|4356.5|4356|4356|4355.5|1005
1623942500000|2021-06-17 15:08:20|4356.5|4356|4356.5|4356|4356.5|4356|4356.5|4356|569
1623942510000|2021-06-17 15:08:30|4357|4356.5|4357|4356|4357|4356.5|4356.5|4356|1928
1623942520000|2021-06-17 15:08:40|4356.5|4356.5|4356.5|4356|4357|4356.5|4356.5|4356|2
1623942530000|2021-06-17 15:08:50|4357|4356.5|4357|4356.5|4357|4356.5|4356.5|4356|1235
1623942540000|2021-06-17 15:09:00|||||||||424
1623942550000|2021-06-17 15:09:10|4356.5|4356|4356|4355.5|4357|4356|4356|4355.5|1281
1623942560000|2021-06-17 15:09:20|4355.5|4355|4356|4355.5|4356|4355.5|4355.5|4355|223
1623942570000|2021-06-17 15:09:30|||||||||583
1623942590000|2021-06-17 15:09:50|4355.5|4355|4354|4353.5|4355.5|4355|4354|4353.5|3706
1623942600000|2021-06-17 15:10:00|4354.5|4354|4354.5|4354|4354.5|4354|4354|4353.5|1707
1623942610000|2021-06-17 15:10:10|||||||||322
1623942630000|2021-06-17 15:10:30|4355|4354.5|4355.5|4355|4355.5|4355|4354.5|4354|2302
1623942640000|2021-06-17 15:10:40|4355|4354.5|4355|4354.5|4356|4355.5|4355|4354.5|3250
1623942650000|2021-06-17 15:10:50|4355.5|4355|4355|4354.5|4355.5|4355|4355|4354.5|477
1623942660000|2021-06-17 15:11:00|4354.5|4354|4354.5|4354|4354.5|4354|4354.5|4353.5|1124
1623942670000|2021-06-17 15:11:10|||||||||590
1623942700000|2021-06-17 15:11:40|4355|4354.5|4355.5|4355|4355.5|4355|4355|4354.5|1953
1623942710000|2021-06-17 15:11:50|4355|4354.5|4355|4354.5|4355|4354.5|4355|4354.5|804
1623942720000|2021-06-17 15:12:00|||||||||151
1623942730000|2021-06-17 15:12:10|||||||||310
1623942740000|2021-06-17 15:12:20|4354.5|4354|4354.5|4354|4354.5|4354|4354.5|4354|1047
1623942750000|2021-06-17 15:12:30|||||||||835
1623942760000|2021-06-17 15:12:40|4354|4353.5|4354.5|4354|4354.5|4354|4354|4353.5|1462
1623942770000|2021-06-17 15:12:50|4355|4354.5|4356|4355|4356|4355|4354.5|4353.5|5769
1623942780000|2021-06-17 15:13:00|4355.5|4355.5|4355.5|4355|4355.5|4355.5|4355.5|4355|0
1623942790000|2021-06-17 15:13:10|4355|4354.5|4355.5|4354.5|4355.5|4355|4355|4354.5|1923
1623942800000|2021-06-17 15:13:20|4355|4355|4355|4354.5|4355.5|4355|4355|4354.5|13
1623942810000|2021-06-17 15:13:30|4354.5|4354|4355|4354.5|4355.5|4355|4354.5|4354|856
1623942820000|2021-06-17 15:13:40|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|585
1623942840000|2021-06-17 15:14:00|4356|4355.5|4356|4355.5|4356.5|4355.5|4356|4355.5|1711
1623942850000|2021-06-17 15:14:10|4356.5|4356|4358|4357|4358|4357.5|4356.5|4356|4451
1623942860000|2021-06-17 15:14:20|4357.5|4357.5|4358|4357.5|4358.5|4357.5|4357.5|4357|633
1623942870000|2021-06-17 15:14:30|||||||||100
1623942880000|2021-06-17 15:14:40|4357.5|4357|4356.5|4356|4357.5|4357|4356.5|4356|2881
1623942890000|2021-06-17 15:14:50|4357|4356.5|4357|4356.5|4357.5|4357|4357|4356.5|1323
1623942900000|2021-06-17 15:15:00|4358|4356.5|4357.5|4356|4358|4356.5|4357.5|4356|215
1623942910000|2021-06-17 15:15:10|4357|4356.5|4357.5|4356.5|4357.5|4356.5|4357|4356.5|50
1623942920000|2021-06-17 15:15:20|4357|4356|4357.5|4356.5|4357.5|4356.5|4357|4356|0
1623942930000|2021-06-17 15:15:30|4358.5|4357|4358.5|4357.5|4358.5|4357.5|4358|4357|148
1623942950000|2021-06-17 15:15:50|4359|4358|4358.5|4357.5|4359|4358|4358.5|4357.5|19
1623942960000|2021-06-17 15:16:00|4359|4358|4358.5|4357.5|4359|4358|4358.5|4357.5|0
1623942970000|2021-06-17 15:16:10|4359||4358.5||4359||4358.5||0
1623942990000|2021-06-17 15:16:30|4358|4357|4358|4357|4358|4357|4358|4357|232
1623943000000|2021-06-17 15:16:40|4358.5|4358|4359|4358|4359|4358|4358.5|4358|40
1623943010000|2021-06-17 15:16:50|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|4359.5|4358.5|64
1623943030000|2021-06-17 15:17:10|4359|4358|4358|4357|4359|4358|4358|4357|147
1623943040000|2021-06-17 15:17:20|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|131
1623943050000|2021-06-17 15:17:30|4358|4357|4357.5|4356.5|4358|4357|4357.5|4356.5|33
1623943060000|2021-06-17 15:17:40|||||||||15
1623943090000|2021-06-17 15:18:10|4357|4356|4357|4356|4357|4356|4357|4356|0
1623943100000|2021-06-17 15:18:20|4357.5|4356.5|4358|4357|4358|4357|4357.5|4356.5|69
1623943110000|2021-06-17 15:18:30|4357.5|4356.5|4357.5|4356.5|4357.5|4356.5|4357|4356|54
1623943150000|2021-06-17 15:19:10|4357|4356|4356.5|4355.5|4357|4356|4356.5|4355|13
1623943160000|2021-06-17 15:19:20||4355||4355||4355.5||4355|0
1623943170000|2021-06-17 15:19:30|4356||4356||4356.5||4356||0
1623943200000|2021-06-17 15:20:00|||||||||927
1623943210000|2021-06-17 15:20:10|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|165
1623943230000|2021-06-17 15:20:30|4356||4355.5||4356||4355.5||0
1623943240000|2021-06-17 15:20:40|4356|4355|4356|4354.5|4356|4355|4355.5|4354.5|0
1623943250000|2021-06-17 15:20:50|4355.5|4353.5|4354|4353|4356|4353.5|4354|4353|52
1623943260000|2021-06-17 15:21:00|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|108
1623943270000|2021-06-17 15:21:10|4355|4353|4355|4354|4355|4354|4355|4353|161
1623943280000|2021-06-17 15:21:20|4355.5|4354.5|4354.5|4353.5|4355.5|4354.5|4354.5|4353.5|169
1623943290000|2021-06-17 15:21:30|4353.5|4352.5|4353.5|4352.5|4354|4352.5|4353.5|4352.5|120
1623943310000|2021-06-17 15:21:50|4354|4353|4354|4353|4354|4353|4354|4353|155
1623943320000|2021-06-17 15:22:00|4354.5|4353.5|4353.5|4352.5|4354.5|4353.5|4353.5|4352.5|0
1623943350000|2021-06-17 15:22:30|4354|4353|4353|4352|4354|4353|4353|4352|377
1623943360000|2021-06-17 15:22:40|4353.5|4352.5|4354.5|4353.5|4354.5|4353.5|4353.5|4352.5|81
1623943370000|2021-06-17 15:22:50|4354|4353|4355.5|4354|4355.5|4354.5|4354|4353|450
1623943380000|2021-06-17 15:23:00|4355||4355||4355||4355||0
1623943390000|2021-06-17 15:23:10|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4354|4353|1
1623943400000|2021-06-17 15:23:20|4354|4353|4354|4353|4354|4353|4354|4353|0
1623943410000|2021-06-17 15:23:30|4354.5||4354||4354.5||4354||0
1623943440000|2021-06-17 15:24:00|4355|4354|4354.5|4353.5|4355|4354|4354.5|4353.5|670
1623943470000|2021-06-17 15:24:30||4353||4353.5||4353.5||4353|0
1623943480000|2021-06-17 15:24:40|4354|4353|4354|4353|4354|4353|4354|4353|0
1623943490000|2021-06-17 15:24:50|4353.5|4352.5|4354.5|4353.5|4354.5|4353.5|4353.5|4352.5|357
1623943500000|2021-06-17 15:25:00|4354|4353|4354|4353|4354|4353|4354|4353|0
1623943510000|2021-06-17 15:25:10|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|122
1623943520000|2021-06-17 15:25:20|4354|4353|4353|4352|4354|4353|4353|4352|71
1623943540000|2021-06-17 15:25:40|4353.5|4352.5|4354|4352.5|4354|4352.5|4353.5|4352.5|125
1623943550000|2021-06-17 15:25:50|4353.5|4353|4354|4353|4354|4353|4353.5|4353|88
1623943560000|2021-06-17 15:26:00|4353.5|4352|4353|4351.5|4353.5|4352.5|4353|4351.5|44
1623943570000|2021-06-17 15:26:10||4352||4352||4352||4352|0
1623943580000|2021-06-17 15:26:20|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|0
1623943600000|2021-06-17 15:26:40|4352|4351|4352|4351|4352|4351|4352|4351|73
1623943610000|2021-06-17 15:26:50|4352.5|4351.5|4353|4352|4353|4352|4352.5|4351|4
1623943620000|2021-06-17 15:27:00|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|22
1623943640000|2021-06-17 15:27:20|4352|4351|4352.5|4351|4352.5|4351.5|4352|4351|0
1623943650000|2021-06-17 15:27:30||4351.5||4351.5||4351.5||4351.5|0
1623943680000|2021-06-17 15:28:00|4353|4352|4353|4352|4353|4352|4353|4352|190
1623943690000|2021-06-17 15:28:10|||||||||38
1623943710000|2021-06-17 15:28:30|4352.5|4351.5|4352.5|4351.5|4353|4352|4352.5|4351.5|500
1623943720000|2021-06-17 15:28:40|4353|4352|4354|4353|4354|4353|4353|4351.5|549
1623943730000|2021-06-17 15:28:50|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|4353.5|4352|0
1623943740000|2021-06-17 15:29:00|4354|4353|4353.5|4352|4354|4353|4353.5|4352|17
1623943760000|2021-06-17 15:29:20|4354.5|4353|4354.5|4353.5|4354.5|4353.5|4354.5|4353|86
1623943770000|2021-06-17 15:29:30|4355|4354|4355|4353.5|4355.5|4354|4355|4353.5|2
1623943780000|2021-06-17 15:29:40|4355.5|4354|4355.5|4354|4355.5|4354|4355|4353.5|0
1623943790000|2021-06-17 15:29:50|4356|4354.5|4356.5|4355|4356.5|4355|4356|4354.5|32
1623999600000|2021-06-18 07:00:00|4363|4352|4363|4352|4363|4352|4363|4352|0
1623999610000|2021-06-18 07:00:10|4362|4352.5|4360.5|4357.5|4363|4360|4360.5|4352|1150
1623999620000|2021-06-18 07:00:20|4360|4358|4359.5|4358|4360|4358|4359.5|4358|156
1623999630000|2021-06-18 07:00:30|4359|4359|4359.5|4357|4360|4359|4358|4356.5|2452
1623999640000|2021-06-18 07:00:40|4359|4357.5|4359.5|4358.5|4359.5|4358.5|4359|4357.5|516
1623999650000|2021-06-18 07:00:50|4361|4359|4364|4362.5|4364|4362.5|4360|4359|2138
1623999660000|2021-06-18 07:01:00|4363.5|4363|4368|4366|4368|4366|4363|4362.5|2123
1623999670000|2021-06-18 07:01:10|4368.5|4366.5|4368|4367|4369.5|4367.5|4367.5|4366|1740
1623999680000|2021-06-18 07:01:20|4367.5|4366|4368|4366.5|4368.5|4366.5|4366.5|4365|319
1623999690000|2021-06-18 07:01:30|4368.5|4367|4368|4366|4369|4367|4368|4366|225
1623999700000|2021-06-18 07:01:40|4368.5|4366.5|4368.5|4366.5|4369|4366.5|4368|4366|0
1623999710000|2021-06-18 07:01:50|4369|4366|4369.5|4367.5|4369.5|4367.5|4368|4365.5|488
1623999720000|2021-06-18 07:02:00|4370|4368|4366|4364.5|4370|4368.5|4366|4364.5|4303
1623999730000|2021-06-18 07:02:10|4367|4365|4369.5|4368|4370|4368.5|4367|4365|1313
1623999740000|2021-06-18 07:02:20|4370|4368.5|4374.5|4372.5|4375|4372.5|4370|4368.5|2605
1623999750000|2021-06-18 07:02:30|4374|4372|4372.5|4370.5|4374|4372|4372.5|4370.5|69
1623999760000|2021-06-18 07:02:40|4372|4369.5|4369|4367|4372|4369.5|4367|4366|2698
1623999770000|2021-06-18 07:02:50|4369.5|4367.5|4370.5|4368.5|4372|4371|4369.5|4367.5|1570
1623999780000|2021-06-18 07:03:00|4371|4369|4370.5|4369|4371|4369.5|4370|4368.5|587
1623999790000|2021-06-18 07:03:10|4371.5|4368.5|4371|4369|4372.5|4370.5|4369.5|4368|1574
1623999800000|2021-06-18 07:03:20|4370.5|4368.5|4371.5|4370|4372.5|4371|4370|4368|2592
1623999810000|2021-06-18 07:03:30|4372|4369.5|4372|4370|4373.5|4371.5|4371|4369.5|1734
1623999820000|2021-06-18 07:03:40|4372.5|4370.5|4371|4369|4373|4371.5|4371|4369|489
1623999830000|2021-06-18 07:03:50|4370.5|4368.5|4370.5|4369|4370.5|4369.5|4369.5|4367.5|223
1623999840000|2021-06-18 07:04:00|4370|4369.5|4368|4366.5|4370|4369.5|4367.5|4365.5|543
1623999850000|2021-06-18 07:04:10|4367.5|4366|4367|4365.5|4367.5|4366|4366|4364|601
1623999860000|2021-06-18 07:04:20|4366.5|4365|4367|4365|4369|4367.5|4366.5|4364.5|1259
1623999870000|2021-06-18 07:04:30|4367.5|4365.5|4368|4366|4368|4366|4367|4365|147
1623999890000|2021-06-18 07:04:50|4367.5|4366.5|4367.5|4366|4367.5|4366.5|4367.5|4366|28
1623999900000|2021-06-18 07:05:00|4368|4366.5|4368|4366.5|4368|4367|4367|4366|727
1623999910000|2021-06-18 07:05:10|4367.5|4366|4365.5|4364|4367.5|4366|4365|4364|3011
1623999920000|2021-06-18 07:05:20|4365|4363.5|4364.5|4362.5|4365.5|4363.5|4364|4362|1450
1623999930000|2021-06-18 07:05:30|4363.5|4362|4363.5|4362.5|4363.5|4362.5|4362.5|4362|717
1623999940000|2021-06-18 07:05:40|4363|4362|4363.5|4362|4363.5|4362|4363|4362|463
1623999950000|2021-06-18 07:05:50|4363|4361.5|4361|4359|4363|4362|4361|4359|1095
1623999960000|2021-06-18 07:06:00|4361.5|4360|4363|4361.5|4363.5|4362|4361.5|4360|1312
1623999970000|2021-06-18 07:06:10|||||||||715
1623999980000|2021-06-18 07:06:20|4362.5|4361|4362|4361|4362.5|4361.5|4361.5|4360.5|908
1623999990000|2021-06-18 07:06:30|4361.5|4360.5|4361.5|4360|4361.5|4360.5|4360.5|4358.5|1696
1624000000000|2021-06-18 07:06:40|4361||4361.5||4361.5||4361||7
1624000010000|2021-06-18 07:06:50|||||||||749
1624000020000|2021-06-18 07:07:00|4362|4360.5|4363.5|4362|4364|4362|4362|4360.5|1618
1624000030000|2021-06-18 07:07:10|4363|4361.5|4363.5|4362|4364|4362.5|4362.5|4361.5|1502
1624000040000|2021-06-18 07:07:20|4364|4362.5|4363.5|4362|4364.5|4362.5|4363|4362|1384
1624000050000|2021-06-18 07:07:30|4363|4361.5|4361.5|4360.5|4363|4361.5|4361.5|4360.5|1506
1624000060000|2021-06-18 07:07:40|4362|4361|4360.5|4360|4362.5|4362|4360.5|4360|1762
1624000070000|2021-06-18 07:07:50|4361|4360.5|4361.5|4360.5|4361.5|4361|4361|4360|443
1624000080000|2021-06-18 07:08:00|4362|4361|4363|4361.5|4363.5|4362|4361.5|4360.5|739
1624000090000|2021-06-18 07:08:10|4363.5|4362|4364.5|4362.5|4364.5|4362.5|4363.5|4362|245
1624000100000|2021-06-18 07:08:20||4363||4363||4363||4363|0
1624000110000|2021-06-18 07:08:30|4365.5|4363.5|4365.5|4364|4365.5|4364.5|4365|4363.5|310
1624000130000|2021-06-18 07:08:50|4366|4364.5|4367|4366|4367|4366|4365.5|4364.5|1514
1624000140000|2021-06-18 07:09:00|4366.5|4366.5|4367.5|4366.5|4367.5|4367|4366.5|4366|427
1624000150000|2021-06-18 07:09:10|4367|4366|4367.5|4366.5|4367.5|4367|4366.5|4365.5|1664
1624000170000|2021-06-18 07:09:30|4368|4367|4367|4366|4368.5|4367|4366.5|4365.5|4379
1624000180000|2021-06-18 07:09:40|4366.5|4365.5|4365|4364.5|4366.5|4365.5|4365|4364|1385
1624000190000|2021-06-18 07:09:50|4365.5|4364|4366|4364.5|4366.5|4365|4365.5|4364|914
1624000200000|2021-06-18 07:10:00|4365.5|4365|4365.5|4364.5|4365.5|4365|4365.5|4364.5|240
1624000210000|2021-06-18 07:10:10|4366|4365|4366|4364.5|4366|4365.5|4365|4364|2099
1624000220000|2021-06-18 07:10:20|4365|4364|4366.5|4364.5|4366.5|4364.5|4364.5|4363|1621
1624000230000|2021-06-18 07:10:30|4366|4364|4365|4364|4366|4364|4364.5|4363|387
1624000240000|2021-06-18 07:10:40|4364.5|4363|4364.5|4363.5|4365|4363.5|4364.5|4363|50
1624000250000|2021-06-18 07:10:50|4365|4364|4365.5|4363.5|4365.5|4364|4365|4363.5|0
1624000260000|2021-06-18 07:11:00|4365||4364.5||4365||4364.5||0
1624000270000|2021-06-18 07:11:10||4364||4363.5||4364||4363.5|253
1624000280000|2021-06-18 07:11:20|4364|4363|4362|4361|4364|4363|4362|4360|885
1624000290000|2021-06-18 07:11:30|4361.5|4360.5|4361.5|4360.5|4361.5|4361|4360.5|4360|1162
1624000300000|2021-06-18 07:11:40|||||||||445
1624000310000|2021-06-18 07:11:50|4363|4361|4362.5|4361.5|4363.5|4363|4362|4361|535
1624000320000|2021-06-18 07:12:00|4362|4361|4361.5|4360.5|4362.5|4361|4361.5|4360.5|643
1624000340000|2021-06-18 07:12:20|4362.5|4361|4361.5|4360.5|4362.5|4361|4361.5|4360.5|492
1624000350000|2021-06-18 07:12:30|4362|4361|4362|4361|4362|4361|4362|4361|0
1624000360000|2021-06-18 07:12:40|4362.5|4360.5|4362.5|4361|4362.5|4361.5|4362|4360.5|112
1624000370000|2021-06-18 07:12:50|4362|4361.5|4362|4360.5|4362|4361.5|4361.5|4360.5|1416
1624000380000|2021-06-18 07:13:00|4361.5|4361|4360.5|4359.5|4362|4361|4360|4358.5|1200
1624000390000|2021-06-18 07:13:10|4361.5|4360|4361.5|4359.5|4361.5|4360.5|4361.5|4359.5|197
1624000400000|2021-06-18 07:13:20|4362|4360|4360|4359|4362|4361|4359|4358.5|2176
1624000410000|2021-06-18 07:13:30|4359.5||4359.5||4359.5||4359.5||47
1624000420000|2021-06-18 07:13:40|4359|4358.5|4359.5|4358.5|4359.5|4359|4359|4358.5|448
1624000430000|2021-06-18 07:13:50||4359||4359||4359||4359|27
1624000440000|2021-06-18 07:14:00|4359|4358.5|4359|4357.5|4359.5|4358.5|4359|4357.5|1706
1624000450000|2021-06-18 07:14:10|4358.5|4357|4358.5|4357.5|4358.5|4357.5|4357.5|4357|313
1624000460000|2021-06-18 07:14:20|4359|4357|4358|4357|4360.5|4359|4357|4356.5|5492
1624000470000|2021-06-18 07:14:30|4358.5|4357.5|4358|4357|4358.5|4358|4357.5|4356.5|1359
1624000480000|2021-06-18 07:14:40||4357.5||4357.5||4357.5||4357.5|2
1624000490000|2021-06-18 07:14:50|4358.5|4358|4359.5|4358|4359.5|4358|4358.5|4358|0
1624000500000|2021-06-18 07:15:00|4359||4359.5||4359.5||4359||275
1624000510000|2021-06-18 07:15:10|4360|4358.5|4360.5|4359.5|4361.5|4360.5|4360|4358.5|874
1624000520000|2021-06-18 07:15:20|4361|4360|4361.5|4360|4361.5|4360|4361|4360|0
1624000540000|2021-06-18 07:15:40|4361|4360.5|4362.5|4362|4363|4362|4360|4359.5|4214
1624000550000|2021-06-18 07:15:50|4363|4361.5|4362|4361.5|4363|4362|4362|4361.5|358
1624000560000|2021-06-18 07:16:00|4362.5|4361|4360.5|4360|4362.5|4361|4360.5|4360|1845
1624000570000|2021-06-18 07:16:10|4361|4360.5|4361|4360|4361|4360.5|4360.5|4360|524
1624000580000|2021-06-18 07:16:20|4361.5|4360.5|4361|4360.5|4362|4361|4360.5|4360|2276
1624000590000|2021-06-18 07:16:30|4360.5|4360|4361.5|4360.5|4361.5|4361|4360.5|4360|1305
1624000600000|2021-06-18 07:16:40|4361|4360|4360.5|4359.5|4361.5|4360|4360.5|4359.5|684
1624000610000|2021-06-18 07:16:50|||||||||23
1624000620000|2021-06-18 07:17:00|||||||||405
1624000630000|2021-06-18 07:17:10|4361|4360|4361|4360|4361.5|4360.5|4360.5|4359.5|1097
1624000650000|2021-06-18 07:17:30|4361.5|4360.5|4362.5|4361.5|4362.5|4361.5|4361.5|4360.5|674
1624000660000|2021-06-18 07:17:40|4363|4362|4363|4362|4363.5|4362|4363|4362|502
1624000670000|2021-06-18 07:17:50|||||||||500
1624000680000|2021-06-18 07:18:00|4363.5|4362.5|4364|4363|4364|4363|4363.5|4362.5|148
1624000690000|2021-06-18 07:18:10|4363.5|4362.5|4363|4362.5|4364|4362.5|4362.5|4362|1867
1624000700000|2021-06-18 07:18:20|||||||||1
1624000710000|2021-06-18 07:18:30|4363.5|4363|4364|4363.5|4365|4364|4363.5|4363|1591
1624000730000|2021-06-18 07:18:50|4364.5|4364|4367.5|4367|4368|4367.5|4364.5|4364|1762
1624000740000|2021-06-18 07:19:00|4367|4366.5|4367.5|4366.5|4367.5|4366.5|4366.5|4366|1617
1624000760000|2021-06-18 07:19:20|4367||4367||4367.5||4367||490
1624000770000|2021-06-18 07:19:30|4366.5|4366|4365.5|4365|4367|4366|4365.5|4365|799
1624000780000|2021-06-18 07:19:40|4366|4365.5|4366.5|4365.5|4366.5|4365.5|4366|4365|173
1624000790000|2021-06-18 07:19:50|4366|4366|4366|4365|4367|4366|4366|4365|557
1624000800000|2021-06-18 07:20:00|4365.5|4364|4364|4363|4366|4364.5|4363.5|4362.5|1268
1624000810000|2021-06-18 07:20:10|4363.5|4363.5|4364.5|4364|4365|4364|4363.5|4363|1196
1624000820000|2021-06-18 07:20:20|4364|4363.5|4366|4365|4366|4365.5|4364|4363.5|883
1624000830000|2021-06-18 07:20:30|4365.5|4364.5|4365.5|4365|4365.5|4365|4365|4364.5|243
1624000840000|2021-06-18 07:20:40|4366|4365.5|4366|4365|4366|4365.5|4366|4365|221
1624000850000|2021-06-18 07:20:50|4365.5|4364.5|4364|4362.5|4365.5|4364.5|4363.5|4362.5|1586
1624000860000|2021-06-18 07:21:00|4363.5|4362|4363.5|4363|4364|4363|4363|4362|1137
1624000870000|2021-06-18 07:21:10|4363|4362.5|4363|4362|4363|4362.5|4362.5|4361.5|439
1624000880000|2021-06-18 07:21:20|4362.5|4361.5|4362.5|4362|4363|4362|4362|4361.5|734
1624000900000|2021-06-18 07:21:40|4363|4362.5|4363|4362.5|4363|4362.5|4363|4362.5|201
1624000910000|2021-06-18 07:21:50|4363.5|4363|4364.5|4363.5|4365|4364|4363|4362.5|4237
1624000920000|2021-06-18 07:22:00|4364|4363|4364.5|4363.5|4364.5|4363.5|4363.5|4362.5|1033
1624000930000|2021-06-18 07:22:10|4364|4363|4364|4362.5|4364|4363|4364|4362.5|421
1624000950000|2021-06-18 07:22:30|4363.5|4363|4363|4362.5|4364|4363|4363|4362|3427
1624000960000|2021-06-18 07:22:40|4362.5|4362|4362.5|4362|4363.5|4363|4362|4361.5|8521
1624000970000|2021-06-18 07:22:50|4362|4361.5|4363|4362|4363|4362.5|4362|4361.5|1429
1624000980000|2021-06-18 07:23:00|||||||||2
1624000990000|2021-06-18 07:23:10|4362.5|4361.5|4361.5|4360.5|4363|4361.5|4361|4360|2837
1624001000000|2021-06-18 07:23:20|4361||4361.5||4361.5||4361||228
1624001010000|2021-06-18 07:23:30|4361|4360|4360.5|4360|4361|4360.5|4360.5|4359.5|1791
1624001020000|2021-06-18 07:23:40|4360|4359.5|4360|4359|4360.5|4360|4360|4359|310
1624001030000|2021-06-18 07:23:50|4359.5|4359.5|4359.5|4358.5|4360|4359.5|4359|4358|850
1624001040000|2021-06-18 07:24:00|4360|4359|4361|4360.5|4361|4360.5|4360|4359|926
1624001050000|2021-06-18 07:24:10|4361.5|4361|4361.5|4360.5|4362|4361|4361.5|4360.5|308
1624001060000|2021-06-18 07:24:20|4361|4360|4359.5|4358.5|4361.5|4360|4359.5|4358.5|1352
1624001070000|2021-06-18 07:24:30|4360|4359|4360|4359|4360|4359.5|4360|4359|0
1624001080000|2021-06-18 07:24:40||4359.5||4359||4359.5||4359|0
1624001090000|2021-06-18 07:24:50|4359.5|4358.5|4360|4359|4360|4359|4359|4358.5|461
1624001100000|2021-06-18 07:25:00|4359.5|4358.5|4360|4359|4360|4359|4359.5|4358.5|0
1624001110000|2021-06-18 07:25:10|4359.5|4358.5|4359|4358.5|4359.5|4359|4359|4358.5|668
1624001120000|2021-06-18 07:25:20|4358.5|4358|4359|4358|4359|4358|4358.5|4358|634
1624001130000|2021-06-18 07:25:30|4359.5|4358.5|4360|4359|4360|4359|4359|4358|97
1624001150000|2021-06-18 07:25:50|4360.5|4359.5|4360.5|4360|4360.5|4360|4360.5|4359|189
1624001160000|2021-06-18 07:26:00|4361|4360.5|4361.5|4360.5|4361.5|4360.5|4361|4360.5|295
1624001180000|2021-06-18 07:26:20|4362|4361|4362.5|4361.5|4362.5|4361.5|4362|4361|182
1624001190000|2021-06-18 07:26:30|4362|4361|4362.5|4361|4362.5|4361|4362|4361|0
1624001200000|2021-06-18 07:26:40|4362||4362||4362||4362||0
1624001210000|2021-06-18 07:26:50|4362.5|4361.5|4362.5|4361|4363|4362|4362|4361|379
1624001220000|2021-06-18 07:27:00|4362|4361.5|4362|4361|4362|4361.5|4362|4361|0
1624001230000|2021-06-18 07:27:10|4361.5|4360.5|4361|4360.5|4362|4361|4361|4360.5|1382
1624001240000|2021-06-18 07:27:20|4361.5||4361||4361.5||4361||6
1624001250000|2021-06-18 07:27:30|4360.5|4360|4360.5|4360|4360.5|4360|4360|4359.5|508
1624001260000|2021-06-18 07:27:40|4361|4360.5|4361|4360|4361|4360.5|4361|4360|298
1624001270000|2021-06-18 07:27:50|4360.5||4360.5||4360.5||4360.5||0
1624001280000|2021-06-18 07:28:00|4361|4360.5|4361.5|4361|4361.5|4361|4361|4360.5|33
1624001290000|2021-06-18 07:28:10|4361|4360|4362|4361.5|4362.5|4362|4361|4360|1132
1624001300000|2021-06-18 07:28:20|4362.5||4362.5||4362.5||4362.5||58
1624001310000|2021-06-18 07:28:30|4362|4362|4362.5|4361.5|4362.5|4362|4362|4361.5|226
1624001320000|2021-06-18 07:28:40|4362|4361|4361.5|4361|4362.5|4361|4361.5|4361|920
1624001330000|2021-06-18 07:28:50|4361|4360.5|4361|4360.5|4361|4360.5|4361|4360|793
1624001340000|2021-06-18 07:29:00|4360.5|4360|4361|4360|4361|4360.5|4360|4359|433
1624001350000|2021-06-18 07:29:10||4360.5||4360.5||4360.5||4360.5|428
1624001360000|2021-06-18 07:29:20|4360.5|4360|4359.5|4358.5|4360.5|4360|4359|4358.5|1617
1624001370000|2021-06-18 07:29:30|4359|4358|4359.5|4359|4359.5|4359|4358.5|4357.5|1365
1624001380000|2021-06-18 07:29:40|4360|4359.5|4359.5|4358.5|4360.5|4359.5|4359|4358.5|1065
1624001390000|2021-06-18 07:29:50|4359|4358|4358.5|4357|4359|4358|4358|4357|376
1624001400000|2021-06-18 07:30:00|4358|4356.5|4358|4357|4358|4357|4357|4356.5|454
1624001410000|2021-06-18 07:30:10|4358.5|4356.5|4356|4355.5|4358.5|4356.5|4354.5|4353.5|2718
1624001420000|2021-06-18 07:30:20|4355.5|4355|4354.5|4353.5|4356|4355|4354.5|4353.5|1805
1624001430000|2021-06-18 07:30:30|4354|4353|4353.5|4353|4354.5|4353|4353.5|4352.5|738
1624001440000|2021-06-18 07:30:40|4354|4353.5|4353.5|4353|4354|4353.5|4353.5|4353|5
1624001450000|2021-06-18 07:30:50|4353|4352.5|4353.5|4352.5|4353.5|4353|4353|4352|869
1624001460000|2021-06-18 07:31:00|4353|4352|4352.5|4352|4353.5|4352|4351.5|4351|2126
1624001470000|2021-06-18 07:31:10|4353|4351.5|4351.5|4351|4353|4351.5|4351.5|4351|990
1624001480000|2021-06-18 07:31:20|4351|4350.5|4351|4350|4351|4350.5|4350.5|4350|991
1624001490000|2021-06-18 07:31:30|4351.5|4350.5|4351.5|4351|4351.5|4351|4351|4350|418
1624001500000|2021-06-18 07:31:40|4352|4351.5|4349|4348|4352|4351.5|4349|4348|3023
1624001510000|2021-06-18 07:31:50|4348.5|4347.5|4349|4348.5|4349.5|4348.5|4348|4347|1666
1624001520000|2021-06-18 07:32:00|4349.5|4349|4350|4349|4350.5|4349.5|4349|4348.5|1005
1624001530000|2021-06-18 07:32:10|4349.5|4348.5|4349.5|4348.5|4349.5|4349|4349|4348|1206
1624001540000|2021-06-18 07:32:20|4349|4348|4348.5|4347.5|4349|4348|4347.5|4346.5|957
1624001550000|2021-06-18 07:32:30|4349|4349|4349.5|4349|4349.5|4349|4349|4349|482
1624001560000|2021-06-18 07:32:40|4349|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|600
1624001570000|2021-06-18 07:32:50|4350|4348.5|4351|4350.5|4351|4350.5|4350|4348.5|951
1624001590000|2021-06-18 07:33:10|||||||||271
1624001600000|2021-06-18 07:33:20|||||||||1
1624001610000|2021-06-18 07:33:30|4350.5|4350|4350.5|4349.5|4350.5|4350|4349.5|4348.5|1649
1624001620000|2021-06-18 07:33:40|4350||4350.5||4350.5||4350||11
1624001630000|2021-06-18 07:33:50|||||||||31
1624001640000|2021-06-18 07:34:00|4350||4350||4350||4350||259
1624001650000|2021-06-18 07:34:10|4349.5|4349|4348.5|4348|4350|4349|4348.5|4348|849
1624001660000|2021-06-18 07:34:20|4349|4347.5|4350.5|4350|4350.5|4350|4349|4347.5|945
1624001670000|2021-06-18 07:34:30|4350|4349.5|4350|4349|4350|4349.5|4350|4349|381
1624001680000|2021-06-18 07:34:40|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|0
1624001690000|2021-06-18 07:34:50|4350|4350|4350.5|4349.5|4350.5|4350|4350|4349.5|50
1624001700000|2021-06-18 07:35:00||4350||4349.5||4350||4349.5|184
1624001720000|2021-06-18 07:35:20|4351|4350|4352|4351|4352|4351|4351|4349.5|841
1624001740000|2021-06-18 07:35:40|4353|4351.5|4353.5|4352.5|4353.5|4352.5|4353|4351.5|5
1624001750000|2021-06-18 07:35:50|4354|4353|4355|4354|4355|4354|4354|4353|0
1624001770000|2021-06-18 07:36:10|||||||||151
1624001780000|2021-06-18 07:36:20|4354.5|4353.5|4354|4353|4355|4353.5|4354|4353|1260
1624001790000|2021-06-18 07:36:30||4353.5||4353.5||4353.5||4353.5|58
1624001800000|2021-06-18 07:36:40|4354.5|4353|4355|4354|4355|4354.5|4354.5|4353|376
1624001810000|2021-06-18 07:36:50|4354.5|4354.5|4355|4354|4355.5|4354.5|4354.5|4354|1439
1624001820000|2021-06-18 07:37:00|4354.5|4353.5|4353.5|4352.5|4355|4353.5|4353.5|4352.5|58881
1624001840000|2021-06-18 07:37:20|4353|4352|4353|4352|4353.5|4352|4352.5|4351.5|572
1624001860000|2021-06-18 07:37:40|||||||||16
1624001870000|2021-06-18 07:37:50|4352.5||4352.5||4352.5||4352.5||1030
1624001880000|2021-06-18 07:38:00|4352|4351.5|4349|4348.5|4352.5|4352|4349|4348.5|5081
1624001890000|2021-06-18 07:38:10|4348.5|4348|4348|4347|4348.5|4348|4348|4347|90
1624001900000|2021-06-18 07:38:20|4347.5|4347.5|4347.5|4346.5|4348.5|4348|4347.5|4346.5|587
1624001910000|2021-06-18 07:38:30|4347|4346|4347|4346.5|4347|4346.5|4346.5|4346|1218
1624001920000|2021-06-18 07:38:40|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|794
1624001940000|2021-06-18 07:39:00|4347|4345.5|4348.5|4347.5|4348.5|4348|4347|4345.5|2172
1624001950000|2021-06-18 07:39:10|4348||4348.5||4348.5||4348||0
1624001960000|2021-06-18 07:39:20|4348|4347|4348.5|4347.5|4348.5|4347.5|4347|4346|1250
1624001980000|2021-06-18 07:39:40|4348|4348|4348|4347.5|4348.5|4348|4348|4347.5|408
1624001990000|2021-06-18 07:39:50|4347.5|4347|4348|4347.5|4348.5|4347.5|4347.5|4347|661
1624002000000|2021-06-18 07:40:00|4347.5|4347|4346.5|4345.5|4347.5|4347|4346|4345.5|999
1624002010000|2021-06-18 07:40:10|4346|4345|4347.5|4346.5|4348|4347|4346|4345|846
1624002020000|2021-06-18 07:40:20|4347|4346|4346.5|4345.5|4347.5|4346|4346.5|4345.5|376
1624002030000|2021-06-18 07:40:30|4346|4345|4345|4344|4346.5|4345|4344.5|4344|1849
1624002040000|2021-06-18 07:40:40|4344.5|4343.5|4343.5|4342.5|4344.5|4343.5|4343.5|4342.5|419
1624002050000|2021-06-18 07:40:50|4343||4343.5||4343.5||4343||0
1624002060000|2021-06-18 07:41:00|4344|4343|4345.5|4344.5|4346|4344.5|4344|4343|957
1624002070000|2021-06-18 07:41:10|4346||4345.5||4346||4345.5||0
1624002080000|2021-06-18 07:41:20|4346|4345|4345.5|4345|4346.5|4345.5|4345.5|4345|432
1624002090000|2021-06-18 07:41:30|4346.5|4344.5|4347|4346.5|4347.5|4346.5|4346.5|4344.5|65
1624002100000|2021-06-18 07:41:40|4346.5|4346|4346.5|4345.5|4346.5|4346|4346|4345.5|316
1624002110000|2021-06-18 07:41:50|4346||4346||4346.5||4346||0
1624002120000|2021-06-18 07:42:00|4346.5|4345|4345|4344.5|4346.5|4345.5|4345|4344.5|343
1624002130000|2021-06-18 07:42:10|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344.5|363
1624002140000|2021-06-18 07:42:20|4345.5|4345|4345.5|4345|4345.5|4345|4345|4345|0
1624002150000|2021-06-18 07:42:30|4345|4344.5|4345|4344.5|4345.5|4345|4345|4344.5|492
1624002160000|2021-06-18 07:42:40|4345.5||4345||4345.5||4345||400
1624002170000|2021-06-18 07:42:50|4345.5|4345|4345.5|4344.5|4345.5|4345|4345.5|4344.5|0
1624002180000|2021-06-18 07:43:00|4345|4345|4345|4344|4345.5|4345|4344.5|4344|1651
1624002190000|2021-06-18 07:43:10|4344.5|4344.5|4345|4344|4345|4344.5|4344.5|4344|365
1624002200000|2021-06-18 07:43:20|4344.5|4345|4345|4344.5|4345.5|4345|4344.5|4344.5|1320
1624002210000|2021-06-18 07:43:30|4345.5|4345|4346|4345|4347.5|4346.5|4345.5|4344.5|1288
1624002220000|2021-06-18 07:43:40|4345.5|4344.5|4346|4345|4346.5|4345.5|4344.5|4344|1141
1624002230000|2021-06-18 07:43:50|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|0
1624002240000|2021-06-18 07:44:00|4345|4345|4344.5|4344|4345.5|4345|4344.5|4344|802
1624002250000|2021-06-18 07:44:10|||||||||142
1624002270000|2021-06-18 07:44:30|4345.5||4344.5||4345.5||4344.5||498
1624002280000|2021-06-18 07:44:40|4345.5|4344.5|4344.5|4344|4345.5|4345|4344|4343.5|1271
1624002300000|2021-06-18 07:45:00|4344|4343.5|4344.5|4344|4344.5|4344|4343|4342.5|3410
1624002310000|2021-06-18 07:45:10|4344|4343.5|4343|4342|4344|4343.5|4342.5|4342|286
1624002320000|2021-06-18 07:45:20|4343.5|4342.5|4343.5|4343|4343.5|4343|4343.5|4342|75
1624002330000|2021-06-18 07:45:30|4343|4342.5|4342.5|4342|4343.5|4343|4342.5|4342|378
1624002350000|2021-06-18 07:45:50|4343|4341.5|4343|4342|4343|4342.5|4343|4341.5|1814
1624002360000|2021-06-18 07:46:00|4342.5|4341.5|4342|4341.5|4342.5|4341.5|4341.5|4340.5|1201
1624002370000|2021-06-18 07:46:10|4342.5|4341|4342|4341.5|4342.5|4342|4342|4341|354
1624002380000|2021-06-18 07:46:20|4342.5|4341|4342.5|4341.5|4342.5|4341.5|4342.5|4341|0
1624002400000|2021-06-18 07:46:40||4342||4341.5||4342||4341.5|0
1624002410000|2021-06-18 07:46:50|4342|4341|4341.5|4340.5|4342|4341|4341|4340.5|306
1624002420000|2021-06-18 07:47:00|4341|4341|4342|4341|4342.5|4342|4341|4341|453
1624002460000|2021-06-18 07:47:40|4341.5|4340.5|4341|4340|4341.5|4340.5|4340|4339.5|3530
1624002470000|2021-06-18 07:47:50|4340.5|4339.5|4340.5|4340|4340.5|4340|4340.5|4339.5|0
1624002480000|2021-06-18 07:48:00|4341|4339.5|4341.5|4341|4341.5|4341|4341|4339.5|69
1624002490000|2021-06-18 07:48:10|4342|4341.5|4341.5|4340.5|4342|4341.5|4341.5|4340.5|1373
1624002510000|2021-06-18 07:48:30|4341|4340|4340|4339.5|4341.5|4340|4340|4339.5|1298
1624002520000|2021-06-18 07:48:40|4340.5|4340|4340|4339|4340.5|4340|4340|4339|949
1624002530000|2021-06-18 07:48:50|4339.5|4338.5|4339|4338.5|4339.5|4338.5|4339|4338.5|202
1624002540000|2021-06-18 07:49:00|4338.5|4338|4339|4338|4339|4338.5|4337.5|4337|2084
1624002550000|2021-06-18 07:49:10|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337.5|459
1624002560000|2021-06-18 07:49:20|4338|4337|4338.5|4337.5|4338.5|4338|4338|4337|76
1624002590000|2021-06-18 07:49:50|4339|4338|4339|4338|4339|4338.5|4339|4337.5|1242
1624002600000|2021-06-18 07:50:00|4339.5|4338.5|4340.5|4339.5|4340.5|4340|4339.5|4338|416
1624002610000|2021-06-18 07:50:10|4340|4339|4340.5|4339|4340.5|4339.5|4339.5|4339|1444
1624002620000|2021-06-18 07:50:20|4341|4339.5|4343|4342.5|4343|4342.5|4341|4339.5|1329
1624002630000|2021-06-18 07:50:30|4343.5|4343|4342.5|4341.5|4344|4343|4342.5|4341.5|2351
1624002640000|2021-06-18 07:50:40|4343|4342|4342.5|4341.5|4343|4342|4342.5|4341.5|333
1624002650000|2021-06-18 07:50:50|||||||||12
1624002680000|2021-06-18 07:51:20|4342|4342|4343|4342.5|4343|4342.5|4342|4341.5|1016
1624002690000|2021-06-18 07:51:30|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4342|112
1624002700000|2021-06-18 07:51:40|4343|4342.5|4343.5|4342.5|4344.5|4343.5|4342.5|4342|2279
1624002710000|2021-06-18 07:51:50|4343|4342|4343.5|4343|4343.5|4343|4343|4342|1242
1624002720000|2021-06-18 07:52:00|4343|4342.5|4343.5|4342.5|4343.5|4342.5|4342.5|4342|778
1624002730000|2021-06-18 07:52:10|4344|4343|4345.5|4344.5|4346|4345|4344|4343|583
1624002740000|2021-06-18 07:52:20|4345||4345||4345.5||4345||0
1624002750000|2021-06-18 07:52:30|4346|4345|4345.5|4345|4346|4345|4345.5|4345|0
1624002760000|2021-06-18 07:52:40|4346|4345.5|4346.5|4346|4346.5|4346|4346|4345|99
1624002770000|2021-06-18 07:52:50|4346|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345.5|549
1624002780000|2021-06-18 07:53:00|4346|4346|4346.5|4346|4346.5|4346|4346|4345.5|0
1624002790000|2021-06-18 07:53:10|4347|4345.5|4347.5|4347|4347.5|4347|4347|4345.5|741
1624002800000|2021-06-18 07:53:20|4348|4346.5|4345|4344.5|4348|4346.5|4345|4344.5|3238
1624002810000|2021-06-18 07:53:30|4344.5|4344|4345|4344.5|4345|4344.5|4344.5|4344|341
1624002820000|2021-06-18 07:53:40|4345.5|4345|4345|4344|4345.5|4345|4345|4344|229
1624002830000|2021-06-18 07:53:50|4344.5|4343.5|4344.5|4343.5|4344.5|4344|4344|4343.5|64
1624002840000|2021-06-18 07:54:00|4344|4343|4344|4343|4344|4343|4343.5|4343|139
1624002850000|2021-06-18 07:54:10|4343.5|4343.5|4345|4344.5|4345.5|4344.5|4343.5|4343.5|871
1624002860000|2021-06-18 07:54:20|4345.5|4345|4345.5|4345|4345.5|4345|4345.5|4345|80
1624002870000|2021-06-18 07:54:30|4345|4344.5|4345|4344|4345|4344.5|4344.5|4344|1490
1624002880000|2021-06-18 07:54:40|4344.5|4343.5|4343.5|4342|4344.5|4343.5|4343.5|4342|550
1624002890000|2021-06-18 07:54:50|4343||4342.5||4343||4342.5||0
1624002900000|2021-06-18 07:55:00|4343|4341.5|4341.5|4341|4343|4342.5|4341|4340.5|4861
1624002910000|2021-06-18 07:55:10|4342|4340.5|4339.5|4339|4342|4340.5|4339.5|4339|2244
1624002920000|2021-06-18 07:55:20|4339|4338.5|4339.5|4339|4339.5|4339|4339|4338|1265
1624002930000|2021-06-18 07:55:30||4338.5||4339||4339||4338.5|0
1624002940000|2021-06-18 07:55:40|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339.5|950
1624002950000|2021-06-18 07:55:50|4340.5|4340|4340.5|4339.5|4340.5|4340|4340.5|4339.5|480
1624002970000|2021-06-18 07:56:10|4340|4339|4339.5|4339|4340|4339|4339.5|4339|597
1624002990000|2021-06-18 07:56:30|4339|4338.5|4339.5|4339|4339.5|4339|4339|4338.5|1700
1624003000000|2021-06-18 07:56:40|4340|4339.5|4340|4339|4340|4339.5|4340|4339|485
1624003010000|2021-06-18 07:56:50|4340.5|4339.5|4341|4340|4341|4340.5|4340.5|4339.5|1075
1624003020000|2021-06-18 07:57:00|4341.5|4340.5|4341|4340|4341.5|4341|4341|4340|347
1624003030000|2021-06-18 07:57:10|4341.5|4340.5|4340|4339|4341.5|4341|4339|4338.5|1902
1624003040000|2021-06-18 07:57:20|4340.5|4339.5|4343|4342|4343|4342|4340.5|4339|6056
1624003050000|2021-06-18 07:57:30|4343.5|4342.5|4343|4342|4344.5|4343.5|4342.5|4342|2571
1624003060000|2021-06-18 07:57:40|4343.5|4342.5|4343|4342|4343.5|4343|4342.5|4341.5|1353
1624003070000|2021-06-18 07:57:50|4342.5||4343||4343||4342.5||0
1624003080000|2021-06-18 07:58:00|4342.5|4341.5|4342|4341.5|4343|4341.5|4342|4341.5|1274
1624003090000|2021-06-18 07:58:10|4341.5|4341|4342.5|4341.5|4342.5|4342|4341.5|4341|1832
1624003110000|2021-06-18 07:58:30|4342|4341|4342.5|4341|4342.5|4341|4341.5|4341|130
1624003120000|2021-06-18 07:58:40|4342|4341.5|4342.5|4341.5|4342.5|4341.5|4342|4341.5|27
1624003140000|2021-06-18 07:59:00|4342|4342|4341|4340|4342.5|4342|4341|4339.5|980
1624003150000|2021-06-18 07:59:10|4340.5|4339.5|4342|4341.5|4342|4341.5|4339|4338|3372
1624003160000|2021-06-18 07:59:20|4341.5|4341|4341|4340|4341.5|4341|4340.5|4340|1113
1624003170000|2021-06-18 07:59:30|4340.5|4339.5|4340|4339|4341|4340|4339.5|4339|2025
1624003190000|2021-06-18 07:59:50|4340.5|4339.5|4340|4339|4340.5|4340|4340|4339|627
1624003200000|2021-06-18 08:00:00|4340.5|4339.5|4340|4339|4340.5|4340|4340|4339|397
1624003210000|2021-06-18 08:00:10|4339.5|4338.5|4338|4337|4340|4338.5|4338|4337|1588
1624003220000|2021-06-18 08:00:20|4338.5|4337.5|4339|4338|4339|4338|4338.5|4337|674
1624003230000|2021-06-18 08:00:30|4338.5||4338.5||4338.5||4338.5||0
1624003240000|2021-06-18 08:00:40|4338|4337.5|4337.5|4337|4338.5|4337.5|4336.5|4335.5|466
1624003250000|2021-06-18 08:00:50|4338|4337.5|4337.5|4336.5|4338.5|4338|4337.5|4336.5|1271
1624003260000|2021-06-18 08:01:00|4338|4337|4340|4339|4340|4339.5|4338|4337|1838
1624003270000|2021-06-18 08:01:10|4339.5|4339.5|4341|4340|4341.5|4341|4339.5|4339|1208
1624003280000|2021-06-18 08:01:20|4341.5|4340.5|4341.5|4340.5|4341.5|4341|4340.5|4340|1003
1624003290000|2021-06-18 08:01:30|4341|4341|4341.5|4340.5|4341.5|4341|4341|4340.5|66
1624003300000|2021-06-18 08:01:40|4342|4341|4342|4341|4342.5|4341.5|4342|4341|311
1624003310000|2021-06-18 08:01:50|4342.5|4341.5|4343|4342|4343|4342.5|4342.5|4341.5|404
1624003320000|2021-06-18 08:02:00|4343.5|4342.5|4343.5|4342.5|4344|4343|4343|4342.5|1912
1624003330000|2021-06-18 08:02:10|4343|4342|4343.5|4342.5|4343.5|4343|4343|4342|830
1624003340000|2021-06-18 08:02:20|4344|4343|4343.5|4342.5|4344|4343|4343.5|4342.5|69
1624003350000|2021-06-18 08:02:30|4344|4343|4344|4343|4344|4343.5|4343.5|4343|896
1624003360000|2021-06-18 08:02:40||4342.5||4342.5||4342.5||4342.5|0
1624003370000|2021-06-18 08:02:50||4343||4343||4343||4343|0
1624003390000|2021-06-18 08:03:10|4344.5|4343.5|4344.5|4343.5|4344.5|4344|4344.5|4343|1008
1624003400000|2021-06-18 08:03:20|4344||4344||4344.5||4344||514
1624003410000|2021-06-18 08:03:30|4344.5|4344|4344.5|4344|4344.5|4344|4344|4343.5|547
1624003420000|2021-06-18 08:03:40|4344|4343.5|4344.5|4343.5|4344.5|4344|4344|4343.5|796
1624003430000|2021-06-18 08:03:50|4345|4344|4345|4344|4345.5|4345|4344.5|4343.5|789
1624003440000|2021-06-18 08:04:00|4344.5|4343.5|4344|4343|4345|4343.5|4343.5|4343|1894
1624003450000|2021-06-18 08:04:10||4343.5||4343.5||4343.5||4343.5|0
1624003460000|2021-06-18 08:04:20|4344.5|4343|4346.5|4346|4346.5|4346|4344.5|4343|1655
1624003470000|2021-06-18 08:04:30||4345.5||4345.5||4345.5||4345.5|318
1624003480000|2021-06-18 08:04:40|4347|4346|4347|4346.5|4347.5|4346.5|4347|4346|354
1624003490000|2021-06-18 08:04:50|4347.5|4347|4348|4347|4348|4347.5|4347.5|4346.5|523
1624003500000|2021-06-18 08:05:00|4347.5|4346.5|4347|4346.5|4348|4346.5|4347|4346.5|1684
1624003510000|2021-06-18 08:05:10|4347.5|4347|4347.5|4347|4348|4347.5|4347|4346.5|606
1624003520000|2021-06-18 08:05:20|4347|4346.5|4347|4346|4347|4346.5|4346.5|4346|736
1624003530000|2021-06-18 08:05:30|4346.5|4345.5|4346|4345.5|4347|4345.5|4345.5|4345|2411
1624003540000|2021-06-18 08:05:40|4345.5|4345|4346.5|4345.5|4346.5|4346|4345.5|4345|221
1624003550000|2021-06-18 08:05:50|4346|4345|4346.5|4345.5|4346.5|4345.5|4346|4345|0
1624003560000|2021-06-18 08:06:00|4347|4346|4346.5|4346|4347|4346|4346.5|4346|578
1624003570000|2021-06-18 08:06:10|4347|4346.5|4348|4347|4348.5|4347.5|4346.5|4346|366
1624003580000|2021-06-18 08:06:20||4347.5||4347.5||4347.5||4347.5|0
1624003590000|2021-06-18 08:06:30|4347.5|4347|4346.5|4345.5|4348|4347|4346.5|4345.5|413
1624003600000|2021-06-18 08:06:40|4346|4345|4345.5|4345|4346|4345|4345.5|4345|0
1624003610000|2021-06-18 08:06:50|4345|4344.5|4345.5|4344.5|4345.5|4345|4344.5|4343.5|1818
1624003620000|2021-06-18 08:07:00|4345|4344|4345|4344.5|4345|4344.5|4344.5|4344|769
1624003630000|2021-06-18 08:07:10|4344.5|4344|4345.5|4345|4345.5|4345|4344.5|4344|1366
1624003650000|2021-06-18 08:07:30|4346|4345.5|4347|4346.5|4347|4346.5|4346|4345|1256
1624003660000|2021-06-18 08:07:40|4347.5|4347|4348|4347|4348|4347.5|4347.5|4346.5|673
1624003670000|2021-06-18 08:07:50|4347.5||4348||4348||4347.5||0
1624003680000|2021-06-18 08:08:00|4347.5|4346.5|4347|4346.5|4348|4346.5|4346.5|4346|1712
1624003690000|2021-06-18 08:08:10|||||||||326
1624003700000|2021-06-18 08:08:20|4346.5|4346|4347|4346|4347|4346|4346.5|4346|45
1624003710000|2021-06-18 08:08:30|4346.5|4345.5|4346|4345.5|4346.5|4345.5|4346|4345.5|973
1624003720000|2021-06-18 08:08:40|4346.5|4346|4347|4346|4347|4346.5|4346|4345.5|998
1624003730000|2021-06-18 08:08:50|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|0
1624003740000|2021-06-18 08:09:00|4346|4345|4345.5|4344.5|4346.5|4345|4345|4344.5|244
1624003760000|2021-06-18 08:09:20|4346|4345|4345.5|4345|4346|4345|4345.5|4345|50
1624003770000|2021-06-18 08:09:30|4346|4345.5|4346|4345|4346|4345.5|4346|4345|877
1624003790000|2021-06-18 08:09:50|4346.5|4345.5|4347|4346|4347|4346.5|4346|4345|2073
1624003800000|2021-06-18 08:10:00|4346.5|4346.5|4347.5|4346.5|4347.5|4347|4346.5|4346|3988
1624003810000|2021-06-18 08:10:10|||||||||492
1624003820000|2021-06-18 08:10:20|4348|4347|4348|4347.5|4348|4347.5|4347.5|4347|154
1624003830000|2021-06-18 08:10:30|4348.5|4348|4349.5|4349|4349.5|4349|4348.5|4348|836
1624003840000|2021-06-18 08:10:40|4350||4350.5||4350.5||4350||0
1624003860000|2021-06-18 08:11:00|4351|4349.5|4351|4350|4351.5|4351|4350.5|4349.5|442
1624003870000|2021-06-18 08:11:10|4351.5|4350.5|4351.5|4350.5|4352|4351|4351.5|4350|212
1624003880000|2021-06-18 08:11:20|4352|4351|4352.5|4351.5|4352.5|4351.5|4352|4351|784
1624003890000|2021-06-18 08:11:30|4353|4352|4353|4352|4353|4352|4352.5|4351.5|0
1624003900000|2021-06-18 08:11:40|4352.5|4351.5|4353.5|4353|4353.5|4353|4352|4351.5|1866
1624003910000|2021-06-18 08:11:50|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|48
1624003920000|2021-06-18 08:12:00|4353.5|4353|4351.5|4350.5|4353.5|4353|4351.5|4350.5|3287
1624003930000|2021-06-18 08:12:10|4352|4351|4352.5|4351.5|4352.5|4352|4351.5|4351|587
1624003940000|2021-06-18 08:12:20|4353|4352|4352.5|4351.5|4353|4352.5|4351.5|4350.5|1901
1624003970000|2021-06-18 08:12:50|4353|4352|4352.5|4351.5|4353.5|4352.5|4352|4351.5|3748
1624003980000|2021-06-18 08:13:00|4353|4352|4351.5|4351|4353|4352.5|4351.5|4351|1721
1624003990000|2021-06-18 08:13:10|4352|4351.5|4352.5|4352|4353|4352.5|4352|4351.5|899
1624004000000|2021-06-18 08:13:20|4353|4352.5|4351|4350|4353|4352.5|4351|4350|1382
1624004020000|2021-06-18 08:13:40|4351.5|4350.5|4352|4351|4352|4351|4351.5|4350.5|23
1624004030000|2021-06-18 08:13:50|4351.5|4350.5|4351|4350.5|4351.5|4350.5|4351|4350.5|248
1624004040000|2021-06-18 08:14:00|4350.5|4350|4350|4349|4351|4350.5|4349.5|4349|2405
1624004050000|2021-06-18 08:14:10|4350.5|4349.5|4350.5|4349.5|4350.5|4350|4350.5|4349|766
1624004060000|2021-06-18 08:14:20|4351|4350|4351.5|4351|4351.5|4351|4351|4350|1126
1624004070000|2021-06-18 08:14:30|4352|4350.5|4352.5|4351.5|4352.5|4351.5|4352|4350.5|452
1624004080000|2021-06-18 08:14:40|4352|4351|4352|4351|4352|4351|4351.5|4351|0
1624004090000|2021-06-18 08:14:50||4351.5||4351.5||4351.5||4351.5|0
1624004100000|2021-06-18 08:15:00||4351||4351.5||4351.5||4351|58
1624004110000|2021-06-18 08:15:10|4351.5|4351|4352|4351|4352|4351.5|4351.5|4351|806
1624004120000|2021-06-18 08:15:20|4351.5|4350.5|4350|4349.5|4351.5|4350.5|4350|4349.5|1531
1624004130000|2021-06-18 08:15:30|4351|4350|4350|4349|4351|4350|4350|4349|735
1624004150000|2021-06-18 08:15:50|4350.5|4349.5|4350.5|4350|4350.5|4350|4350.5|4349.5|99
1624004160000|2021-06-18 08:16:00|4350|4349.5|4350|4349|4350.5|4350|4349.5|4349|1359
1624004180000|2021-06-18 08:16:20||4349.5||4349||4349.5||4349|0
1624004190000|2021-06-18 08:16:30|4349.5|4348.5|4349|4348.5|4349.5|4348.5|4349|4348.5|78
1624004200000|2021-06-18 08:16:40|4349.5|4349|4350|4349.5|4350|4349.5|4349.5|4348.5|553
1624004210000|2021-06-18 08:16:50|4350.5|4349|4350|4349|4350.5|4350|4349.5|4349|910
1624004220000|2021-06-18 08:17:00||4349.5||4349||4349.5||4349|0
1624004230000|2021-06-18 08:17:10||4349.5||4349.5||4349.5||4349.5|0
1624004240000|2021-06-18 08:17:20||4349||4349||4349.5||4349|0
1624004250000|2021-06-18 08:17:30|4349.5|4349.5|4349.5|4349|4349.5|4349.5|4349.5|4349|0
1624004260000|2021-06-18 08:17:40|4349|4348.5|4348.5|4347.5|4349|4348.5|4348|4347|1795
1624004270000|2021-06-18 08:17:50|4348||4348||4348.5||4348||0
1624004280000|2021-06-18 08:18:00|4347.5|4347|4347|4346.5|4347.5|4347|4347|4346.5|927
1624004290000|2021-06-18 08:18:10|||||||||192
1624004300000|2021-06-18 08:18:20|4347.5||4347||4347.5||4347||100
1624004310000|2021-06-18 08:18:30|4347.5|4347|4349|4348.5|4349|4348.5|4347.5|4346.5|2048
1624004320000|2021-06-18 08:18:40||4348||4348||4348||4348|0
1624004340000|2021-06-18 08:19:00|4349.5|4348.5|4350|4349.5|4350|4349.5|4349.5|4348.5|294
1624004360000|2021-06-18 08:19:20|4350.5|4349|4351.5|4350.5|4351.5|4350.5|4350.5|4349|66
1624004370000|2021-06-18 08:19:30|||||||||11
1624004380000|2021-06-18 08:19:40||4351||4351||4351||4351|22
1624004390000|2021-06-18 08:19:50|||||||||114
1624004400000|2021-06-18 08:20:00|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350.5|559
1624004410000|2021-06-18 08:20:10|4350.5|4350|4349.5|4349|4350.5|4350|4349.5|4349|2987
1624004420000|2021-06-18 08:20:20|4350|4349.5|4350|4349|4350|4349.5|4350|4349|0
1624004430000|2021-06-18 08:20:30|4350.5|4349.5|4350|4349.5|4350.5|4350|4350|4349.5|640
1624004440000|2021-06-18 08:20:40|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4349.5|255
1624004460000|2021-06-18 08:21:00|4351|4350.5|4350.5|4350|4351|4350.5|4350.5|4350|455
1624004470000|2021-06-18 08:21:10|4350|4349.5|4350.5|4350|4350.5|4350|4349|4348.5|1077
1624004480000|2021-06-18 08:21:20|4351|4349.5|4351.5|4350.5|4351.5|4350.5|4351|4349.5|294
1624004490000|2021-06-18 08:21:30|4352|4351|4351|4350|4352|4351.5|4351|4350|427
1624004500000|2021-06-18 08:21:40|4351.5|4350.5|4351.5|4350.5|4352|4351|4351|4350|3297
1624004510000|2021-06-18 08:21:50|4351|4350|4351|4350|4351|4350.5|4351|4350|9
1624004520000|2021-06-18 08:22:00|4351.5|4350.5|4351.5|4351|4351.5|4351|4351.5|4350.5|0
1624004530000|2021-06-18 08:22:10|4351|4350.5|4351|4350.5|4351.5|4350.5|4350.5|4350|3045
1624004540000|2021-06-18 08:22:20|4351.5|4351|4351|4350|4351.5|4351|4351|4350|301
1624004560000|2021-06-18 08:22:40||4350.5||4350||4350.5||4350|0
1624004570000|2021-06-18 08:22:50|4350.5|4350.5|4351|4350.5|4351.5|4351|4350.5|4350|262
1624004580000|2021-06-18 08:23:00|4351.5|4351|4351|4350|4351.5|4351|4350.5|4350|1434
1624004590000|2021-06-18 08:23:10|4350.5|4350.5|4351|4350|4351|4350.5|4350.5|4350|937
1624004600000|2021-06-18 08:23:20|4350.5|4349.5|4349.5|4348.5|4351|4349.5|4349.5|4348.5|747
1624004610000|2021-06-18 08:23:30||4349||4349||4349||4349|0
1624004620000|2021-06-18 08:23:40|4349|4348.5|4348.5|4348|4349|4348.5|4348|4347.5|1666
1624004630000|2021-06-18 08:23:50|4349|4348.5|4350|4349.5|4350|4349.5|4349|4348.5|1573
1624004640000|2021-06-18 08:24:00|4349.5|4349|4349|4348|4349.5|4349|4349|4348|316
1624004660000|2021-06-18 08:24:20|4349.5|4348.5|4348|4347.5|4349.5|4349|4348|4347|1928
1624004670000|2021-06-18 08:24:30|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|0
1624004680000|2021-06-18 08:24:40||4347.5||4347.5||4347.5||4347.5|0
1624004690000|2021-06-18 08:24:50||4348||4348||4348||4348|0
1624004700000|2021-06-18 08:25:00|4348|4347.5|4348.5|4348|4348.5|4348|4348|4347.5|1188
1624004710000|2021-06-18 08:25:10|4348|4347.5|4347|4346.5|4348.5|4348|4347|4346|2685
1624004720000|2021-06-18 08:25:20|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4346.5|1116
1624004740000|2021-06-18 08:25:40|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|1323
1624004750000|2021-06-18 08:25:50|4349.5|4349|4349.5|4349|4350|4349|4349.5|4349|268
1624004760000|2021-06-18 08:26:00|4350|4349.5|4353|4352|4353|4352|4350|4349.5|725
1624004770000|2021-06-18 08:26:10|4352.5|4351.5|4351|4350|4353|4351.5|4351|4350|2505
1624004800000|2021-06-18 08:26:40|4351.5|4350.5|4351|4350|4351.5|4350.5|4350.5|4350|265
1624004820000|2021-06-18 08:27:00||4350.5||4350.5||4350.5||4350.5|0
1624004830000|2021-06-18 08:27:10|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|546
1624004840000|2021-06-18 08:27:20|4352|4350.5|4352|4351.5|4352.5|4352|4352|4350.5|567
1624004850000|2021-06-18 08:27:30|4351.5|4351|4351.5|4350.5|4351.5|4351|4351|4350.5|560
1624004860000|2021-06-18 08:27:40||4351||4351||4351||4351|0
1624004870000|2021-06-18 08:27:50|4352|4350.5|4352|4351|4352|4351|4352|4350.5|1
1624004890000|2021-06-18 08:28:10|4351.5|4350.5|4349.5|4348.5|4352|4350.5|4349|4348|3645
1624004900000|2021-06-18 08:28:20|4349|4348|4348.5|4348|4349.5|4348|4348|4347.5|267
1624004910000|2021-06-18 08:28:30|4349|4347.5|4349|4348|4349|4348.5|4349|4347.5|506
1624004930000|2021-06-18 08:28:50||4348.5||4348.5||4348.5||4348.5|0
1624004940000|2021-06-18 08:29:00|4349.5|4348|4349.5|4349|4349.5|4349|4349.5|4348|742
1624004950000|2021-06-18 08:29:10|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|264
1624004960000|2021-06-18 08:29:20|4349||4349||4349||4349||528
1624004970000|2021-06-18 08:29:30|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4349|572
1624004980000|2021-06-18 08:29:40|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|0
1624004990000|2021-06-18 08:29:50|||||||||114
1624005000000|2021-06-18 08:30:00|4349|4349|4349|4348.5|4349.5|4349|4348.5|4348|1682
1624005020000|2021-06-18 08:30:20|4350|4349|4349.5|4349|4350|4349|4349.5|4349|250
1624005030000|2021-06-18 08:30:30|4350|4349.5|4349.5|4349|4350|4349.5|4349.5|4349|215
1624005040000|2021-06-18 08:30:40|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|0
1624005050000|2021-06-18 08:30:50|4350.5|4350|4351|4350|4351|4350|4350.5|4350|339
1624005070000|2021-06-18 08:31:10|4350.5|4350.5|4350.5|4350|4350.5|4350.5|4350.5|4350|565
1624005080000|2021-06-18 08:31:20|4351|4349.5|4350|4349.5|4351|4349.5|4350|4349.5|639
1624005090000|2021-06-18 08:31:30|4350.5|4350|4351|4350|4351|4350.5|4350.5|4350|4
1624005100000|2021-06-18 08:31:40|4351.5|4350.5|4352|4351.5|4352.5|4352|4351|4350|2839
1624005110000|2021-06-18 08:31:50|4352.5|4352|4352|4351|4352.5|4352|4351.5|4351|664
1624005120000|2021-06-18 08:32:00|4351.5|4351.5|4352|4351|4352|4351.5|4351.5|4351|290
1624005140000|2021-06-18 08:32:20|4352.5|4351.5|4351.5|4351|4352.5|4352|4351.5|4351|2499
1624005150000|2021-06-18 08:32:30|4351|4350.5|4350|4349.5|4351|4350.5|4350|4349|4089
1624005160000|2021-06-18 08:32:40|4350.5|4349|4351.5|4351|4351.5|4351|4350.5|4349|2305
1624005170000|2021-06-18 08:32:50|4351|4350.5|4351.5|4350.5|4351.5|4351|4351|4350.5|1638
1624005190000|2021-06-18 08:33:10|4351|4351|4351.5|4350.5|4351.5|4351|4351|4350.5|256
1624005200000|2021-06-18 08:33:20||4351||4351||4351||4350.5|0
1624005210000|2021-06-18 08:33:30|4352|4350.5|4352.5|4352|4352.5|4352|4352|4350.5|2418
1624005220000|2021-06-18 08:33:40|4352|4351.5|4352.5|4352|4353|4352.5|4352|4351|2054
1624005230000|2021-06-18 08:33:50|||||||||2
1624005240000|2021-06-18 08:34:00|4353|4352.5|4351.5|4350.5|4353|4352.5|4351.5|4350.5|2935
1624005250000|2021-06-18 08:34:10|4352|4351|4352|4351|4352|4351.5|4351.5|4350.5|632
1624005260000|2021-06-18 08:34:20|4351.5|4350.5|4351.5|4350.5|4351.5|4351|4351|4350.5|1974
1624005280000|2021-06-18 08:34:40|4352|4351|4353|4352|4353|4352.5|4352|4350.5|872
1624005290000|2021-06-18 08:34:50|4352.5||4352.5||4352.5||4352.5||0
1624005300000|2021-06-18 08:35:00|4353|4351.5|4351.5|4350.5|4353|4351.5|4351.5|4350.5|977
1624005310000|2021-06-18 08:35:10|4351|4351|4351.5|4350.5|4351.5|4351|4351|4350.5|491
1624005320000|2021-06-18 08:35:20|4352|4351|4352|4351.5|4352|4351.5|4352|4351|468
1624005340000|2021-06-18 08:35:40|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|392
1624005350000|2021-06-18 08:35:50|4352|4351.5|4352.5|4351.5|4353|4352.5|4352|4351.5|875
1624005360000|2021-06-18 08:36:00|4353|4352|4352|4351.5|4353|4352|4352|4351.5|538
1624005370000|2021-06-18 08:36:10|||||||||175
1624005380000|2021-06-18 08:36:20|4352.5|4352|4352.5|4352|4353|4352.5|4352|4351|2456
1624005390000|2021-06-18 08:36:30|4353|4352.5|4354.5|4353.5|4354.5|4353.5|4353|4352.5|516
1624005400000|2021-06-18 08:36:40|4354|4353|4353|4352|4354.5|4353|4352.5|4352|42656
1624005410000|2021-06-18 08:36:50|4352.5|4352.5|4353|4352|4353|4352.5|4352.5|4352|83
1624005420000|2021-06-18 08:37:00|4352.5|4351.5|4352.5|4351.5|4353|4352|4351.5|4351|7301
1624005430000|2021-06-18 08:37:10|4352|4352|4352.5|4352|4352.5|4352|4352|4352|773
1624005440000|2021-06-18 08:37:20|4352|4351.5|4353.5|4352.5|4353.5|4353|4352|4351|4870
1624005450000|2021-06-18 08:37:30|4353||4353.5||4353.5||4353||50
1624005460000|2021-06-18 08:37:40|4353|4353|4353.5|4352.5|4353.5|4353|4353|4352.5|192
1624005470000|2021-06-18 08:37:50|4353|4352|4353|4352.5|4353.5|4352.5|4352|4351.5|3312
1624005480000|2021-06-18 08:38:00|4353.5|4353|4353.5|4352.5|4353.5|4353|4353|4352|2033
1624005490000|2021-06-18 08:38:10|4353|4352|4353.5|4352.5|4353.5|4352.5|4352.5|4352|3231
1624005500000|2021-06-18 08:38:20|4354|4353|4354.5|4353.5|4354.5|4354|4354|4352.5|2348
1624005510000|2021-06-18 08:38:30|4354|4353|4354|4353|4354|4353|4354|4353|1164
1624005520000|2021-06-18 08:38:40||4353.5||4353||4353.5||4353|0
1624005540000|2021-06-18 08:39:00|4353.5|4353.5|4354|4353|4354|4353.5|4353.5|4353|417
1624005550000|2021-06-18 08:39:10|4353.5|4352.5|4353.5|4353|4353.5|4353|4353|4352.5|1725
1624005560000|2021-06-18 08:39:20|4354|4353.5|4353.5|4352.5|4354|4353.5|4353|4352.5|1087
1624005570000|2021-06-18 08:39:30|4353|4352|4353.5|4352.5|4353.5|4353|4352.5|4352|1585
1624005580000|2021-06-18 08:39:40|4354|4353|4354.5|4353.5|4354.5|4354|4354|4352.5|1559
1624005590000|2021-06-18 08:39:50|4354|4353|4353.5|4352.5|4354|4353|4352.5|4352|851
1624005600000|2021-06-18 08:40:00|4353|4353|4353|4352.5|4353.5|4353|4352.5|4352|1833
1624005610000|2021-06-18 08:40:10|4352.5|4352|4353|4352|4353|4352.5|4352.5|4352|1880
1624005630000|2021-06-18 08:40:30|4352.5|4351.5|4350.5|4349|4352.5|4352|4350|4349|3392
1624005640000|2021-06-18 08:40:40|4350|4349.5|4350.5|4349.5|4350.5|4350|4350|4349|1882
1624005650000|2021-06-18 08:40:50|4350|4349|4349|4348.5|4350.5|4349|4348.5|4348|2866
1624005660000|2021-06-18 08:41:00|4349.5|4348|4349|4348.5|4349.5|4349|4349|4348|362
1624005670000|2021-06-18 08:41:10|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|413
1624005680000|2021-06-18 08:41:20|4349|4348.5|4350.5|4350|4351|4350.5|4349|4348.5|2128
1624005700000|2021-06-18 08:41:40|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350.5|90
1624005710000|2021-06-18 08:41:50|4351.5|4351|4351.5|4351|4352|4351.5|4351.5|4351|1035
1624005720000|2021-06-18 08:42:00|4351|4350.5|4351|4350|4351|4350.5|4351|4350|123
1624005730000|2021-06-18 08:42:10|||||||||185
1624005740000|2021-06-18 08:42:20|||||||||101
1624005750000|2021-06-18 08:42:30|4351.5|4350.5|4351.5|4350.5|4352|4351|4351|4350|865
1624005760000|2021-06-18 08:42:40|4352|4351|4352|4351|4352|4351|4352|4351|0
1624005770000|2021-06-18 08:42:50|4351.5|4350.5|4351|4350|4352|4350.5|4351|4350|445
1624005780000|2021-06-18 08:43:00|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350|4349.5|599
1624005800000|2021-06-18 08:43:20|4351|4350|4351|4350.5|4351.5|4350.5|4351|4350|319
1624005810000|2021-06-18 08:43:30|4350.5|4350|4351|4350.5|4351|4350.5|4350.5|4350|615
1624005820000|2021-06-18 08:43:40|4351.5|4351|4351|4350.5|4351.5|4351|4351|4350.5|948
1624005830000|2021-06-18 08:43:50|4351.5|4351|4351.5|4351|4351.5|4351|4351.5|4351|0
1624005840000|2021-06-18 08:44:00|4352|4350.5|4352|4351.5|4352|4351.5|4352|4350.5|220
1624005860000|2021-06-18 08:44:20|4352.5|4351|4353|4352.5|4353|4352.5|4352.5|4351|656
1624005870000|2021-06-18 08:44:30||4352||4352||4352||4352|0
1624005880000|2021-06-18 08:44:40|4353.5|4352.5|4354|4353|4354|4353|4353|4352|716
1624005890000|2021-06-18 08:44:50|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4354|4353|25
1624005900000|2021-06-18 08:45:00|4354|4354|4354.5|4353.5|4354.5|4354|4354|4353.5|379
1624005910000|2021-06-18 08:45:10||4354||4354||4354||4354|0
1624005930000|2021-06-18 08:45:30|4355|4354.5|4354.5|4354|4355.5|4354.5|4354.5|4354|1367
1624005940000|2021-06-18 08:45:40|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|738
1624005950000|2021-06-18 08:45:50|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|527
1624005960000|2021-06-18 08:46:00|4354|4353.5|4354|4353|4354.5|4354|4353.5|4353|2258
1624005970000|2021-06-18 08:46:10||4353.5||4353||4353.5||4353|47
1624005980000|2021-06-18 08:46:20|||||||||27
1624005990000|2021-06-18 08:46:30|||||||||90
1624006000000|2021-06-18 08:46:40|4353.5|4353.5|4353|4352.5|4354|4353.5|4353|4352.5|1667
1624006010000|2021-06-18 08:46:50|||||||||83
1624006030000|2021-06-18 08:47:10|4353.5|4353|4353|4352|4353.5|4353|4352.5|4352|1079
1624006040000|2021-06-18 08:47:20|4353.5|4352.5|4354|4353|4354|4353.5|4353.5|4352.5|599
1624006050000|2021-06-18 08:47:30||4353.5||4353.5||4353.5||4353.5|40
1624006060000|2021-06-18 08:47:40|4354.5|4354|4354.5|4354|4354.5|4354|4354|4353.5|531
1624006070000|2021-06-18 08:47:50|4354|4353.5|4355|4354.5|4355.5|4354.5|4354|4353.5|6362
1624006080000|2021-06-18 08:48:00|4355.5|4354|4355|4354.5|4355.5|4355|4355|4354|1254
1624006090000|2021-06-18 08:48:10|4355.5||4355.5||4355.5||4355.5||124
1624006100000|2021-06-18 08:48:20|||||||||128
1624006110000|2021-06-18 08:48:30|||||||||183
1624006120000|2021-06-18 08:48:40|4356|4355|4356|4355|4356|4355.5|4355.5|4354.5|1513
1624006130000|2021-06-18 08:48:50||4355.5||4355.5||4355.5||4355.5|66
1624006140000|2021-06-18 08:49:00|4356.5|4356|4357|4356|4357.5|4356.5|4356.5|4356|1127
1624006150000|2021-06-18 08:49:10|4357.5|4356.5|4355.5|4354.5|4357.5|4356.5|4355.5|4354.5|1469
1624006160000|2021-06-18 08:49:20||4355||4354.5||4355||4354.5|215
1624006170000|2021-06-18 08:49:30|4355|4355|4355.5|4354.5|4355.5|4355|4355|4354.5|802
1624006190000|2021-06-18 08:49:50|4356|4355|4357|4356.5|4357.5|4356.5|4356|4354.5|2625
1624006200000|2021-06-18 08:50:00|4357.5|4357|4357.5|4356.5|4357.5|4357|4356|4355.5|1452
1624006210000|2021-06-18 08:50:10|4357||4357||4357||4357||0
1624006230000|2021-06-18 08:50:30|4357.5|4356|4356.5|4356|4357.5|4356.5|4356|4355.5|3709
1624006240000|2021-06-18 08:50:40|4357|4356.5|4360|4359|4360|4359.5|4357|4356.5|2707
1624006250000|2021-06-18 08:50:50|4359.5||4359.5||4359.5||4359.5||723
1624006260000|2021-06-18 08:51:00|4359|4358.5|4359|4358|4359|4358.5|4359|4358|1090
1624006270000|2021-06-18 08:51:10|4358.5|4357.5|4358|4357|4359|4357.5|4358|4357|1588
1624006280000|2021-06-18 08:51:20|4357.5|4356.5|4356|4355.5|4358|4356.5|4355.5|4355|5626
1624006290000|2021-06-18 08:51:30|4356.5|4356|4356.5|4355.5|4357|4356|4356|4355|1613
1624006300000|2021-06-18 08:51:40|4357|4356|4357|4356|4357.5|4357|4357|4356|661
1624006310000|2021-06-18 08:51:50|4357.5|4357|4357.5|4357|4357.5|4357|4357.5|4357|114
1624006320000|2021-06-18 08:52:00|4357|4356.5|4357|4356|4357|4356.5|4356|4355.5|2087
1624006340000|2021-06-18 08:52:20|4356.5|4355.5|4356.5|4355.5|4357|4356|4356|4355.5|3372
1624006350000|2021-06-18 08:52:30|4356|4355|4356|4355.5|4356.5|4355.5|4355.5|4355|677
1624006360000|2021-06-18 08:52:40||4355||4355||4355.5||4355|95
1624006370000|2021-06-18 08:52:50||4355.5||4355||4355.5||4355|0
1624006380000|2021-06-18 08:53:00||4355.5||4355||4355.5||4355|225
1624006390000|2021-06-18 08:53:10|4355.5|4355.5|4355.5|4354.5|4356|4355.5|4355|4354|2512
1624006410000|2021-06-18 08:53:30|4355|4354|4354.5|4353.5|4355|4354|4354|4353.5|1491
1624006420000|2021-06-18 08:53:40|4354|4353|4355|4354.5|4355|4354.5|4353.5|4353|3419
1624006430000|2021-06-18 08:53:50|4354.5|4354|4354.5|4354|4354.5|4354|4354.5|4354|19
1624006440000|2021-06-18 08:54:00|4355||4355||4355||4355||0
1624006450000|2021-06-18 08:54:10|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4354|4353.5|9
1624006460000|2021-06-18 08:54:20|4355|4354|4354.5|4354|4355|4354|4354|4353|1078
1624006470000|2021-06-18 08:54:30|4355|4354.5|4355|4354.5|4355.5|4355|4355|4354|752
1624006480000|2021-06-18 08:54:40||4354||4354||4354.5||4354|215
1624006490000|2021-06-18 08:54:50|4355.5|4354.5|4355.5|4355|4355.5|4355|4355.5|4354.5|0
1624006500000|2021-06-18 08:55:00|4356|4355.5|4356|4355|4356|4355.5|4355.5|4355|1292
1624006510000|2021-06-18 08:55:10||4355.5||4355||4355.5||4355|0
1624006530000|2021-06-18 08:55:30|4355.5|4355.5|4355.5|4354.5|4355.5|4355.5|4355|4354.5|3565
1624006540000|2021-06-18 08:55:40|4356|4355|4355.5|4355|4356|4355.5|4355.5|4355|867
1624006550000|2021-06-18 08:55:50|4356|4355.5|4356.5|4356|4356.5|4356|4356|4355|1940
1624006560000|2021-06-18 08:56:00|4357|4356.5|4357|4356|4357|4356.5|4357|4356|477
1624006570000|2021-06-18 08:56:10|4356.5|4355.5|4356.5|4355.5|4357|4356|4356|4355.5|1550
1624006580000|2021-06-18 08:56:20|4356|4356|4357|4356|4357|4356|4356|4356|893
1624006590000|2021-06-18 08:56:30|4356.5|4355.5|4355.5|4354.5|4357|4355.5|4355.5|4354.5|2163
1624006600000|2021-06-18 08:56:40|4355|4354|4355|4354.5|4355.5|4354.5|4354.5|4354|1411
1624006610000|2021-06-18 08:56:50||4354||4354||4354||4354|285
1624006620000|2021-06-18 08:57:00|4354.5|4354.5|4355|4354|4355.5|4355|4354.5|4353.5|2268
1624006630000|2021-06-18 08:57:10|4355.5|4355|4354.5|4354|4355.5|4355|4354|4353.5|2348
1624006640000|2021-06-18 08:57:20|4354|4353.5|4355|4354.5|4355|4354.5|4354|4353|1912
1624006650000|2021-06-18 08:57:30|4354.5|4354|4354.5|4354|4354.5|4354|4354.5|4354|276
1624006660000|2021-06-18 08:57:40|4355|4354.5|4355.5|4354.5|4355.5|4355|4355|4354|939
1624006670000|2021-06-18 08:57:50|4355||4355.5||4355.5||4355||114
1624006680000|2021-06-18 08:58:00|||||||||44
1624006690000|2021-06-18 08:58:10|4356|4355|4356|4355|4356|4355.5|4355.5|4354.5|1007
1624006700000|2021-06-18 08:58:20|||||||||37
1624006710000|2021-06-18 08:58:30|4356.5|4356|4356.5|4355.5|4357|4356|4356|4355|1409
1624006720000|2021-06-18 08:58:40|4356|4355|4355.5|4355|4356.5|4355|4355.5|4354.5|7648
1624006730000|2021-06-18 08:58:50|4355|4354.5|4356|4355.5|4356|4355.5|4355|4354.5|2552
1624006740000|2021-06-18 08:59:00||4355||4355||4355||4355|714
1624006760000|2021-06-18 08:59:20|4355.5|4355.5|4356|4355|4356.5|4356|4355.5|4355|2375
1624006770000|2021-06-18 08:59:30|4356.5|4355.5|4356|4355|4356.5|4356|4355.5|4355|1074
1624006780000|2021-06-18 08:59:40|4355.5|4354.5|4355.5|4354.5|4356|4355|4353.5|4353|6785
1624006790000|2021-06-18 08:59:50|4356|4355|4356|4355.5|4356|4355.5|4355.5|4355|688
1624006800000|2021-06-18 09:00:00|4356.5|4356|4357|4356.5|4357|4356.5|4356.5|4356|926
1624006810000|2021-06-18 09:00:10|4356.5|4356|4357|4356|4357|4356|4356.5|4356|586
1624006820000|2021-06-18 09:00:20|4356.5|4356.5|4359.5|4358.5|4359.5|4359|4356.5|4356|1922
1624006830000|2021-06-18 09:00:30|4359|4358|4359.5|4358.5|4359.5|4358.5|4358.5|4358|647
1624006840000|2021-06-18 09:00:40|4359|4359|4359.5|4358.5|4359.5|4359|4359|4358|1603
1624006850000|2021-06-18 09:00:50|4359|4359|4358|4357.5|4359|4359|4358|4357|2705
1624006860000|2021-06-18 09:01:00|4358.5|4357|4359|4358|4359|4358.5|4358|4357|2127
1624006870000|2021-06-18 09:01:10|4358.5|4358.5|4358|4357.5|4359|4358.5|4358|4357.5|1990
1624006880000|2021-06-18 09:01:20|4357.5|4357|4357.5|4357|4358|4357|4357.5|4357|266
1624006890000|2021-06-18 09:01:30|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357.5|632
1624006900000|2021-06-18 09:01:40|4357.5|4357|4358|4357|4358|4357|4357.5|4357|170
1624006910000|2021-06-18 09:01:50||4357.5||4357||4357.5||4357|0
1624006920000|2021-06-18 09:02:00|4358.5|4357.5|4358.5|4358|4359|4358|4358.5|4357|696
1624006930000|2021-06-18 09:02:10|4359|4358.5|4359|4358|4359.5|4359|4359|4358|101
1624006940000|2021-06-18 09:02:20|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357.5|438
1624006960000|2021-06-18 09:02:40|4358|4357|4358|4357|4358.5|4357.5|4358|4357|1042
1624006970000|2021-06-18 09:02:50|4357.5||4357.5||4357.5||4357.5||441
1624006980000|2021-06-18 09:03:00|4357|4356.5|4357|4356|4357|4356.5|4357|4356|747
1624006990000|2021-06-18 09:03:10|4356.5|4355.5|4356|4355|4356.5|4355.5|4356|4355|492
1624007000000|2021-06-18 09:03:20|4356.5|4355.5|4357|4356.5|4357|4356.5|4356|4355|1751
1624007010000|2021-06-18 09:03:30||4356||4356.5||4356.5||4356|0
1624007020000|2021-06-18 09:03:40|4356.5|4356|4357|4356.5|4357|4356.5|4356.5|4356|682
1624007030000|2021-06-18 09:03:50|||||||||49
1624007040000|2021-06-18 09:04:00||4356||4356||4356||4356|130
1624007060000|2021-06-18 09:04:20|4357.5|4356.5|4358|4357|4358|4357|4357.5|4356|1549
1624007080000|2021-06-18 09:04:40|4357.5|4356.5|4357|4356|4358|4356.5|4356.5|4356|1591
1624007090000|2021-06-18 09:04:50|4357.5|4356.5|4357.5|4356|4357.5|4357|4356.5|4356|1703
1624007100000|2021-06-18 09:05:00|4357|4355.5|4355.5|4355|4357|4355.5|4355.5|4355|576
1624007110000|2021-06-18 09:05:10|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|1901
1624007120000|2021-06-18 09:05:20|4355|4354.5|4354.5|4354|4355|4354.5|4354.5|4354|1967
1624007130000|2021-06-18 09:05:30|4354|4353.5|4354.5|4354|4354.5|4354|4354|4353.5|482
1624007140000|2021-06-18 09:05:40|4355|4354.5|4355.5|4354.5|4356.5|4356|4355|4354.5|4489
1624007150000|2021-06-18 09:05:50|4356|4355|4356.5|4356|4357.5|4356.5|4356|4354.5|1108
1624007160000|2021-06-18 09:06:00|4357|4355.5|4357|4356|4357|4356.5|4357|4355.5|775
1624007170000|2021-06-18 09:06:10|4357.5|4356.5|4357|4356.5|4357.5|4357|4357|4356.5|783
1624007180000|2021-06-18 09:06:20|4356.5|4356|4357|4356.5|4357|4356.5|4356.5|4356|1133
1624007190000|2021-06-18 09:06:30|4356.5|4356|4356|4355.5|4356.5|4356|4356|4355.5|1566
1624007200000|2021-06-18 09:06:40|4356.5|4356|4358|4357|4358|4357.5|4356.5|4356|2992
1624007210000|2021-06-18 09:06:50|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|0
1624007220000|2021-06-18 09:07:00|4359|4358|4358.5|4358|4359|4358|4358.5|4358|102
1624007230000|2021-06-18 09:07:10|4359|4358.5|4359|4358.5|4359|4358.5|4359|4358.5|359
1624007240000|2021-06-18 09:07:20|4358.5|4358|4358.5|4358|4358.5|4358|4358.5|4358|670
1624007280000|2021-06-18 09:08:00|4358|4357.5|4358.5|4358|4358.5|4358|4358|4357|2212
1624007290000|2021-06-18 09:08:10|||||||||116
1624007310000|2021-06-18 09:08:30||4357.5||4357.5||4357.5||4357.5|0
1624007320000|2021-06-18 09:08:40||4358||4357.5||4358||4357.5|212
1624007330000|2021-06-18 09:08:50|4358||4358||4358||4358||0
1624007340000|2021-06-18 09:09:00|4357.5|4357|4358|4357|4358.5|4358|4357.5|4357|1556
1624007350000|2021-06-18 09:09:10|4358.5|4357.5|4358.5|4358|4358.5|4358|4358.5|4357|445
1624007380000|2021-06-18 09:09:40|4358|4357.5|4358|4357.5|4358|4357.5|4358|4357|2429
1624007390000|2021-06-18 09:09:50||4357||4357||4357.5||4357|307
1624007400000|2021-06-18 09:10:00|4357.5||4358||4358||4357.5||100
1624007700000|2021-06-18 09:15:00|4356.5|4355|4356.5|4355|4356.5|4355|4356.5|4354.5|410
1624007710000|2021-06-18 09:15:10|4356|4355.5|4357.5|4357|4357.5|4357|4355|4354.5|9674
1624007720000|2021-06-18 09:15:20|4357|4356.5|4355.5|4355|4357.5|4357|4355.5|4355|24471
1624007730000|2021-06-18 09:15:30|4355|4354.5|4354.5|4353.5|4355|4354.5|4354.5|4353.5|2498
1624007740000|2021-06-18 09:15:40|||||||||258
1624007750000|2021-06-18 09:15:50|4355|4354|4356|4355.5|4356|4355.5|4355|4353.5|2560
1624007760000|2021-06-18 09:16:00|4357|4356.5|4356.5|4356|4357|4356.5|4356|4355.5|3354
1624007770000|2021-06-18 09:16:10|4357|4356.5|4357|4356.5|4357|4356.5|4357|4356|979
1624007780000|2021-06-18 09:16:20|4356.5|4356|4355|4354|4356.5|4356|4355|4354|1646
1624007790000|2021-06-18 09:16:30|4354.5|4353.5|4354.5|4353.5|4354.5|4354|4353.5|4352.5|2744
1624007800000|2021-06-18 09:16:40|4354|4353|4354|4353.5|4354|4353.5|4354|4353|149
1624007810000|2021-06-18 09:16:50|4354.5|4354|4354.5|4354|4354.5|4354|4354.5|4354|206
1624007820000|2021-06-18 09:17:00|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353.5|171
1624007830000|2021-06-18 09:17:10|4353.5|4353|4354|4353.5|4354|4353.5|4353.5|4353|1993
1624007840000|2021-06-18 09:17:20|4353.5|4353|4353.5|4352.5|4353.5|4353|4353|4352.5|1649
1624007860000|2021-06-18 09:17:40|4353|4352|4352.5|4351.5|4353|4352|4352.5|4351.5|1152
1624007880000|2021-06-18 09:18:00|4352|4351|4351|4350|4352.5|4351.5|4350.5|4350|1380
1624007890000|2021-06-18 09:18:10||4349.5||4350||4350||4349.5|0
1624007900000|2021-06-18 09:18:20||4350.5||4350||4350.5||4350|0
1624007910000|2021-06-18 09:18:30|4350.5|4349.5|4349.5|4348.5|4351|4349.5|4349.5|4348.5|99
1624007920000|2021-06-18 09:18:40|||||||||11
1624007930000|2021-06-18 09:18:50|4349|4348|4349|4348|4349|4348.5|4348.5|4347.5|140
1624007940000|2021-06-18 09:19:00|4348.5||4348.5||4348.5||4348.5||267
1624007950000|2021-06-18 09:19:10|4348|4347.5|4348|4347|4348|4347.5|4348|4347|317
1624007970000|2021-06-18 09:19:30||4347.5||4347||4347.5||4347|0
1624007980000|2021-06-18 09:19:40|4348.5|4347.5|4348.5|4347.5|4349|4348.5|4348.5|4347|1752
1624007990000|2021-06-18 09:19:50|||||||||74
1624008000000|2021-06-18 09:20:00|4348|4348|4348|4347.5|4348|4348|4348|4347.5|195
1624008010000|2021-06-18 09:20:10|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|606
1624008020000|2021-06-18 09:20:20|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|1395
1624008030000|2021-06-18 09:20:30|4349.5|4349|4350|4349|4350|4349.5|4349.5|4349|1582
1624008040000|2021-06-18 09:20:40|4349.5|4348.5|4348.5|4347.5|4349.5|4348.5|4348.5|4347.5|2533
1624008070000|2021-06-18 09:21:10|4348||4348||4348||4348||0
1624008090000|2021-06-18 09:21:30|4347.5|4347|4346.5|4346|4347.5|4347.5|4346.5|4346|379
1624008100000|2021-06-18 09:21:40|4346|4345.5|4346|4345|4346|4345.5|4346|4345|234
1624008110000|2021-06-18 09:21:50|4345.5|4344.5|4344.5|4344|4345.5|4344.5|4344.5|4344|549
1624008120000|2021-06-18 09:22:00|4345|4343.5|4345.5|4344.5|4345.5|4345|4345|4343.5|1316
1624008130000|2021-06-18 09:22:10|||||||||16
1624008140000|2021-06-18 09:22:20|4345|4345|4345.5|4345|4345.5|4345|4345|4345|153
1624008170000|2021-06-18 09:22:50||4344.5||4344.5||4344.5||4344.5|366
1624008190000|2021-06-18 09:23:10|4346|4345|4346|4345.5|4346.5|4346|4346|4345|834
1624008200000|2021-06-18 09:23:20|4346.5|4346|4346.5|4345.5|4346.5|4346|4346.5|4345.5|92
1624008210000|2021-06-18 09:23:30|4347|4346|4348.5|4347.5|4348.5|4348|4347|4345.5|3596
1624008220000|2021-06-18 09:23:40|4348|4347|4348|4347|4348|4347|4347.5|4347|311
1624008240000|2021-06-18 09:24:00|4348.5|4347.5|4348.5|4348|4348.5|4348|4348.5|4347|1210
1624008250000|2021-06-18 09:24:10|4349|4348.5|4349|4348|4349|4348.5|4348.5|4348|1068
1624008260000|2021-06-18 09:24:20|4348.5|4347.5|4347|4346|4348.5|4347.5|4347|4346|1998
1624008270000|2021-06-18 09:24:30|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|2
1624008300000|2021-06-18 09:25:00|4348|4347|4348|4347.5|4348|4347.5|4347.5|4347|2107
1624008310000|2021-06-18 09:25:10|4347.5|4347|4347|4346.5|4347.5|4347|4347|4346.5|495
1624008320000|2021-06-18 09:25:20|4346.5|4346|4347|4346|4347.5|4347|4346.5|4346|1147
1624008330000|2021-06-18 09:25:30|4347.5|4346.5|4348|4347.5|4348|4347.5|4347.5|4346.5|320
1624008340000|2021-06-18 09:25:40|4347.5|4347|4347.5|4346.5|4347.5|4347|4347|4346.5|157
1624008350000|2021-06-18 09:25:50||4347||4347||4347||4347|0
1624008360000|2021-06-18 09:26:00|4348|4347.5|4348.5|4347.5|4348.5|4348|4348|4347|1398
1624008370000|2021-06-18 09:26:10|4348|4348|4348|4347.5|4348|4348|4348|4347|50
1624008380000|2021-06-18 09:26:20|4347.5|4347|4348|4347|4348|4347|4347.5|4347|0
1624008390000|2021-06-18 09:26:30||4347.5||4347.5||4347.5||4347.5|0
1624008400000|2021-06-18 09:26:40|4348.5||4348.5||4348.5||4348.5||128
1624008410000|2021-06-18 09:26:50||4348||4347.5||4348||4347.5|0
1624008420000|2021-06-18 09:27:00|4349|4348|4349|4348.5|4349|4348.5|4349|4348|156
1624008430000|2021-06-18 09:27:10|4349.5|4349|4350|4349|4350|4349|4349.5|4349|48
1624008440000|2021-06-18 09:27:20|4349.5||4350||4350||4349.5||0
1624008450000|2021-06-18 09:27:30||4349.5||4349.5||4349.5||4349.5|0
1624008460000|2021-06-18 09:27:40|4350.5|4350|4351|4350.5|4351|4350.5|4350.5|4350|667
1624008470000|2021-06-18 09:27:50|4351.5|4351|4351.5|4351|4352|4351|4351.5|4350.5|293
1624008480000|2021-06-18 09:28:00|4351|4350.5|4351|4350|4351|4350.5|4350|4349.5|3346
1624008490000|2021-06-18 09:28:10|4350.5|4349.5|4350|4349.5|4350.5|4349.5|4349.5|4349|854
1624008500000|2021-06-18 09:28:20|4349.5|4349|4349|4348.5|4349.5|4349|4349|4348|1033
1624008510000|2021-06-18 09:28:30|4349.5|4348|4349|4348|4349.5|4348|4349|4348|0
1624008520000|2021-06-18 09:28:40||4348.5||4348.5||4348.5||4348|0
1624008530000|2021-06-18 09:28:50||4348||4348.5||4348.5||4348|0
1624008540000|2021-06-18 09:29:00||4348||4348.5||4348.5||4348|0
1624008550000|2021-06-18 09:29:10|4348.5|4348|4349|4348|4349|4348.5|4348.5|4348|0
1624008560000|2021-06-18 09:29:20||4348.5||4348.5||4348.5||4348.5|0
1624008580000|2021-06-18 09:29:40|4349.5|4349|4349.5|4348.5|4349.5|4349|4349.5|4348.5|41
1624008590000|2021-06-18 09:29:50|||||||||36
1624008600000|2021-06-18 09:30:00|4350|4349|4349|4348.5|4350|4349|4348.5|4348|1542
1624008610000|2021-06-18 09:30:10|4349.5|4349|4349|4348.5|4349.5|4349|4349|4348.5|215
1624008620000|2021-06-18 09:30:20|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4349|192
1624008630000|2021-06-18 09:30:30|4350|4349.5|4350|4349.5|4350.5|4350|4350|4349.5|268
1624008640000|2021-06-18 09:30:40|4350.5|4350|4351|4350.5|4351|4350.5|4350.5|4349.5|530
1624008650000|2021-06-18 09:30:50|4350.5|4350|4351.5|4351|4351.5|4351|4350.5|4350|591
1624008660000|2021-06-18 09:31:00|4351|4350.5|4351|4350|4351.5|4351|4351|4350|2079
1624008670000|2021-06-18 09:31:10|4350.5|4349.5|4350|4349.5|4350.5|4349.5|4349.5|4348.5|1136
1624008680000|2021-06-18 09:31:20|4350.5|4350|4350.5|4350|4350.5|4350|4350|4349|806
1624008690000|2021-06-18 09:31:30|4350|4349.5|4350.5|4350|4351|4350|4350|4349.5|598
1624008700000|2021-06-18 09:31:40|4351||4350.5||4351||4350.5||194
1624008710000|2021-06-18 09:31:50|4350|4349.5|4350.5|4349.5|4350.5|4349.5|4350|4349.5|51
1624008720000|2021-06-18 09:32:00||4350||4350||4350||4350|100
1624008730000|2021-06-18 09:32:10||4349.5||4349.5||4349.5||4349.5|0
1624008740000|2021-06-18 09:32:20|4350|4350|4351.5|4350.5|4352|4351|4350|4350|475
1624008750000|2021-06-18 09:32:30||4351||4350.5||4351||4350.5|0
1624008760000|2021-06-18 09:32:40|4352|4351|4351.5|4350.5|4352|4351|4351.5|4350.5|238
1624008770000|2021-06-18 09:32:50|4351||4351||4351||4351||0
1624008780000|2021-06-18 09:33:00|4351.5|4350|4350.5|4350|4351.5|4350|4350.5|4350|484
1624008790000|2021-06-18 09:33:10|4350|4349.5|4349.5|4348.5|4350|4349.5|4349.5|4348.5|432
1624008810000|2021-06-18 09:33:30|4349|4348|4348.5|4348|4349|4348|4348.5|4348|0
1624008820000|2021-06-18 09:33:40|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|7
1624008830000|2021-06-18 09:33:50|4349.5|4349|4350|4349|4350|4349.5|4349.5|4348.5|263
1624008840000|2021-06-18 09:34:00|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|0
1624008850000|2021-06-18 09:34:10|4349|4349|4349.5|4348.5|4349.5|4349|4349|4348.5|360
1624008860000|2021-06-18 09:34:20|4350|4349|4349.5|4348.5|4350|4349|4349.5|4348.5|0
1624008880000|2021-06-18 09:34:40||4349||4349||4349||4349|0
1624008900000|2021-06-18 09:35:00|4350|4348.5|4350|4349.5|4350|4349.5|4350|4348.5|81
1624008910000|2021-06-18 09:35:10|4349.5|4349|4349.5|4349|4350|4349|4349.5|4349|187
1624008920000|2021-06-18 09:35:20|4349|4348.5|4348.5|4348|4349|4348.5|4348.5|4348|1503
1624008950000|2021-06-18 09:35:50||4347.5||4347.5||4347.5||4347.5|0
1624008960000|2021-06-18 09:36:00|4348|4348|4348.5|4347.5|4348.5|4348|4348|4347.5|50
1624008980000|2021-06-18 09:36:20|4348|4347|4348|4347.5|4348|4347.5|4347.5|4347|229
1624008990000|2021-06-18 09:36:30|||||||||200
1624009000000|2021-06-18 09:36:40|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4347.5|295
1624009010000|2021-06-18 09:36:50||4347.5||4347.5||4347.5||4347.5|212
1624009020000|2021-06-18 09:37:00|4348|4347|4348.5|4347.5|4348.5|4347.5|4347.5|4347|2283
1624009030000|2021-06-18 09:37:10||4348||4348||4348||4348|0
1624009040000|2021-06-18 09:37:20|4349|4347.5|4350|4349.5|4350|4349.5|4349|4347.5|507
1624009050000|2021-06-18 09:37:30|4349.5|4349|4350|4349|4350|4349|4349.5|4349|533
1624009060000|2021-06-18 09:37:40|4349.5|4348.5|4349.5|4349|4349.5|4349|4349|4348|692
1624009070000|2021-06-18 09:37:50|4350|4348.5|4349.5|4348.5|4350|4348.5|4349.5|4348.5|0
1624009080000|2021-06-18 09:38:00|4349|4349|4349|4348|4349.5|4349|4348.5|4348|874
1624009110000|2021-06-18 09:38:30|4348.5|4347.5|4349.5|4349|4349.5|4349|4348.5|4347.5|871
1624009120000|2021-06-18 09:38:40|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|0
1624009130000|2021-06-18 09:38:50|4348.5|4348|4348.5|4347.5|4348.5|4348|4348.5|4347.5|478
1624009140000|2021-06-18 09:39:00||4348||4347.5||4348||4347.5|0
1624009150000|2021-06-18 09:39:10|4348||4348||4348||4348||0
1624009170000|2021-06-18 09:39:30||4347||4347.5||4347.5||4347|0
1624009190000|2021-06-18 09:39:50|||||||||37
1624009200000|2021-06-18 09:40:00|4348.5|4348|4349|4348|4349|4348.5|4348.5|4348|232
1624009210000|2021-06-18 09:40:10|4348.5|4348.5|4350|4349.5|4350.5|4349.5|4348.5|4348.5|782
1624009220000|2021-06-18 09:40:20|4350.5|4350|4351|4350|4351|4350.5|4350|4349.5|729
1624009240000|2021-06-18 09:40:40|4350.5|4349.5|4350|4349|4351|4349.5|4349.5|4349|3273
1624009250000|2021-06-18 09:40:50|4350.5|4349.5|4350.5|4350|4350.5|4350|4350.5|4349.5|112
1624009270000|2021-06-18 09:41:10|4350|4349.5|4350|4349.5|4350|4349.5|4349.5|4349|384
1624009280000|2021-06-18 09:41:20|4350.5|4350|4350.5|4349.5|4350.5|4350|4350.5|4349.5|524
1624009290000|2021-06-18 09:41:30|4350||4350||4350||4350||0
1624009300000|2021-06-18 09:41:40|4349.5|4349|4348|4347|4349.5|4349|4347.5|4347|171
1624009320000|2021-06-18 09:42:00|4347.5|4346.5|4348|4347|4348|4347|4347|4346.5|215
1624009350000|2021-06-18 09:42:30|4348.5|4347.5|4348|4347.5|4348.5|4348|4348|4347|166
1624009360000|2021-06-18 09:42:40|4347.5|4347|4348|4347.5|4348|4347.5|4347.5|4347|80
1624009380000|2021-06-18 09:43:00|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|4
1624009390000|2021-06-18 09:43:10|4349|4347.5|4350.5|4349.5|4350.5|4349.5|4349|4347.5|338
1624009400000|2021-06-18 09:43:20|4351|4350|4351|4350.5|4351|4350.5|4351|4350|498
1624009410000|2021-06-18 09:43:30|4350.5|4350|4351|4350|4351|4350|4350.5|4350|1079
1624009430000|2021-06-18 09:43:50||4350.5||4350.5||4350.5||4350.5|0
1624009440000|2021-06-18 09:44:00|4350.5|4350|4350|4349.5|4350.5|4350|4349.5|4349|2819
1624009450000|2021-06-18 09:44:10|4350.5|4350|4350.5|4349.5|4350.5|4350|4350|4349.5|184
1624009470000|2021-06-18 09:44:30|||||||||45
1624009480000|2021-06-18 09:44:40|4350||4350.5||4350.5||4350||0
1624009490000|2021-06-18 09:44:50|4350|4349|4349.5|4348.5|4350|4349|4349|4348.5|748
1624009500000|2021-06-18 09:45:00|4350|4349|4350|4349.5|4350|4349.5|4350|4348.5|140
1624009510000|2021-06-18 09:45:10|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|27
1624009520000|2021-06-18 09:45:20|4350|4349.5|4350|4349.5|4350|4349.5|4349.5|4349|231
1624009530000|2021-06-18 09:45:30|4350.5||4350.5||4350.5||4350||0
1624009540000|2021-06-18 09:45:40|4350||4350||4350||4350||23
1624009550000|2021-06-18 09:45:50|||||||||134
1624009560000|2021-06-18 09:46:00|4349.5|4349|4349.5|4349|4349.5|4349|4349|4348.5|2175
1624009570000|2021-06-18 09:46:10||4348.5||4348.5||4348.5||4348.5|0
1624009580000|2021-06-18 09:46:20|4349||4349||4349||4349||0
1624009620000|2021-06-18 09:47:00|4348.5|4348|4348.5|4347.5|4349|4348.5|4348.5|4347.5|194
1624009630000|2021-06-18 09:47:10|4348|4347|4348|4347|4348|4347|4348|4347|8
1624009650000|2021-06-18 09:47:30|4347.5|4346.5|4346|4345|4347.5|4346.5|4346|4345|0
1624009660000|2021-06-18 09:47:40|4346.5|4344.5|4346.5|4346|4346.5|4346|4346.5|4344.5|217
1624009670000|2021-06-18 09:47:50|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|109
1624009680000|2021-06-18 09:48:00||4346||4346||4346||4346|0
1624009690000|2021-06-18 09:48:10|||||||||478
1624009700000|2021-06-18 09:48:20||4346.5||4346||4346.5||4346|96
1624009730000|2021-06-18 09:48:50|4347.5|4346.5|4347|4346.5|4347.5|4347|4347|4346|669
1624009740000|2021-06-18 09:49:00|4347.5|4347|4346|4345|4347.5|4347|4345.5|4345|2644
1624009750000|2021-06-18 09:49:10||4345.5||4345||4345.5||4345|0
1624009760000|2021-06-18 09:49:20|4346.5|4345.5|4347|4346.5|4347|4346.5|4346.5|4345.5|760
1624009770000|2021-06-18 09:49:30|4347.5|4347|4347|4346.5|4348|4347.5|4347|4346.5|2011
1624009780000|2021-06-18 09:49:40|4346.5|4346|4346.5|4345.5|4346.5|4346|4346.5|4345.5|1373
1624009790000|2021-06-18 09:49:50|4347|4346|4347.5|4346.5|4348|4347.5|4347|4346|2534
1624009800000|2021-06-18 09:50:00|4348|4347|4352|4351|4352|4351|4347.5|4346.5|2828
1624009810000|2021-06-18 09:50:10|4351.5|4350.5|4352.5|4352|4353|4352|4351|4350.5|3262
1624009820000|2021-06-18 09:50:20|4353|4352.5|4353.5|4353|4355|4354.5|4353|4352.5|3807
1624009830000|2021-06-18 09:50:30|4354|4352.5|4352.5|4352|4355.5|4355|4351.5|4350.5|15054
1624009840000|2021-06-18 09:50:40|4353|4351.5|4353|4352.5|4354|4353|4352|4351.5|15597
1624009850000|2021-06-18 09:50:50|4353.5|4353|4354|4353.5|4354|4353.5|4353|4352.5|2728
1624009860000|2021-06-18 09:51:00|4354.5|4354|4353.5|4353|4354.5|4354|4353|4352.5|1873
1624009870000|2021-06-18 09:51:10|4353|4352.5|4353|4352.5|4354|4353|4353|4352.5|3281
1624009880000|2021-06-18 09:51:20|4352.5|4352|4352.5|4352|4353|4352.5|4351.5|4351|5497
1624009890000|2021-06-18 09:51:30|4352|4351.5|4350|4349|4352.5|4352|4350|4349|3882
1624009900000|2021-06-18 09:51:40|4349.5|4348|4348.5|4348|4350|4349|4348.5|4348|4499
1624009910000|2021-06-18 09:51:50|4349|4348.5|4350|4349.5|4350|4349.5|4348.5|4348|2661
1624009920000|2021-06-18 09:52:00|4350.5|4349|4350|4349.5|4351|4350|4349.5|4349|3405
1624009930000|2021-06-18 09:52:10|4350.5|4350|4349|4348.5|4351|4350|4349|4348.5|9241
1624009940000|2021-06-18 09:52:20|4348.5|4348|4350.5|4349.5|4350.5|4349.5|4348.5|4348|6431
1624009950000|2021-06-18 09:52:30|4350|4350|4349|4348.5|4351|4350|4349|4348.5|4127
1624009960000|2021-06-18 09:52:40|4349.5|4349|4349|4348.5|4350|4349|4349|4348.5|1759
1624009970000|2021-06-18 09:52:50|4348.5|4348|4348.5|4347.5|4349|4348|4347.5|4347|7593
1624009980000|2021-06-18 09:53:00|4348|4348|4348|4347.5|4348.5|4348|4348|4347.5|1005
1624009990000|2021-06-18 09:53:10|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4347.5|3350
1624010000000|2021-06-18 09:53:20|4348|4347.5|4348.5|4348|4348.5|4348|4347.5|4347|5019
1624010010000|2021-06-18 09:53:30|4348|4347.5|4347|4346.5|4348.5|4347.5|4347|4346.5|1327
1624010020000|2021-06-18 09:53:40|4347.5|4347|4351.5|4350.5|4351.5|4350.5|4347.5|4347|3016
1624010030000|2021-06-18 09:53:50|4351|4351|4351.5|4350.5|4351.5|4351|4350.5|4349.5|2714
1624010040000|2021-06-18 09:54:00|4350.5|4350|4349.5|4349|4351|4350|4349.5|4349|2565
1624010050000|2021-06-18 09:54:10|4350|4348.5|4350|4349.5|4350|4349.5|4349|4348.5|2409
1624010060000|2021-06-18 09:54:20|4350.5|4350|4350.5|4349.5|4350.5|4350|4349.5|4349|4165
1624010070000|2021-06-18 09:54:30|4350||4350||4350||4350||53
1624010080000|2021-06-18 09:54:40|4350.5|4350|4350.5|4349.5|4351.5|4350.5|4350.5|4349.5|2095
1624010090000|2021-06-18 09:54:50|4350|4349|4349|4348.5|4350|4349|4349|4348|4745
1624010100000|2021-06-18 09:55:00|4349.5|4349|4349.5|4348.5|4349.5|4349|4349|4348.5|1168
1624010110000|2021-06-18 09:55:10|4349|4349|4350.5|4350|4350.5|4350|4349|4348.5|2149
1624010120000|2021-06-18 09:55:20|4350|4349.5|4350|4349.5|4350|4349.5|4349.5|4348.5|4354
1624010130000|2021-06-18 09:55:30|4350.5|4350|4350.5|4349.5|4350.5|4350|4350.5|4349.5|277
1624010140000|2021-06-18 09:55:40|4351|4350|4351.5|4350.5|4351.5|4351|4351|4349.5|2505
1624010150000|2021-06-18 09:55:50|4351|4351|4350|4349|4351.5|4351|4350|4349|4594
1624010160000|2021-06-18 09:56:00|4349.5|4349.5|4349|4348|4349.5|4349.5|4349|4348|1051
1624010170000|2021-06-18 09:56:10|4348.5|4348.5|4350|4349.5|4350.5|4349.5|4348.5|4348.5|3224
1624010180000|2021-06-18 09:56:20|4349.5|4349|4350|4349|4350|4349.5|4349.5|4348.5|3034
1624010190000|2021-06-18 09:56:30|4349.5|4348.5|4349|4348.5|4350|4348.5|4348.5|4348|2327
1624010200000|2021-06-18 09:56:40|4349.5|4349|4348.5|4348|4350|4349|4348.5|4348|3478
1624010210000|2021-06-18 09:56:50|4348|4347.5|4348.5|4348|4348.5|4348|4347.5|4346.5|4739
1624010220000|2021-06-18 09:57:00|4349|4347.5|4348.5|4347.5|4349|4347.5|4348|4347.5|818
1624010230000|2021-06-18 09:57:10|4348|4348|4347|4345.5|4348.5|4348|4347|4345.5|5216
1624010240000|2021-06-18 09:57:20|4346.5|4346|4346.5|4346|4347|4346|4346|4345.5|2151
1624010250000|2021-06-18 09:57:30|4346|4345.5|4345.5|4344.5|4346.5|4345.5|4345|4344.5|2503
1624010260000|2021-06-18 09:57:40|4345|4345|4345|4344.5|4346.5|4345.5|4344.5|4344|3469
1624010270000|2021-06-18 09:57:50|4345.5|4344|4345|4344|4345.5|4344.5|4345|4344|2846
1624010280000|2021-06-18 09:58:00|4344.5|4344.5|4345.5|4345|4345.5|4345|4344.5|4344|1890
1624010290000|2021-06-18 09:58:10|4346|4344.5|4346|4345.5|4346.5|4345.5|4346|4344.5|1971
1624010300000|2021-06-18 09:58:20|4346.5|4345|4346.5|4345.5|4346.5|4346|4345.5|4344.5|3103
1624010310000|2021-06-18 09:58:30|4346|4346|4346.5|4345.5|4346.5|4346|4346|4345.5|1300
1624010320000|2021-06-18 09:58:40|4346|4346|4346.5|4345.5|4347|4346.5|4346|4345.5|3977
1624010330000|2021-06-18 09:58:50|4347|4346|4347|4346.5|4347.5|4347|4347|4346|4156
1624010340000|2021-06-18 09:59:00|4347.5|4347|4347.5|4346.5|4348|4347|4347|4346.5|1762
1624010350000|2021-06-18 09:59:10|4348|4347|4348.5|4347.5|4348.5|4348|4348|4346.5|2117
1624010360000|2021-06-18 09:59:20|4349|4348|4349|4348.5|4349.5|4349|4349|4348|2181
1624010370000|2021-06-18 09:59:30|4349.5|4349|4349|4348|4349.5|4349|4348.5|4348|2722
1624010380000|2021-06-18 09:59:40|4348.5|4348.5|4349|4348|4349|4348.5|4348.5|4348|1332
1624010390000|2021-06-18 09:59:50|4348.5||4349||4349||4348.5||1240
1624010400000|2021-06-18 10:00:00|4348|4347.5|4346.5|4345.5|4348.5|4348|4346|4345.5|8468
1624010410000|2021-06-18 10:00:10|4346|4345|4345.5|4344.5|4346|4345.5|4344.5|4344|2720
1624010420000|2021-06-18 10:00:20|4345|4345|4344.5|4343.5|4345|4345|4344.5|4343.5|530
1624010430000|2021-06-18 10:00:30|4344|4343|4341.5|4341|4344.5|4343|4341|4340|1608
1624010440000|2021-06-18 10:00:40|4342|4341.5|4341.5|4340.5|4342|4341.5|4341.5|4340.5|3
1624010450000|2021-06-18 10:00:50|4341|4341|4340.5|4339.5|4341|4341|4340.5|4339.5|0
1624010460000|2021-06-18 10:01:00|4340|4339|4341|4340|4341.5|4341|4340|4339|369
1624010470000|2021-06-18 10:01:10|4341.5|4340.5|4342|4341|4342|4341|4341.5|4340.5|0
1624010480000|2021-06-18 10:01:20|4342.5||4342||4342.5||4342||0
1624010490000|2021-06-18 10:01:30|4341.5||4342||4342||4341.5||0
1624010500000|2021-06-18 10:01:40|4341.5|4340.5|4339.5|4339|4341.5|4340.5|4339.5|4338.5|494
1624010510000|2021-06-18 10:01:50|4339|4338.5|4338.5|4337.5|4339.5|4338.5|4337.5|4337|2009
1624010520000|2021-06-18 10:02:00|4339|4338|4337.5|4337|4339|4338.5|4337.5|4337|1346
1624010530000|2021-06-18 10:02:10|4338|4336.5|4337|4336|4338|4336.5|4337|4336|342
1624010540000|2021-06-18 10:02:20|4336.5|4336.5|4337|4336|4337|4336.5|4336.5|4336|1323
1624010560000|2021-06-18 10:02:40|4337.5|4336.5|4335.5|4334|4338|4337|4335|4334|1155
1624010570000|2021-06-18 10:02:50|4335|4334.5|4334.5|4333.5|4335.5|4334.5|4334.5|4333.5|137
1624010580000|2021-06-18 10:03:00|4335|4334|4335|4334.5|4335|4334.5|4335|4334|394
1624010600000|2021-06-18 10:03:20|4334.5|4334|4334|4333|4334.5|4334|4334|4333|530
1624010610000|2021-06-18 10:03:30|4333.5|4333.5|4334.5|4333.5|4335|4334|4333.5|4333.5|508
1624010620000|2021-06-18 10:03:40|4334|4333|4332.5|4332|4334|4333|4332.5|4331.5|1420
1624010630000|2021-06-18 10:03:50|4332|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|328
1624010640000|2021-06-18 10:04:00|4332|4331.5|4331.5|4331|4333|4332|4331|4330|1391
1624010650000|2021-06-18 10:04:10|4331|4330.5|4331.5|4331|4331.5|4331|4330.5|4329.5|1492
1624010660000|2021-06-18 10:04:20||4330.5||4330.5||4330.5||4330.5|0
1624010670000|2021-06-18 10:04:30|4332|4331|4331.5|4331|4332|4331.5|4331.5|4330.5|802
1624010680000|2021-06-18 10:04:40|4331|4330.5|4331.5|4330|4331.5|4330.5|4331|4330|132
1624010690000|2021-06-18 10:04:50||4330.5||4330||4330.5||4330|0
1624010700000|2021-06-18 10:05:00|4331|4330.5|4330.5|4329.5|4331|4330.5|4329|4328.5|2731
1624010710000|2021-06-18 10:05:10|4331|4330|4331|4330|4331|4330|4330.5|4330|5
1624010720000|2021-06-18 10:05:20|4330.5|4329.5|4331.5|4331|4331.5|4331|4330|4329.5|2317
1624010730000|2021-06-18 10:05:30|4331|4330.5|4328.5|4328|4331.5|4330.5|4328|4327.5|4066
1624010740000|2021-06-18 10:05:40|4328|4327.5|4328|4327|4328|4327.5|4327|4326|1603
1624010750000|2021-06-18 10:05:50|4327.5|4326.5|4328|4327|4328.5|4327.5|4327.5|4326.5|741
1624010760000|2021-06-18 10:06:00|4327.5|4326.5|4327.5|4326|4328|4327|4327|4326|710
1624010770000|2021-06-18 10:06:10||4326.5||4326.5||4327||4326.5|251
1624010780000|2021-06-18 10:06:20||4327||4327||4327||4326.5|0
1624010790000|2021-06-18 10:06:30||4326.5||4327||4327||4326.5|0
1624010800000|2021-06-18 10:06:40|4328|4327.5|4329|4328.5|4329|4328.5|4328|4327|518
1624010810000|2021-06-18 10:06:50|4328.5|4328|4328.5|4327.5|4329|4328|4328.5|4327.5|274
1624010820000|2021-06-18 10:07:00|4328|4327|4328.5|4328|4328.5|4328|4327.5|4326|2055
1624010830000|2021-06-18 10:07:10||4327.5||4327.5||4328||4327.5|8
1624010840000|2021-06-18 10:07:20||4327||4327.5||4328||4327|101
1624010850000|2021-06-18 10:07:30||4328||4327.5||4328||4327.5|0
1624010870000|2021-06-18 10:07:50|4328|4327|4328|4327|4328|4327|4328|4327|1282
1624010880000|2021-06-18 10:08:00|4328.5|4327.5|4328|4327.5|4329|4328|4328|4327|479
1624010890000|2021-06-18 10:08:10|4328.5|4328|4329|4328|4329|4328.5|4328.5|4327.5|1275
1624010910000|2021-06-18 10:08:30||4328.5||4328||4328.5||4328|0
1624010920000|2021-06-18 10:08:40|4329.5|4328.5|4329.5|4328.5|4329.5|4329|4329.5|4328.5|418
1624010950000|2021-06-18 10:09:10|4329||4329.5||4329.5||4329||22
1624010960000|2021-06-18 10:09:20|4329|4329|4329.5|4329|4329.5|4329|4329|4329|0
1624010970000|2021-06-18 10:09:30|||||||||50
1624010980000|2021-06-18 10:09:40|4330|4329.5|4330|4329.5|4330.5|4330|4330|4329.5|715
1624010990000|2021-06-18 10:09:50||4329||4329||4329||4329|510
1624011000000|2021-06-18 10:10:00|4329.5|4329.5|4328|4327.5|4330|4329.5|4327.5|4327|5771
1624011020000|2021-06-18 10:10:20|4327.5|4327|4328|4327.5|4328|4327.5|4327.5|4327|362
1624011030000|2021-06-18 10:10:30|4328.5|4327|4329|4328.5|4329.5|4328.5|4328.5|4327|1612
1624011040000|2021-06-18 10:10:40|4329.5|4329|4329.5|4328.5|4329.5|4329|4329|4328.5|215
1624011050000|2021-06-18 10:10:50|||||||||36
1624011060000|2021-06-18 10:11:00|||||||||150
1624011070000|2021-06-18 10:11:10|4329|4328|4329|4328|4329|4328.5|4328.5|4328|1636
1624011080000|2021-06-18 10:11:20|4328.5||4328.5||4328.5||4328.5||10
1624011100000|2021-06-18 10:11:40|4329|4328.5|4329.5|4328.5|4329.5|4328.5|4329|4328.5|77
1624011110000|2021-06-18 10:11:50||4329||4329||4329||4329|0
1624011120000|2021-06-18 10:12:00|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|2031
1624011130000|2021-06-18 10:12:10|4330.5|4330|4330|4329.5|4330.5|4330|4330|4329.5|1234
1624011140000|2021-06-18 10:12:20|4329.5|4329|4327|4326.5|4330|4329|4327|4326|8238
1624011150000|2021-06-18 10:12:30|4326.5|4326|4327|4326|4327|4326.5|4326.5|4325.5|1233
1624011170000|2021-06-18 10:12:50|4326.5|4325.5|4325.5|4325|4327|4326|4325|4324|2499
1624011180000|2021-06-18 10:13:00|4326|4324.5|4328|4327.5|4328.5|4328|4326|4324.5|8240
1624011190000|2021-06-18 10:13:10|4328.5|4327|4328.5|4327.5|4328.5|4328|4327.5|4326.5|2113
1624011200000|2021-06-18 10:13:20|4329|4328|4330.5|4329.5|4330.5|4329.5|4329|4328|164
1624011210000|2021-06-18 10:13:30|4331|4330|4330.5|4330|4331|4330.5|4330.5|4330|100
1624011220000|2021-06-18 10:13:40|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|39
1624011230000|2021-06-18 10:13:50|4330.5|4330|4331|4330.5|4331|4330.5|4330.5|4330|2527
1624011240000|2021-06-18 10:14:00|4331.5|4330|4329.5|4328.5|4331.5|4330|4329|4328.5|1148
1624011250000|2021-06-18 10:14:10||4329||4328.5||4329||4328.5|0
1624011260000|2021-06-18 10:14:20|4330|4329|4330|4329|4330.5|4330|4330|4328.5|1369
1624011270000|2021-06-18 10:14:30||4329.5||4329||4329.5||4329|0
1624011280000|2021-06-18 10:14:40|4329.5|4329.5|4330|4329|4330|4329.5|4329.5|4329|520
1624011290000|2021-06-18 10:14:50|4330.5|4329.5|4331|4330|4331|4330|4330.5|4329.5|441
1624011300000|2021-06-18 10:15:00|4330.5|4330.5|4331|4330|4331|4330.5|4330.5|4330|301
1624011310000|2021-06-18 10:15:10||4330.5||4330||4330.5||4330|215
1624011320000|2021-06-18 10:15:20|4330.5|4330.5|4331|4330|4331|4330.5|4330.5|4330|199
1624011330000|2021-06-18 10:15:30|4330.5||4331||4331||4330.5||50
1624011340000|2021-06-18 10:15:40|4330.5|4330.5|4331|4330|4331|4330.5|4330.5|4330|996
1624011350000|2021-06-18 10:15:50||4330.5||4330.5||4330.5||4330|73
1624011360000|2021-06-18 10:16:00|4330.5|4330|4331|4330.5|4331|4330.5|4330.5|4330|545
1624011370000|2021-06-18 10:16:10|||||||||619
1624011380000|2021-06-18 10:16:20|4330.5|4330|4330.5|4330|4330.5|4330|4330|4329.5|1591
1624011390000|2021-06-18 10:16:30|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|123
1624011400000|2021-06-18 10:16:40|4329.5|4329|4330.5|4329.5|4330.5|4330|4329.5|4329|2090
1624011410000|2021-06-18 10:16:50|4330|4330|4331|4330.5|4331|4330.5|4330|4329.5|824
1624011420000|2021-06-18 10:17:00|4331.5|4331|4332|4331.5|4332|4331.5|4331.5|4330.5|415
1624011430000|2021-06-18 10:17:10|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|2
1624011440000|2021-06-18 10:17:20|||||||||31
1624011450000|2021-06-18 10:17:30|4331|4330.5|4330.5|4330|4331|4330.5|4330|4329.5|2539
1624011460000|2021-06-18 10:17:40|4330|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329.5|40
1624011470000|2021-06-18 10:17:50|4331|4330|4332|4331|4332|4331|4331|4330|373
1624011480000|2021-06-18 10:18:00|4331.5|4330.5|4331.5|4330.5|4331.5|4331|4331.5|4330.5|735
1624011500000|2021-06-18 10:18:20|4332|4331|4333.5|4332.5|4333.5|4332.5|4332|4330.5|322
1624011510000|2021-06-18 10:18:30|4333|4332|4333.5|4332.5|4333.5|4332.5|4332.5|4332|702
1624011520000|2021-06-18 10:18:40|4333||4333||4333||4333||13
1624011540000|2021-06-18 10:19:00|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4331.5|772
1624011560000|2021-06-18 10:19:20|4332|4331.5|4332.5|4331.5|4332.5|4332|4332|4331.5|1189
1624011570000|2021-06-18 10:19:30|4332||4332||4332||4332||236
1624011580000|2021-06-18 10:19:40|4332.5|4332|4332|4331|4333.5|4333|4332|4331|8146
1624011590000|2021-06-18 10:19:50|4332.5|4331.5|4334|4333|4334|4333|4332.5|4331.5|1783
1624011600000|2021-06-18 10:20:00|4334.5|4333.5|4334.5|4333.5|4335|4334.5|4334.5|4333|873
1624011610000|2021-06-18 10:20:10|4334|4333|4334|4333|4334.5|4333.5|4333.5|4333|473
1624011620000|2021-06-18 10:20:20|4333.5|4332.5|4333|4332.5|4333.5|4333|4332.5|4332|1733
1624011630000|2021-06-18 10:20:30||4332||4332||4332||4332|0
1624011640000|2021-06-18 10:20:40|||||||||154
1624011650000|2021-06-18 10:20:50||4332.5||4332.5||4332.5||4332.5|0
1624011660000|2021-06-18 10:21:00|4332.5|4332|4332.5|4331.5|4332.5|4332|4332.5|4331.5|1157
1624011670000|2021-06-18 10:21:10|4332|4331|4332.5|4331.5|4332.5|4332|4332|4331|878
1624011680000|2021-06-18 10:21:20|4333|4332|4333|4332.5|4333|4332.5|4333|4332|174
1624011690000|2021-06-18 10:21:30|4333.5|4333|4335.5|4334.5|4335.5|4334.5|4333.5|4332.5|250
1624011720000|2021-06-18 10:22:00||4335||4334.5||4335||4334.5|3
1624011750000|2021-06-18 10:22:30|4335||4335.5||4335.5||4335||0
1624011760000|2021-06-18 10:22:40|||||||||125
1624011770000|2021-06-18 10:22:50|4335|4335|4337|4336|4337|4336|4335|4335|408
1624011780000|2021-06-18 10:23:00|4336.5|4335.5|4337.5|4336.5|4337.5|4336.5|4336|4335.5|1293
1624011790000|2021-06-18 10:23:10|4337|4337|4338.5|4337.5|4338.5|4337.5|4337|4337|39
1624011800000|2021-06-18 10:23:20|4338|4337|4338|4337|4338|4337|4338|4337|0
1624011810000|2021-06-18 10:23:30||4337.5||4337.5||4337.5||4337.5|0
1624011820000|2021-06-18 10:23:40|4338.5|4338|4338.5|4337.5|4338.5|4338|4338.5|4337.5|60
1624011830000|2021-06-18 10:23:50|4339|4338|4339.5|4338.5|4339.5|4339|4339|4338|206
1624011840000|2021-06-18 10:24:00|4339|4338|4338.5|4338|4339.5|4338|4338|4337.5|2333
1624011850000|2021-06-18 10:24:10|4338|4337.5|4338.5|4337.5|4338.5|4338|4338|4337.5|465
1624011900000|2021-06-18 10:25:00|4338|4337|4337|4336.5|4338.5|4337.5|4337|4336.5|3991
1624011910000|2021-06-18 10:25:10|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|173
1624011930000|2021-06-18 10:25:30|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|215
1624011940000|2021-06-18 10:25:40|||||||||270
1624011950000|2021-06-18 10:25:50|4338|4337|4339|4338|4339|4338|4338|4337|0
1624011960000|2021-06-18 10:26:00|4338.5|4337.5|4337|4336|4338.5|4337.5|4337|4336|7949
1624011970000|2021-06-18 10:26:10||4335.5||4336||4336||4335.5|0
1624011980000|2021-06-18 10:26:20||4335.5||4336||4336||4335.5|0
1624011990000|2021-06-18 10:26:30|4337.5|4336.5|4337.5|4337|4338|4337|4337.5|4336.5|109
1624012000000|2021-06-18 10:26:40|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337.5|0
1624012010000|2021-06-18 10:26:50|4339|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|169
1624012020000|2021-06-18 10:27:00|4339|4338|4337.5|4336.5|4339|4338|4337.5|4336.5|2425
1624012030000|2021-06-18 10:27:10||4337||4336.5||4337||4336.5|0
1624012040000|2021-06-18 10:27:20|4337|4336|4336.5|4335.5|4337|4336|4336.5|4335.5|920
1624012060000|2021-06-18 10:27:40|4336|4336|4336|4335.5|4336|4336|4336|4335.5|550
1624012070000|2021-06-18 10:27:50|4336.5||4336.5||4336.5||4336.5||212
1624012080000|2021-06-18 10:28:00|4336|4336|4337|4336|4337.5|4336.5|4336|4336|0
1624012110000|2021-06-18 10:28:30|4337.5|4336.5|4337.5|4337|4337.5|4337|4337.5|4336.5|157
1624012120000|2021-06-18 10:28:40|||||||||11
1624012130000|2021-06-18 10:28:50|4338|4337.5|4339.5|4339|4340|4339.5|4337.5|4337.5|1078
1624012140000|2021-06-18 10:29:00|4339|4338.5|4338.5|4337.5|4339.5|4338.5|4338.5|4337.5|43
1624012150000|2021-06-18 10:29:10|4339|4338|4340|4339|4340|4339|4339|4338|449
1624012160000|2021-06-18 10:29:20|4339.5|4338.5|4339|4338.5|4339.5|4338.5|4339|4338.5|627
1624012170000|2021-06-18 10:29:30|4338.5|4338|4339|4338|4339|4338.5|4338.5|4338|205
1624012190000|2021-06-18 10:29:50|4339.5|4338.5|4340|4338.5|4340|4339.5|4339.5|4338.5|285
1624012200000|2021-06-18 10:30:00|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|55
1624012210000|2021-06-18 10:30:10|4339|4338.5|4339.5|4339|4340|4339|4339|4338.5|974
1624012230000|2021-06-18 10:30:30|4339|4338.5|4338|4337.5|4339|4338.5|4338|4337.5|1331
1624012240000|2021-06-18 10:30:40|4338.5|4337|4339|4338|4339.5|4338|4338|4337|176
1624012270000|2021-06-18 10:31:10|||||||||22
1624012280000|2021-06-18 10:31:20|||||||||118
1624012290000|2021-06-18 10:31:30|4339.5|4338.5|4337.5|4337|4339.5|4339|4337.5|4337|2040
1624012300000|2021-06-18 10:31:40|4337|4336.5|4337.5|4336.5|4338|4337|4336.5|4336|519
1624012320000|2021-06-18 10:32:00|4337|4337|4336|4335.5|4337|4337|4336|4335.5|1540
1624012340000|2021-06-18 10:32:20|4335.5|4335|4335.5|4334.5|4335.5|4335|4335.5|4334.5|99
1624012350000|2021-06-18 10:32:30||4335||4334.5||4335||4334.5|334
1624012360000|2021-06-18 10:32:40|4336|4335|4336.5|4336|4336.5|4336|4336|4334.5|243
1624012370000|2021-06-18 10:32:50|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|139
1624012380000|2021-06-18 10:33:00|4337.5|4337|4337.5|4337|4337.5|4337|4337|4336.5|441
1624012390000|2021-06-18 10:33:10||4336.5||4336.5||4336.5||4336.5|0
1624012400000|2021-06-18 10:33:20|4337||4337||4337.5||4337||0
1624012410000|2021-06-18 10:33:30|4336.5|4336|4337|4336|4337|4336|4336.5|4335.5|1023
1624012440000|2021-06-18 10:34:00|4336.5|4335.5|4336|4335.5|4337|4335.5|4336|4335.5|200
1624012450000|2021-06-18 10:34:10|4336.5|4336|4336.5|4335.5|4336.5|4336|4336.5|4335.5|584
1624012470000|2021-06-18 10:34:30||4336||4336||4336||4336|100
1624012480000|2021-06-18 10:34:40|4337|4336.5|4337.5|4336.5|4337.5|4337|4337|4336.5|453
1624012490000|2021-06-18 10:34:50|4337||4337||4337||4337||0
1624012500000|2021-06-18 10:35:00|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|110
1624012510000|2021-06-18 10:35:10|4336|4335.5|4336.5|4336|4336.5|4336|4336|4335.5|871
1624012520000|2021-06-18 10:35:20|4336|4335.5|4337|4336.5|4337|4336.5|4336|4335.5|627
1624012530000|2021-06-18 10:35:30|4337.5|4337|4337|4336|4337.5|4337|4337|4336|422
1624012580000|2021-06-18 10:36:20|4336.5|4335.5|4336|4335.5|4337|4335.5|4336|4335.5|1263
1624012590000|2021-06-18 10:36:30|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|112
1624012600000|2021-06-18 10:36:40|4337|4336.5|4338.5|4338|4338.5|4338|4337|4336.5|1101
1624012610000|2021-06-18 10:36:50|4339||4339||4339||4338.5||100
1624012620000|2021-06-18 10:37:00|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337.5|1433
1624012640000|2021-06-18 10:37:20|4338||4338.5||4338.5||4338||54
1624012650000|2021-06-18 10:37:30||4338||4338||4338||4338|0
1624012660000|2021-06-18 10:37:40|4339|4338.5|4339.5|4339|4339.5|4339|4339|4338.5|0
1624012680000|2021-06-18 10:38:00||4338.5||4339||4339||4338.5|0
1624012690000|2021-06-18 10:38:10|4340|4338.5|4340|4339.5|4340|4339.5|4340|4338.5|780
1624012700000|2021-06-18 10:38:20|4340.5|4340|4341|4340|4341|4340|4340.5|4340|60
1624012710000|2021-06-18 10:38:30||4340.5||4340.5||4340.5||4340.5|0
1624012720000|2021-06-18 10:38:40|4340.5|4340|4340.5|4339.5|4341|4340|4340|4339.5|3687
1624012740000|2021-06-18 10:39:00|||||||||115
1624012750000|2021-06-18 10:39:10|4340|4339|4339|4338|4340.5|4339|4339|4338|1852
1624012770000|2021-06-18 10:39:30|||||||||7
1624012780000|2021-06-18 10:39:40|4339.5|4338.5|4340.5|4339.5|4340.5|4340|4339.5|4338.5|165
1624012790000|2021-06-18 10:39:50|||||||||31
1624012810000|2021-06-18 10:40:10|4340|4339|4339.5|4339|4340.5|4339|4339|4338.5|731
1624012820000|2021-06-18 10:40:20|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|252
1624012840000|2021-06-18 10:40:40|||||||||8
1624012850000|2021-06-18 10:40:50|4338.5|4338|4339|4338|4339|4338|4338.5|4338|249
1624012860000|2021-06-18 10:41:00|4338.5||4338.5||4338.5||4338.5||0
1624012870000|2021-06-18 10:41:10|4338|4337.5|4339|4338|4339|4338|4337.5|4337|1935
1624012880000|2021-06-18 10:41:20|4338.5||4338.5||4339||4338.5||0
1624012890000|2021-06-18 10:41:30||4337.5||4337.5||4337.5||4337.5|23
1624012920000|2021-06-18 10:42:00||4338||4338||4338||4338|226
1624012930000|2021-06-18 10:42:10||4337.5||4337.5||4337.5||4337.5|343
1624012940000|2021-06-18 10:42:20|4338|4337|4338|4337|4338|4337|4337.5|4337|973
1624012950000|2021-06-18 10:42:30|4337.5|4336.5|4336.5|4336|4338|4336.5|4336.5|4336|952
1624012960000|2021-06-18 10:42:40|4337|4336.5|4337|4336|4337|4336.5|4337|4336|406
1624012970000|2021-06-18 10:42:50||4336.5||4336.5||4336.5||4336.5|0
1624012980000|2021-06-18 10:43:00|4336.5|4336|4336|4335.5|4337|4336|4336|4335|1135
1624012990000|2021-06-18 10:43:10||4335||4335||4335||4335|0
1624013000000|2021-06-18 10:43:20|4336.5|4335.5|4336.5|4336|4336.5|4336|4336.5|4335|660
1624013010000|2021-06-18 10:43:30||4335.5||4335.5||4335.5||4335.5|0
1624013020000|2021-06-18 10:43:40|4336|4335|4335.5|4335|4336.5|4335.5|4335.5|4335|998
1624013030000|2021-06-18 10:43:50|4335|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334|565
1624013060000|2021-06-18 10:44:20|4335|4334|4335|4334|4335|4334|4335|4334|215
1624013070000|2021-06-18 10:44:30|4334.5|4334.5|4335.5|4334.5|4335.5|4334.5|4334.5|4334.5|1230
1624013080000|2021-06-18 10:44:40|||||||||40
1624013100000|2021-06-18 10:45:00|4335|4334|4334.5|4334|4335|4334|4334.5|4334|67
1624013110000|2021-06-18 10:45:10|4334|4333.5|4334.5|4334|4335|4334|4334|4333.5|442
1624013120000|2021-06-18 10:45:20|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|4
1624013130000|2021-06-18 10:45:30|4335.5|4335|4335.5|4334.5|4335.5|4335|4335.5|4334.5|193
1624013150000|2021-06-18 10:45:50|4335||4335||4335||4335||1070
1624013160000|2021-06-18 10:46:00|4335.5|4335|4335|4334.5|4335.5|4335|4335|4334.5|1542
1624013170000|2021-06-18 10:46:10|||||||||32
1624013180000|2021-06-18 10:46:20|||||||||1456
1624013190000|2021-06-18 10:46:30|||||||||100
1624013200000|2021-06-18 10:46:40|||||||||284
1624013210000|2021-06-18 10:46:50|4335.5|4335|4335|4334.5|4335.5|4335|4335|4334.5|2200
1624013240000|2021-06-18 10:47:20|4334.5|4334|4334.5|4333.5|4334.5|4334|4334|4333.5|2353
1624013250000|2021-06-18 10:47:30||4334||4334||4334||4334|0
1624013260000|2021-06-18 10:47:40|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334|133
1624013270000|2021-06-18 10:47:50|||||||||856
1624013280000|2021-06-18 10:48:00|4335.5|4335|4335|4334.5|4335.5|4335|4335|4334.5|831
1624013290000|2021-06-18 10:48:10|4334.5|4334|4334.5|4333.5|4334.5|4334|4334|4333.5|1074
1624013320000|2021-06-18 10:48:40|4335|4334|4335|4334.5|4335|4334.5|4335|4333.5|1101
1624013330000|2021-06-18 10:48:50|||||||||66
1624013340000|2021-06-18 10:49:00|||||||||420
1624013380000|2021-06-18 10:49:40|||||||||954
1624013390000|2021-06-18 10:49:50|||||||||31
1624013400000|2021-06-18 10:50:00|||||||||5000
1624013410000|2021-06-18 10:50:10|4334.5|4334|4333.5|4332.5|4334.5|4334|4333|4332.5|5978
1624013420000|2021-06-18 10:50:20|4333|4332|4332|4331.5|4333|4332.5|4332|4331.5|1037
1624013430000|2021-06-18 10:50:30||4331||4331||4331||4331|50
1624013440000|2021-06-18 10:50:40||4331.5||4331||4331.5||4331|0
1624013500000|2021-06-18 10:51:40|4332.5|4331.5|4332.5|4331.5|4332.5|4332|4332.5|4331.5|583
1624013510000|2021-06-18 10:51:50|4332|4331|4332|4331.5|4332|4331.5|4331.5|4331|639
1624013520000|2021-06-18 10:52:00|4332.5|4332|4332.5|4331.5|4332.5|4332|4332|4331.5|988
1624013530000|2021-06-18 10:52:10|4332||4332||4332||4332||0
1624013540000|2021-06-18 10:52:20|4332.5|4332|4332.5|4331.5|4332.5|4332|4332.5|4331.5|100
1624013550000|2021-06-18 10:52:30|4332|4331|4332|4331|4332.5|4331|4331.5|4331|2873
1624013580000|2021-06-18 10:53:00|4331.5|4330.5|4331|4330.5|4332|4331|4331|4330.5|368
1624013600000|2021-06-18 10:53:20|4330.5|4330|4331|4330|4331|4330|4330.5|4330|153
1624013610000|2021-06-18 10:53:30|4330.5|4330.5|4330|4329|4331|4330.5|4330|4329|937
1624013640000|2021-06-18 10:54:00||4328.5||4328.5||4328.5||4328.5|0
1624013650000|2021-06-18 10:54:10|4329.5|4328|4329|4328|4329.5|4328|4329|4328|0
1624013670000|2021-06-18 10:54:30||4327.5||4327.5||4327.5||4327.5|0
1624013680000|2021-06-18 10:54:40|4328.5|4327|4328|4327.5|4329|4327.5|4327.5|4327|7099
1624013690000|2021-06-18 10:54:50|4327.5|4327|4327.5|4327|4328|4327|4327.5|4327|155
1624013700000|2021-06-18 10:55:00|4327|4326.5|4329|4328|4329|4328.5|4327|4326.5|2621
1624013710000|2021-06-18 10:55:10||4328.5||4328||4328.5||4328|71
1624013740000|2021-06-18 10:55:40|4329.5|4328.5|4329.5|4329|4329.5|4329|4329.5|4328|673
1624013750000|2021-06-18 10:55:50||4328.5||4328.5||4329||4328.5|0
1624013760000|2021-06-18 10:56:00|4330|4329|4330|4329|4330|4329.5|4329.5|4329|662
1624013780000|2021-06-18 10:56:20|4329.5|4329.5|4330|4329|4330|4329.5|4329.5|4329|195
1624013810000|2021-06-18 10:56:50||4329.5||4329||4329.5||4329|0
1624013830000|2021-06-18 10:57:10||4329.5||4329||4329.5||4329|0
1624013850000|2021-06-18 10:57:30|4330.5|4329.5|4330.5|4329.5|4330.5|4330|4330|4329|698
1624013860000|2021-06-18 10:57:40|4331|4330|4331|4330.5|4331.5|4330.5|4331|4330|24
1624013870000|2021-06-18 10:57:50|||||||||660
1624013880000|2021-06-18 10:58:00|4331.5|4331|4332|4331|4332|4331.5|4331.5|4331|727
1624013890000|2021-06-18 10:58:10||4331.5||4331.5||4331.5||4331.5|314379
1624013900000|2021-06-18 10:58:20|4331.5|4331|4332|4331|4332|4331|4331|4330.5|4467
1624013910000|2021-06-18 10:58:30|4332.5|4331.5|4332.5|4332|4332.5|4332|4332.5|4331.5|761
1624013920000|2021-06-18 10:58:40|4333.5|4332.5|4333|4332|4333.5|4332.5|4332.5|4332|378
1624013940000|2021-06-18 10:59:00|4333.5|4332.5|4333.5|4333|4333.5|4333|4333.5|4332.5|227
1624013960000|2021-06-18 10:59:20|4334|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333.5|460
1624013970000|2021-06-18 10:59:30|4335|4334|4335.5|4334.5|4335.5|4335|4335|4334|195
1624013980000|2021-06-18 10:59:40|4335|4334|4334.5|4333.5|4335|4334|4334|4333.5|2926
1624013990000|2021-06-18 10:59:50|4334|4333|4332.5|4331.5|4334.5|4333|4332|4331.5|3660
1624014000000|2021-06-18 11:00:00|4332|4331|4330.5|4329|4332.5|4331|4330.5|4329|373
1624014010000|2021-06-18 11:00:10|4330|4328.5|4328.5|4327.5|4330|4328.5|4328.5|4327.5|618
1624014020000|2021-06-18 11:00:20|4329|4328|4330|4329.5|4330|4329.5|4329|4327.5|1303
1624014030000|2021-06-18 11:00:30|4330.5|4330|4331.5|4331|4331.5|4331|4330.5|4330|574
1624014040000|2021-06-18 11:00:40||4330.5||4330.5||4331||4330.5|0
1624014050000|2021-06-18 11:00:50||4331||4331||4331||4331|0
1624014070000|2021-06-18 11:01:10|4331|4330.5|4332|4331|4332|4331.5|4331|4330.5|1072
1624014080000|2021-06-18 11:01:20|4331.5|4330.5|4331.5|4330.5|4331.5|4331|4331.5|4330.5|164
1624014090000|2021-06-18 11:01:30||4331||4330.5||4331||4330.5|232
1624014100000|2021-06-18 11:01:40|4332|4331|4331.5|4330.5|4332|4331.5|4331.5|4330.5|231
1624014130000|2021-06-18 11:02:10|4332|4331|4332|4331|4332|4331|4332|4331|471
1624014150000|2021-06-18 11:02:30|4331.5|4331.5|4331|4330|4332|4331.5|4330.5|4330|2377
1624014160000|2021-06-18 11:02:40||4330.5||4330.5||4330.5||4330.5|0
1624014170000|2021-06-18 11:02:50|4330.5|4330|4330.5|4330|4331|4330|4330.5|4330|235
1624014180000|2021-06-18 11:03:00|4331|4330.5|4330.5|4329.5|4331|4330.5|4330.5|4329.5|724
1624014190000|2021-06-18 11:03:10|4330||4330||4330||4330||0
1624014220000|2021-06-18 11:03:40|4330.5|4330|4331.5|4331|4331.5|4331|4330|4329.5|1923
1624014230000|2021-06-18 11:03:50|4331|4330.5|4331.5|4330.5|4331.5|4331|4331|4330.5|0
1624014240000|2021-06-18 11:04:00|4331|4331|4331.5|4330.5|4331.5|4331|4331|4330.5|389
1624014250000|2021-06-18 11:04:10|4332|4331|4331.5|4330.5|4332|4331|4331.5|4330.5|1140
1624014260000|2021-06-18 11:04:20|4331|4330|4329|4328.5|4331|4330|4329|4328.5|4459
1624014270000|2021-06-18 11:04:30|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|0
1624014280000|2021-06-18 11:04:40||4328.5||4328.5||4328.5||4328.5|0
1624014290000|2021-06-18 11:04:50|||||||||122
1624014300000|2021-06-18 11:05:00|4330|4329|4329|4327.5|4330.5|4329.5|4329|4327.5|1160
1624014310000|2021-06-18 11:05:10|4329.5|4328|4329.5|4328.5|4330|4328.5|4329.5|4328|231
1624014320000|2021-06-18 11:05:20|4330|4329|4330|4329|4330.5|4329.5|4330|4329|272
1624014330000|2021-06-18 11:05:30|4329.5|4328.5|4329|4328|4330|4328.5|4328.5|4328|1549
1624014340000|2021-06-18 11:05:40|4329.5|4328.5|4329.5|4329|4329.5|4329|4329.5|4328|5
1624014350000|2021-06-18 11:05:50||4328.5||4328.5||4328.5||4328.5|256
1624014370000|2021-06-18 11:06:10|||||||||50
1624014380000|2021-06-18 11:06:20|4329|4328|4329|4328|4329|4328|4329|4328|341
1624014390000|2021-06-18 11:06:30|||||||||301
1624014410000|2021-06-18 11:06:50|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4329.5|4328|495
1624014420000|2021-06-18 11:07:00|4329|4328|4327.5|4326.5|4329.5|4328|4327.5|4326.5|2227
1624014430000|2021-06-18 11:07:10|4328|4327|4328.5|4327.5|4328.5|4328|4328|4327|97
1624014440000|2021-06-18 11:07:20|4328|4327|4327.5|4326.5|4328.5|4327|4327.5|4326.5|516
1624014460000|2021-06-18 11:07:40|4327|4326|4327|4326.5|4327|4326.5|4326.5|4326|99
1624014470000|2021-06-18 11:07:50|4327.5|4326|4327|4326|4327.5|4327|4327|4326|934
1624014480000|2021-06-18 11:08:00|||||||||1240
1624014490000|2021-06-18 11:08:10|4326.5|4325.5|4326|4325|4327|4325.5|4325.5|4324.5|3001
1624014500000|2021-06-18 11:08:20||4325.5||4325.5||4325.5||4325|0
1624014510000|2021-06-18 11:08:30|4326.5|4325|4327|4326|4327|4326.5|4326.5|4325|1215
1624014520000|2021-06-18 11:08:40||4326.5||4326||4326.5||4326|0
1624014530000|2021-06-18 11:08:50||4326.5||4326||4326.5||4326|157
1624014540000|2021-06-18 11:09:00|4326.5|4325.5|4325.5|4324.5|4327|4325.5|4324.5|4323.5|5986
1624014550000|2021-06-18 11:09:10|||||||||127
1624014560000|2021-06-18 11:09:20|4326|4325|4326|4325|4326.5|4325.5|4326|4324.5|368
1624014580000|2021-06-18 11:09:40||4325.5||4325.5||4325.5||4325|0
1624014590000|2021-06-18 11:09:50||4325||4325.5||4325.5||4325|31
1624014600000|2021-06-18 11:10:00|4325.5|4325|4325|4324.5|4326|4325|4325|4324|1428
1624014610000|2021-06-18 11:10:10|4325.5|4324|4326|4324.5|4326|4325|4325.5|4324|666
1624014620000|2021-06-18 11:10:20||4325||4325||4325.5||4325|0
1624014640000|2021-06-18 11:10:40|4325.5||4325.5||4325.5||4325.5||116
1624014650000|2021-06-18 11:10:50|4326|4325.5|4327|4326.5|4327|4326.5|4326|4325|191
1624014660000|2021-06-18 11:11:00||4326||4326||4326||4326|24
1624014680000|2021-06-18 11:11:20|||||||||27
1624014690000|2021-06-18 11:11:30|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327.5|4326|1
1624014700000|2021-06-18 11:11:40|4327|4327|4327.5|4326.5|4328|4327|4327|4326.5|379
1624014710000|2021-06-18 11:11:50|4327||4327.5||4327.5||4327||0
1624014720000|2021-06-18 11:12:00|4327|4326|4325.5|4324.5|4327|4326|4325.5|4324.5|1988
1624014730000|2021-06-18 11:12:10|4326|4325|4326|4325.5|4326.5|4325.5|4326|4325|89
1624014740000|2021-06-18 11:12:20|4326.5||4326||4326.5||4326||0
1624014750000|2021-06-18 11:12:30|4325.5|4325|4325.5|4324.5|4325.5|4325|4325.5|4324.5|139
1624014760000|2021-06-18 11:12:40|4325|4324|4324.5|4323.5|4325.5|4324|4324.5|4323.5|1405
1624014770000|2021-06-18 11:12:50|4325|4324|4325|4324.5|4325|4324.5|4325|4324|570
1624014780000|2021-06-18 11:13:00|4325.5|4325|4326.5|4326|4327|4326|4325.5|4325|782
1624014790000|2021-06-18 11:13:10|4327|4325.5|4326.5|4325.5|4327|4325.5|4326|4325.5|512
1624014800000|2021-06-18 11:13:20|4327|4326|4326.5|4325.5|4327|4326|4326.5|4325.5|0
1624014810000|2021-06-18 11:13:30|||||||||49
1624014830000|2021-06-18 11:13:50|4327|4326|4327.5|4326.5|4327.5|4326.5|4327|4325.5|328
1624014840000|2021-06-18 11:14:00|4327|4326|4327|4326|4327.5|4326.5|4327|4326|35
1624014850000|2021-06-18 11:14:10|4327.5|4326.5|4328.5|4327.5|4328.5|4327.5|4327.5|4326|344
1624014860000|2021-06-18 11:14:20|4328|4327|4328.5|4327.5|4328.5|4327.5|4327.5|4327|60
1624014870000|2021-06-18 11:14:30|4328|4327|4327|4326|4328.5|4327|4326|4325.5|7690
1624014890000|2021-06-18 11:14:50|4327.5|4326.5|4328|4327|4328|4327|4327.5|4326|268
1624014900000|2021-06-18 11:15:00|4328.5|4327.5|4326|4324.5|4328.5|4327.5|4325.5|4324.5|1362
1624014910000|2021-06-18 11:15:10|4325.5|4324|4325.5|4324.5|4325.5|4325|4324.5|4324|413
1624014930000|2021-06-18 11:15:30|||||||||229
1624014940000|2021-06-18 11:15:40|4325|4324|4324|4323|4325|4324|4324|4323|481
1624014950000|2021-06-18 11:15:50|4323.5|4323.5|4324.5|4323.5|4324.5|4323.5|4323.5|4323.5|76
1624014960000|2021-06-18 11:16:00|4324|4323|4324|4323|4324|4323|4324|4323|93
1624014970000|2021-06-18 11:16:10|4324.5|4323.5|4325|4324|4325|4324|4324.5|4323|285
1624014980000|2021-06-18 11:16:20|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4325.5|4324|99
1624014990000|2021-06-18 11:16:30|4326|4325|4327|4326|4327|4326|4326|4325|470
1624015000000|2021-06-18 11:16:40|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327|4326.5|0
1624015010000|2021-06-18 11:16:50|||||||||28
1624015020000|2021-06-18 11:17:00|4328|4327|4327|4326|4328|4327.5|4326.5|4326|2698
1624015030000|2021-06-18 11:17:10|||||||||67
1624015040000|2021-06-18 11:17:20|4327.5|4326.5|4328|4327|4328|4327|4327.5|4326|571
1624015050000|2021-06-18 11:17:30|||||||||28
1624015060000|2021-06-18 11:17:40|4328.5|4327.5|4328|4327|4328.5|4328|4327.5|4326.5|1025
1624015070000|2021-06-18 11:17:50|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|265
1624015080000|2021-06-18 11:18:00|||||||||99
1624015090000|2021-06-18 11:18:10||4327||4326.5||4327||4326.5|60
1624015100000|2021-06-18 11:18:20|4328|4327|4328|4327.5|4328|4327.5|4327.5|4327|0
1624015110000|2021-06-18 11:18:30|4328.5|4327|4329|4328|4329|4328|4328.5|4327|158
1624015120000|2021-06-18 11:18:40|4328.5|4327.5|4328.5|4328|4329|4328|4328|4327.5|79
1624015130000|2021-06-18 11:18:50|4329||4329||4329||4329||94
1624015150000|2021-06-18 11:19:10|4328.5|4327.5|4328.5|4327.5|4329|4327.5|4328|4327.5|364
1624015170000|2021-06-18 11:19:30|4328||4328.5||4328.5||4328||0
1624015190000|2021-06-18 11:19:50|4329|4328|4329|4328|4329|4328.5|4329|4328|40
1624015200000|2021-06-18 11:20:00|4328.5|4328.5|4328|4327|4328.5|4328.5|4327.5|4327|1558
1624015210000|2021-06-18 11:20:10|4327.5|4326.5|4327|4326|4327.5|4326.5|4327|4326|0
1624015220000|2021-06-18 11:20:20|4326.5|4325.5|4325.5|4325|4326.5|4326|4325|4324.5|2609
1624015230000|2021-06-18 11:20:30|4326|4325.5|4325.5|4325|4326|4325.5|4325.5|4325|686
1624015240000|2021-06-18 11:20:40|4326|4325.5|4326|4325|4326|4325.5|4326|4325|0
1624015250000|2021-06-18 11:20:50||4325.5||4325.5||4325.5||4325.5|87
1624015260000|2021-06-18 11:21:00|4325.5|4325|4325|4324|4326|4325.5|4325|4324|2576
1624015270000|2021-06-18 11:21:10|4324.5|4323.5|4324.5|4323.5|4325|4323.5|4324.5|4323.5|0
1624015280000|2021-06-18 11:21:20|||||||||266
1624015310000|2021-06-18 11:21:50|4325|4324|4325|4324.5|4325|4324.5|4325|4324|430
1624015320000|2021-06-18 11:22:00|4324.5|4324|4325.5|4324.5|4325.5|4324.5|4324.5|4323.5|727
1624015330000|2021-06-18 11:22:10|4326||4325.5||4326||4325.5||0
1624015340000|2021-06-18 11:22:20|4326|4325|4326|4325|4326|4325|4325.5|4325|0
1624015350000|2021-06-18 11:22:30||4325.5||4325||4325.5||4325|29
1624015360000|2021-06-18 11:22:40|4326.5|4325.5|4328|4327|4328|4327|4326.5|4325|474
1624015370000|2021-06-18 11:22:50|4328.5|4327.5|4329|4327.5|4329|4328|4328.5|4327.5|97
1624015380000|2021-06-18 11:23:00|4328.5|4328|4329|4328|4329|4328|4328.5|4327.5|139
1624015400000|2021-06-18 11:23:20|4328.5|4328.5|4328.5|4328|4328.5|4328.5|4328.5|4328|265
1624015410000|2021-06-18 11:23:30|||||||||299
1624015420000|2021-06-18 11:23:40|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|216
1624015430000|2021-06-18 11:23:50|4328.5|4328|4329|4328|4329|4328|4328.5|4328|700
1624015450000|2021-06-18 11:24:10||4328.5||4328.5||4328.5||4328|0
1624015460000|2021-06-18 11:24:20|4329.5|4329|4329.5|4329|4329.5|4329|4329|4328.5|392
1624015470000|2021-06-18 11:24:30|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|231
1624015480000|2021-06-18 11:24:40|4328.5|4328|4328.5|4328|4329|4328.5|4328.5|4328|3381
1624015490000|2021-06-18 11:24:50|4329|4327.5|4328|4327.5|4329|4328|4328|4327.5|455
1624015500000|2021-06-18 11:25:00|4327.5|4327|4327|4326|4327.5|4327|4326.5|4326|692
1624015510000|2021-06-18 11:25:10|4326.5|4325|4327|4326|4327|4326|4326|4325|793
1624015520000|2021-06-18 11:25:20|4327.5|4326.5|4328|4327.5|4328|4327.5|4327.5|4326.5|161
1624015540000|2021-06-18 11:25:40|4328.5|4328|4328|4327.5|4328.5|4328|4328|4327.5|663
1624015550000|2021-06-18 11:25:50|4328.5|4328|4328|4327.5|4328.5|4328|4328|4327.5|2508
1624015560000|2021-06-18 11:26:00|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|98
1624015570000|2021-06-18 11:26:10|4329|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|238
1624015580000|2021-06-18 11:26:20|4328.5|4328|4329|4328|4329|4328|4328.5|4328|484
1624015600000|2021-06-18 11:26:40|||||||||84
1624015610000|2021-06-18 11:26:50|||||||||30
1624015620000|2021-06-18 11:27:00|4328.5|4327.5|4328.5|4328|4328.5|4328|4328|4327.5|1161
1624015660000|2021-06-18 11:27:40|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|256
1624015680000|2021-06-18 11:28:00|4329|4328.5|4328|4327|4329.5|4329|4327.5|4327|4987
1624015690000|2021-06-18 11:28:10||4327.5||4327.5||4327.5||4327.5|0
1624015700000|2021-06-18 11:28:20|4328.5|4327|4327.5|4326.5|4328.5|4327.5|4327.5|4326.5|324
1624015720000|2021-06-18 11:28:40|||||||||100
1624015730000|2021-06-18 11:28:50|4327|4326|4327|4326.5|4327|4326.5|4327|4326|366
1624015740000|2021-06-18 11:29:00|||||||||127
1624015750000|2021-06-18 11:29:10|4326.5|4326|4327|4326.5|4327|4326.5|4326.5|4326|442
1624015760000|2021-06-18 11:29:20|||||||||342
1624015770000|2021-06-18 11:29:30|4327.5|4327|4327|4326.5|4327.5|4327|4327|4326.5|38
1624015780000|2021-06-18 11:29:40|4327.5||4327.5||4327.5||4327.5||0
1624015790000|2021-06-18 11:29:50|4327||4327||4327||4327||31
1624015800000|2021-06-18 11:30:00|4326.5|4326|4326.5|4325.5|4327|4326|4326|4325.5|3060
1624015810000|2021-06-18 11:30:10|4326|4325|4325|4324.5|4326.5|4325|4324.5|4324|1402
1624015820000|2021-06-18 11:30:20||4324||4324||4324||4324|0
1624015830000|2021-06-18 11:30:30|4325.5|4324.5|4326.5|4325.5|4326.5|4325.5|4325.5|4324.5|316
1624015860000|2021-06-18 11:31:00|4327|4326|4327|4326.5|4327.5|4326.5|4327|4326|348
1624015870000|2021-06-18 11:31:10|4327.5||4327.5||4327.5||4327||66
1624015880000|2021-06-18 11:31:20|4327|4327|4327.5|4326.5|4327.5|4327|4327|4326.5|858
1624015890000|2021-06-18 11:31:30||4327||4326.5||4327||4326.5|50
1624015900000|2021-06-18 11:31:40|4327|4326|4326.5|4326|4327.5|4326.5|4326.5|4326|2293
1624015910000|2021-06-18 11:31:50|4327|4326.5|4327|4326|4327|4326.5|4327|4326|172
1624015920000|2021-06-18 11:32:00|4326.5|4326.5|4327|4326.5|4327|4326.5|4326.5|4326|71
1624015940000|2021-06-18 11:32:20|4327.5||4327.5||4327.5||4327.5||0
1624015950000|2021-06-18 11:32:30|4327|4326|4326.5|4326|4327|4326|4326.5|4326|815
1624015960000|2021-06-18 11:32:40|4327|4326.5|4327.5|4326.5|4327.5|4326.5|4327|4326.5|106
1624015970000|2021-06-18 11:32:50|4327|4326|4327|4326|4327|4326|4327|4326|0
1624015990000|2021-06-18 11:33:10|4327.5|4326.5|4327.5|4326.5|4327.5|4327|4327|4326.5|814
1624016000000|2021-06-18 11:33:20|4327|4327|4328|4327|4328|4327.5|4327|4327|747
1624016010000|2021-06-18 11:33:30|4327.5||4328||4328||4327.5||788
1624016020000|2021-06-18 11:33:40|4327.5|4326.5|4327|4326|4327.5|4327|4326|4325.5|3537
1624016030000|2021-06-18 11:33:50|4327.5|4326.5|4327.5|4326.5|4327.5|4327|4327.5|4326.5|103
1624016050000|2021-06-18 11:34:10|4327|4327|4327.5|4327|4327.5|4327|4327|4327|77
1624016060000|2021-06-18 11:34:20|4327|4326.5|4327|4326.5|4327.5|4326.5|4327|4326.5|482
1624016070000|2021-06-18 11:34:30|4326.5|4326|4327|4326|4327|4326|4326.5|4326|264
1624016100000|2021-06-18 11:35:00|4326.5||4326.5||4326.5||4326.5||155
1624016110000|2021-06-18 11:35:10|4326|4325.5|4326|4325|4326|4325.5|4325.5|4325|984
1624016130000|2021-06-18 11:35:30||4325.5||4325.5||4325.5||4325.5|72
1624016140000|2021-06-18 11:35:40|4326.5|4326|4327|4326.5|4327|4326.5|4326.5|4326|714
1624016150000|2021-06-18 11:35:50||4326||4326.5||4326.5||4326|46
1624016160000|2021-06-18 11:36:00|4327.5|4326|4326|4325|4327.5|4326.5|4326|4325|5129
1624016170000|2021-06-18 11:36:10|4326.5|4325.5|4327|4326.5|4327|4326.5|4326.5|4325|237
1624016180000|2021-06-18 11:36:20|4327.5|4326|4327.5|4326.5|4327.5|4327|4327.5|4326|359
1624016200000|2021-06-18 11:36:40|4327||4327.5||4327.5||4327||0
1624016210000|2021-06-18 11:36:50|4327||4327||4327||4327||68
1624016220000|2021-06-18 11:37:00|4326.5|4326|4326.5|4325.5|4326.5|4326.5|4326|4325.5|1648
1624016230000|2021-06-18 11:37:10||4326||4326||4326||4326|345
1624016240000|2021-06-18 11:37:20|4326|4325.5|4326|4325.5|4326|4325.5|4325.5|4325|1628
1624016250000|2021-06-18 11:37:30|4326.5|4325|4325.5|4325|4326.5|4325|4325.5|4325|189
1624016270000|2021-06-18 11:37:50|4326|4325.5|4326.5|4326|4327|4326.5|4326|4325.5|980
1624016280000|2021-06-18 11:38:00|4326|4325.5|4326.5|4325.5|4326.5|4326|4326|4325.5|1186
1624016290000|2021-06-18 11:38:10|4326|4326|4326|4325.5|4326|4326|4326|4325.5|452
1624016300000|2021-06-18 11:38:20|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4326|70
1624016310000|2021-06-18 11:38:30|4326|4325.5|4326|4325.5|4326|4325.5|4326|4325.5|1283
1624016320000|2021-06-18 11:38:40|4325.5|4325|4325|4324.5|4325.5|4325|4325|4324.5|1549
1624016330000|2021-06-18 11:38:50|4325.5|4325|4325.5|4324.5|4325.5|4325|4325|4324.5|685
1624016340000|2021-06-18 11:39:00|4325|4324|4325|4324|4325.5|4324|4324.5|4324|512
1624016350000|2021-06-18 11:39:10|4325.5|4324.5|4325|4324.5|4325.5|4325|4325|4324.5|287
1624016360000|2021-06-18 11:39:20|4325.5|4325|4326|4325.5|4326|4325.5|4325.5|4325|283
1624016370000|2021-06-18 11:39:30|4325.5|4325|4326|4325.5|4326|4325.5|4325.5|4325|78
1624016380000|2021-06-18 11:39:40|4326.5|4326|4327|4326|4327|4326.5|4326.5|4326|621
1624016390000|2021-06-18 11:39:50|||||||||31
1624016420000|2021-06-18 11:40:20|4327.5|4326.5|4327.5|4327|4327.5|4327|4327.5|4326.5|351
1624016430000|2021-06-18 11:40:30|4328|4326.5|4328|4327|4328|4327.5|4328|4326.5|279
1624016440000|2021-06-18 11:40:40||4327.5||4327.5||4327.5||4327.5|0
1624016450000|2021-06-18 11:40:50|4327.5|4327|4327|4326.5|4327.5|4327|4327|4326.5|4341
1624016460000|2021-06-18 11:41:00|4327.5|4327|4327|4326.5|4327.5|4327|4327|4326.5|1580
1624016470000|2021-06-18 11:41:10|4327.5|4327|4328|4327.5|4328|4327.5|4327.5|4326.5|252
1624016480000|2021-06-18 11:41:20|||||||||130
1624016490000|2021-06-18 11:41:30|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|528
1624016500000|2021-06-18 11:41:40|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|175
1624016510000|2021-06-18 11:41:50|4328.5|4328|4328.5|4327.5|4328.5|4328|4328.5|4327.5|70
1624016530000|2021-06-18 11:42:10|4328|4327|4327|4326.5|4328|4327|4327|4326.5|3269
1624016540000|2021-06-18 11:42:20|4327.5|4327|4327.5|4326.5|4327.5|4327|4327.5|4326.5|421
1624016550000|2021-06-18 11:42:30|4328|4327|4328|4327.5|4328.5|4327.5|4328|4326.5|285
1624016560000|2021-06-18 11:42:40|||||||||500
1624016570000|2021-06-18 11:42:50|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|289
1624016580000|2021-06-18 11:43:00|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|452
1624016590000|2021-06-18 11:43:10|4328.5|4328|4328|4327.5|4328.5|4328|4328|4327.5|115
1624016600000|2021-06-18 11:43:20|4327.5|4327|4327|4326.5|4328|4327|4327|4326.5|3926
1624016610000|2021-06-18 11:43:30|4326.5|4326|4327|4326|4327|4326.5|4326.5|4326|335
1624016630000|2021-06-18 11:43:50|4327.5|4326.5|4327.5|4326.5|4327.5|4327|4327.5|4326.5|175
1624016640000|2021-06-18 11:44:00|4327||4327||4327||4327||0
1624016650000|2021-06-18 11:44:10|4327.5|4327|4327.5|4327|4327.5|4327|4327.5|4327|170
1624016670000|2021-06-18 11:44:30|4327|4326.5|4327.5|4326.5|4327.5|4327|4327|4326.5|248
1624016690000|2021-06-18 11:44:50||4327||4327||4327||4327|0
1624016700000|2021-06-18 11:45:00|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|213
1624016710000|2021-06-18 11:45:10|4328.5|4328|4328|4327.5|4328.5|4328|4328|4327.5|122
1624016720000|2021-06-18 11:45:20|||||||||89
1624016730000|2021-06-18 11:45:30|4327.5|4327|4328|4327|4328|4327|4327.5|4327|1003
1624016740000|2021-06-18 11:45:40|4327.5|4327.5|4327.5|4327|4328|4327.5|4327.5|4327|1820
1624016750000|2021-06-18 11:45:50|4328|4326.5|4327.5|4327|4328|4327.5|4327|4326|2380
1624016760000|2021-06-18 11:46:00|4327|4326.5|4328|4327|4328|4327|4327|4326.5|893
1624016770000|2021-06-18 11:46:10|4328.5|4327.5|4328.5|4328|4328.5|4328|4328.5|4327|658
1624016780000|2021-06-18 11:46:20|4329|4328.5|4330.5|4330|4330.5|4330|4329|4328.5|648
1624016790000|2021-06-18 11:46:30|||||||||8
1624016810000|2021-06-18 11:46:50|||||||||496
1624016820000|2021-06-18 11:47:00|||||||||1574
1624016830000|2021-06-18 11:47:10|4330|4329.5|4330|4329.5|4330.5|4330|4330|4329.5|1527
1624016840000|2021-06-18 11:47:20|4330.5|4330|4330|4329.5|4330.5|4330|4330|4329.5|677
1624016860000|2021-06-18 11:47:40|4330.5|4330|4331|4330.5|4331|4330.5|4330.5|4330|772
1624016870000|2021-06-18 11:47:50|4330.5|4330|4331|4330.5|4331|4330.5|4330.5|4330|551
1624016880000|2021-06-18 11:48:00|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4330.5|223
1624016900000|2021-06-18 11:48:20|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|118
1624016910000|2021-06-18 11:48:30|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|173479
1624016920000|2021-06-18 11:48:40|4332|4331.5|4331|4330.5|4332|4331.5|4331|4330.5|4676
1624016940000|2021-06-18 11:49:00|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|168
1624016960000|2021-06-18 11:49:20|4332|4331.5|4331|4330.5|4332|4331.5|4331|4330.5|1826
1624016980000|2021-06-18 11:49:40|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|573
1624016990000|2021-06-18 11:49:50|4331|4330.5|4331|4330|4331|4330.5|4331|4330|150
1624017000000|2021-06-18 11:50:00|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329.5|678
1624017010000|2021-06-18 11:50:10|4331|4330|4330.5|4330|4331|4330.5|4330.5|4330|277
1624017020000|2021-06-18 11:50:20||4329.5||4329.5||4329.5||4329.5|0
1624017030000|2021-06-18 11:50:30|4331|4330|4330.5|4330|4331|4330.5|4330.5|4330|159
1624017070000|2021-06-18 11:51:10|4331|4330.5|4331.5|4331|4331.5|4331|4331|4330.5|527
1624017080000|2021-06-18 11:51:20|4332|4331.5|4332.5|4332|4332.5|4332|4332|4331.5|253
1624017090000|2021-06-18 11:51:30|4332|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|586
1624017100000|2021-06-18 11:51:40|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|1798
1624017110000|2021-06-18 11:51:50||4330||4330||4330||4330|22
1624017120000|2021-06-18 11:52:00|4330.5||4330.5||4330.5||4330.5||24
1624017130000|2021-06-18 11:52:10|||||||||69
1624017140000|2021-06-18 11:52:20|||||||||239
1624017160000|2021-06-18 11:52:40|4331|4330.5|4331|4330|4331|4330.5|4331|4330|337
1624017170000|2021-06-18 11:52:50|4331.5|4330.5|4330|4329.5|4331.5|4330.5|4330|4329.5|3771
1624017180000|2021-06-18 11:53:00|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|50
1624017190000|2021-06-18 11:53:10|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|268
1624017200000|2021-06-18 11:53:20||4329||4329||4329||4329|0
1624017220000|2021-06-18 11:53:40|||||||||270
1624017240000|2021-06-18 11:54:00||4329.5||4329.5||4329.5||4329.5|0
1624017250000|2021-06-18 11:54:10|4330.5|4330|4330|4329|4331|4330|4330|4329|1017
1624017270000|2021-06-18 11:54:30|4329.5||4329.5||4329.5||4329.5||0
1624017280000|2021-06-18 11:54:40|4330|4329.5|4330|4329|4330|4329.5|4330|4329|371
1624017300000|2021-06-18 11:55:00|4330.5|4329.5|4330.5|4330|4330.5|4330|4330.5|4329.5|136
1624017310000|2021-06-18 11:55:10|||||||||48
1624017320000|2021-06-18 11:55:20|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330|258
1624017330000|2021-06-18 11:55:30|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|609
1624017340000|2021-06-18 11:55:40|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4330|1599
1624017350000|2021-06-18 11:55:50|4330|4329.5|4330.5|4329.5|4330.5|4329.5|4329.5|4329|1371
1624017360000|2021-06-18 11:56:00|4330|4330|4330|4329.5|4330.5|4330|4330|4329.5|1299
1624017380000|2021-06-18 11:56:20|4330.5|4330|4330.5|4329.5|4330.5|4330|4330|4329.5|328
1624017390000|2021-06-18 11:56:30|4330|4329|4330.5|4329.5|4330.5|4330|4329|4328.5|1000
1624017400000|2021-06-18 11:56:40||4330||4330||4330||4330|147
1624017410000|2021-06-18 11:56:50||4329.5||4329.5||4329.5||4329.5|108
1624017420000|2021-06-18 11:57:00|4330||4330||4330||4330||51
1624017430000|2021-06-18 11:57:10|4329.5|4329|4330|4329|4330|4329.5|4329|4328.5|1103
1624017440000|2021-06-18 11:57:20|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|0
1624017450000|2021-06-18 11:57:30|4329|4329|4329|4328.5|4329|4329|4329|4328.5|464
1624017460000|2021-06-18 11:57:40|4328.5|4328|4329|4328|4329|4328|4328.5|4328|679
1624017480000|2021-06-18 11:58:00|4328.5|4327.5|4328|4327.5|4328.5|4327.5|4328|4327.5|1025
1624017490000|2021-06-18 11:58:10|4327.5|4327|4327.5|4326.5|4327.5|4327|4327|4326.5|584
1624017500000|2021-06-18 11:58:20||4327||4327||4327||4327|58
1624017510000|2021-06-18 11:58:30|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|42
1624017530000|2021-06-18 11:58:50|||||||||277
1624017540000|2021-06-18 11:59:00|||||||||73
1624017550000|2021-06-18 11:59:10|4327.5|4327|4328|4327|4328|4327.5|4327.5|4327|924
1624017560000|2021-06-18 11:59:20|4327.5||4327.5||4327.5||4327.5||0
1624017570000|2021-06-18 11:59:30|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|76
1624017580000|2021-06-18 11:59:40|4328.5|4327|4328|4327.5|4328.5|4328|4328|4327|1048
1624017590000|2021-06-18 11:59:50|4328.5|4328|4329|4328|4329|4328.5|4328.5|4327.5|675
1624017600000|2021-06-18 12:00:00|4328.5|4327.5|4327.5|4327|4329|4328|4327.5|4327|1974
1624017610000|2021-06-18 12:00:10|4327|4326.5|4326.5|4326|4327.5|4326.5|4326.5|4326|442
1624017620000|2021-06-18 12:00:20|4326|4325.5|4326|4325|4326|4325.5|4326|4325|0
1624017640000|2021-06-18 12:00:40|4325.5|4324.5|4325|4324|4326|4324.5|4324.5|4323.5|1667
1624017650000|2021-06-18 12:00:50||4324.5||4324.5||4324.5||4324.5|0
1624017660000|2021-06-18 12:01:00|4325.5|4325|4326|4325|4326.5|4326|4325.5|4325|594
1624017670000|2021-06-18 12:01:10|4325.5|4324.5|4325|4324|4326|4324.5|4325|4324|23
1624017680000|2021-06-18 12:01:20|4325.5|4324.5|4326|4325|4326|4325|4325|4324.5|655
1624017710000|2021-06-18 12:01:50|4325.5|4324.5|4326|4325|4326|4325|4325.5|4324.5|1157
1624017720000|2021-06-18 12:02:00|4325.5|4324.5|4324.5|4324|4325.5|4325|4324|4323.5|1727
1624017730000|2021-06-18 12:02:10||4323.5||4324||4324||4323.5|1
1624017740000|2021-06-18 12:02:20|4325|4324.5|4325.5|4325|4325.5|4325|4325|4324.5|337
1624017750000|2021-06-18 12:02:30||4324.5||4325||4325||4324.5|0
1624017760000|2021-06-18 12:02:40|4325|4324.5|4324.5|4324|4325|4324.5|4324.5|4324|1444
1624017770000|2021-06-18 12:02:50|4325|4324.5|4323.5|4323|4325|4324.5|4323.5|4323|420
1624017780000|2021-06-18 12:03:00|4324|4323.5|4324.5|4323.5|4324.5|4324|4324|4323.5|1039
1624017790000|2021-06-18 12:03:10|4324|4324|4325|4324.5|4325|4324.5|4324|4324|604
1624017800000|2021-06-18 12:03:20||4324||4324.5||4324.5||4324|282
1624017810000|2021-06-18 12:03:30|4324.5|4324|4324|4323|4324.5|4324|4323.5|4323|797
1624017820000|2021-06-18 12:03:40|4323.5|4322.5|4323|4321.5|4323.5|4322.5|4322.5|4321.5|271
1624017840000|2021-06-18 12:04:00||4322||4322||4322||4322|490
1624017870000|2021-06-18 12:04:30|4323.5|4322.5|4324|4323|4324|4323|4323.5|4322.5|547
1624017880000|2021-06-18 12:04:40|4324.5|4323.5|4325|4324.5|4325|4324.5|4324.5|4323.5|568
1624017900000|2021-06-18 12:05:00|4325.5|4325|4325.5|4325|4326|4325.5|4325.5|4324.5|1171
1624017910000|2021-06-18 12:05:10|4325|4324.5|4325.5|4325|4325.5|4325|4325|4324.5|657
1624017920000|2021-06-18 12:05:20|4326|4324.5|4324.5|4324|4326|4324.5|4324.5|4324|3127
1624017930000|2021-06-18 12:05:30|4325|4324.5|4324|4323.5|4325.5|4324.5|4324|4323.5|3019
1624017940000|2021-06-18 12:05:40|4323.5|4323|4323|4322|4324|4323.5|4323|4322|1465
1624017950000|2021-06-18 12:05:50|4323.5|4322.5|4323|4322.5|4323.5|4323|4323|4322.5|161
1624017960000|2021-06-18 12:06:00|4322.5|4322|4323|4322|4323|4322.5|4322.5|4322|769
1624017970000|2021-06-18 12:06:10||4322.5||4322||4322.5||4322|37
1624017980000|2021-06-18 12:06:20|4323.5|4322.5|4323.5|4323|4323.5|4323|4323.5|4322.5|544
1624017990000|2021-06-18 12:06:30|4323|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|1390
1624018000000|2021-06-18 12:06:40||4323||4323||4323||4322.5|0
1624018010000|2021-06-18 12:06:50|4324|4323.5|4324|4323|4324|4323.5|4324|4323|199
1624018020000|2021-06-18 12:07:00||4323.5||4323||4323.5||4323|113
1624018040000|2021-06-18 12:07:20|4324.5|4323.5|4324|4323.5|4324.5|4324|4324|4323.5|366
1624018060000|2021-06-18 12:07:40|4323.5|4323|4323.5|4323|4323.5|4323|4323.5|4323|1051
1624018080000|2021-06-18 12:08:00|||||||||593
1624018090000|2021-06-18 12:08:10|4323|4322.5|4322.5|4322|4323|4322.5|4322.5|4322|2547
1624018100000|2021-06-18 12:08:20|4323|4322.5|4322.5|4322|4323.5|4323|4322.5|4322|1426
1624018120000|2021-06-18 12:08:40|4323|4322.5|4323|4322.5|4323|4322.5|4323|4322.5|54
1624018130000|2021-06-18 12:08:50|4322.5|4322|4322.5|4322|4322.5|4322|4322.5|4322|972
1624018140000|2021-06-18 12:09:00|4323|4322.5|4323.5|4323|4323.5|4323|4322.5|4322|2367
1624018150000|2021-06-18 12:09:10||4322.5||4322.5||4322.5||4322.5|0
1624018160000|2021-06-18 12:09:20|4323|4322|4322.5|4322|4323|4322.5|4322.5|4322|1914
1624018170000|2021-06-18 12:09:30|4322|4321.5|4321.5|4321|4322|4321.5|4321|4320|387
1624018190000|2021-06-18 12:09:50|4322||4321.5||4322||4321.5||51
1624018200000|2021-06-18 12:10:00|4322|4320.5|4319.5|4318.5|4322|4320.5|4319.5|4318.5|1135
1624018210000|2021-06-18 12:10:10|4319|4318|4320|4319|4320|4319|4318.5|4318|1408
1624018220000|2021-06-18 12:10:20|4319.5|4318.5|4319.5|4318.5|4320|4318.5|4319|4318|567
1624018230000|2021-06-18 12:10:30|4319||4319.5||4319.5||4319||200
1624018240000|2021-06-18 12:10:40|4319||4319||4319||4319||0
1624018250000|2021-06-18 12:10:50|4318.5|4318|4318.5|4317.5|4318.5|4318|4318|4317.5|769
1624018260000|2021-06-18 12:11:00|4318|4317|4317|4316.5|4318|4317|4316.5|4316|737
1624018270000|2021-06-18 12:11:10|4317.5|4316|4318|4317|4318|4317.5|4317.5|4316|1177
1624018280000|2021-06-18 12:11:20|4318.5|4317.5|4318.5|4318|4318.5|4318|4318.5|4317.5|176
1624018290000|2021-06-18 12:11:30||4317.5||4317.5||4317.5||4317.5|0
1624018300000|2021-06-18 12:11:40|4318|4318|4319.5|4318.5|4319.5|4318.5|4318|4318|515
1624018310000|2021-06-18 12:11:50|4319||4319||4319||4319||22
1624018320000|2021-06-18 12:12:00|4319.5|4319|4320.5|4319.5|4320.5|4320|4319.5|4319|663
1624018330000|2021-06-18 12:12:10|4320||4320.5||4320.5||4320||0
1624018340000|2021-06-18 12:12:20|4321|4320|4321|4320|4321.5|4320.5|4321|4320|212
1624018350000|2021-06-18 12:12:30|4321.5|4320.5|4321|4320.5|4321.5|4320.5|4321|4320.5|98
1624018360000|2021-06-18 12:12:40|4321.5||4321||4321.5||4321||50
1624018370000|2021-06-18 12:12:50|4321.5|4321|4320.5|4320|4321.5|4321|4320.5|4319.5|3055
1624018380000|2021-06-18 12:13:00|4321|4319.5|4320.5|4319.5|4321|4319.5|4320.5|4319.5|108
1624018390000|2021-06-18 12:13:10|4320|4319|4318.5|4317.5|4320|4319|4318.5|4317.5|298
1624018400000|2021-06-18 12:13:20|4319|4318|4318.5|4317.5|4319|4318|4318.5|4317.5|0
1624018410000|2021-06-18 12:13:30|4319|4318|4318.5|4318|4319|4318.5|4318.5|4318|469
1624018420000|2021-06-18 12:13:40|4319|4318.5|4320.5|4320|4320.5|4320|4319|4318.5|1852
1624018430000|2021-06-18 12:13:50|4321|4319.5|4320|4319.5|4321|4319.5|4320|4319.5|88
1624018440000|2021-06-18 12:14:00|4319.5|4319|4320|4319.5|4320|4319.5|4319.5|4319|783
1624018470000|2021-06-18 12:14:30|4320.5|4319|4320.5|4319.5|4320.5|4320|4320|4319|1723
1624018480000|2021-06-18 12:14:40|4320|4320|4320|4319|4320.5|4320|4319|4318.5|3822
1624018490000|2021-06-18 12:14:50||4319.5||4319.5||4319.5||4319.5|216
1624018500000|2021-06-18 12:15:00|4319.5|4319|4319.5|4319|4319.5|4319|4319|4318.5|63
1624018510000|2021-06-18 12:15:10|4319|4318.5|4318|4317.5|4319|4319|4318|4317.5|1760
1624018520000|2021-06-18 12:15:20|4317.5|4317|4317|4316.5|4318|4317|4317|4316|901
1624018530000|2021-06-18 12:15:30|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4316|259
1624018540000|2021-06-18 12:15:40|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316.5|913
1624018550000|2021-06-18 12:15:50|4317.5|4316|4319|4318|4319|4318|4317.5|4316|1812
1624018560000|2021-06-18 12:16:00|4318.5|4318.5|4319|4318|4319|4318.5|4318.5|4318|0
1624018570000|2021-06-18 12:16:10|4319.5|4318.5|4318.5|4318|4319.5|4319|4318.5|4318|1405
1624018580000|2021-06-18 12:16:20|4318|4317.5|4318|4317|4318.5|4317.5|4318|4317|425
1624018590000|2021-06-18 12:16:30|4317.5|4316.5|4316.5|4316|4317.5|4316.5|4316.5|4316|265
1624018600000|2021-06-18 12:16:40|4317|4316.5|4316.5|4316|4317|4316.5|4316.5|4316|114
1624018610000|2021-06-18 12:16:50|4316|4315.5|4316.5|4315.5|4316.5|4315.5|4316|4315.5|147
1624018620000|2021-06-18 12:17:00|4316|4315|4315.5|4314.5|4316|4315|4315|4314|1096
1624018630000|2021-06-18 12:17:10|4315|4315|4317.5|4316.5|4317.5|4316.5|4315|4315|737
1624018640000|2021-06-18 12:17:20|4317|4317|4317.5|4316.5|4317.5|4317|4317|4316.5|0
1624018650000|2021-06-18 12:17:30|4318|4317|4317|4316.5|4318|4317.5|4317|4316.5|184
1624018660000|2021-06-18 12:17:40|4317.5|4317|4318|4316.5|4318|4317|4317.5|4316.5|158
1624018670000|2021-06-18 12:17:50||4317||4317||4317||4317|0
1624018690000|2021-06-18 12:18:10|4318.5|4317.5|4318.5|4317.5|4318.5|4318|4318.5|4317|108
1624018700000|2021-06-18 12:18:20|4318|4318|4318.5|4318|4318.5|4318|4318|4318|215
1624018720000|2021-06-18 12:18:40|4318|4317.5|4317|4316|4318|4317.5|4317|4316|2019
1624018730000|2021-06-18 12:18:50|4316.5|4316.5|4317|4316|4317|4316.5|4316|4315.5|1043
1624018740000|2021-06-18 12:19:00|4316.5|4316.5|4317|4316|4317|4316.5|4316.5|4316|150
1624018750000|2021-06-18 12:19:10|4317.5|4316.5|4318|4317|4318.5|4318|4317.5|4316.5|714
1624018760000|2021-06-18 12:19:20||4316.5||4317||4317||4316.5|0
1624018770000|2021-06-18 12:19:30|4317.5|4317.5|4317.5|4316.5|4318|4317.5|4317.5|4316.5|206
1624018780000|2021-06-18 12:19:40|||||||||570
1624018790000|2021-06-18 12:19:50|4318|4317|4318|4317.5|4318|4317.5|4317.5|4317|788
1624018800000|2021-06-18 12:20:00|4318.5|4318|4318.5|4317.5|4318.5|4318|4318|4317.5|407
1624018810000|2021-06-18 12:20:10|4318|4318|4318.5|4318|4318.5|4318|4318|4318|290
1624018820000|2021-06-18 12:20:20|4318|4317.5|4318.5|4317.5|4318.5|4317.5|4318|4317.5|1209
1624018830000|2021-06-18 12:20:30|4318|4318|4318.5|4317.5|4318.5|4318|4317.5|4317|2867
1624018840000|2021-06-18 12:20:40|4318|4318|4318.5|4318|4318.5|4318|4318|4318|435
1624018850000|2021-06-18 12:20:50|4319|4318.5|4319|4318|4319|4318.5|4318.5|4318|455
1624018860000|2021-06-18 12:21:00|||||||||229
1624018870000|2021-06-18 12:21:10|4318.5|4318.5|4319|4318.5|4319|4318.5|4318.5|4318.5|339
1624018880000|2021-06-18 12:21:20|4318.5|4318|4317.5|4316.5|4318.5|4318|4316.5|4315.5|2609
1624018890000|2021-06-18 12:21:30|4317|4316|4317|4316|4317.5|4316.5|4315.5|4314.5|987
1624018900000|2021-06-18 12:21:40|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316|4315|0
1624018910000|2021-06-18 12:21:50|4316|4316|4317|4316|4317|4316.5|4316|4316|140
1624018920000|2021-06-18 12:22:00|4316.5|4315.5|4315.5|4315|4316.5|4315.5|4315.5|4315|401
1624018930000|2021-06-18 12:22:10|4316|4315.5|4316.5|4316|4316.5|4316|4316|4315|210
1624018940000|2021-06-18 12:22:20|4317|4315.5|4317|4316|4317|4316.5|4317|4315.5|275
1624018950000|2021-06-18 12:22:30|4317.5|4316.5|4317.5|4316.5|4318|4317|4317|4316.5|672
1624018970000|2021-06-18 12:22:50|4317||4317||4317.5||4317||0
1624018980000|2021-06-18 12:23:00|4317.5|4316|4316.5|4315|4317.5|4316.5|4316|4315|655
1624018990000|2021-06-18 12:23:10|4317|4315.5|4317|4315.5|4317|4316.5|4317|4315|650
1624019000000|2021-06-18 12:23:20|4316.5|4316|4316.5|4315.5|4316.5|4316|4316.5|4315.5|0
1624019010000|2021-06-18 12:23:30|4316|4316|4316.5|4315.5|4316.5|4316|4316|4315.5|218
1624019020000|2021-06-18 12:23:40|4317|4316|4317|4316|4317|4316|4317|4315.5|659
1624019030000|2021-06-18 12:23:50|4317.5|4316.5|4317.5|4316.5|4317.5|4317|4317|4316.5|467
1624019050000|2021-06-18 12:24:10|4318|4317|4318|4317|4318|4317.5|4317.5|4317|830
1624019060000|2021-06-18 12:24:20|4317.5|4316.5|4317.5|4316.5|4318|4317|4317|4316.5|346
1624019070000|2021-06-18 12:24:30|||||||||127
1624019080000|2021-06-18 12:24:40|4318|4317|4317|4316.5|4318|4317.5|4317|4316.5|1355
1624019090000|2021-06-18 12:24:50|4317.5|4317|4317.5|4316.5|4318|4317|4317.5|4316.5|445
1624019100000|2021-06-18 12:25:00|4317|4316|4316.5|4315.5|4317|4316|4316.5|4315.5|2725
1624019110000|2021-06-18 12:25:10|4317|4316|4318|4317|4318|4317.5|4317|4316|569
1624019120000|2021-06-18 12:25:20|4317.5|4316.5|4317|4316.5|4318|4316.5|4317|4316|401
1624019130000|2021-06-18 12:25:30|4317.5|4317|4318|4317|4318|4317|4317|4316.5|870
1624019140000|2021-06-18 12:25:40|4317.5|4316.5|4317.5|4316.5|4318|4316.5|4317|4316.5|325
1624019150000|2021-06-18 12:25:50||4317||4317||4317||4317|761
1624019160000|2021-06-18 12:26:00||4316.5||4317||4317||4316.5|0
1624019170000|2021-06-18 12:26:10|4318|4316.5|4318|4317.5|4318|4317.5|4318|4316.5|866
1624019180000|2021-06-18 12:26:20|4318.5|4318|4318.5|4318|4318.5|4318|4318|4318|115
1624019190000|2021-06-18 12:26:30|4318|4317.5|4318|4317.5|4318.5|4317.5|4318|4317.5|0
1624019200000|2021-06-18 12:26:40|4318.5|4318|4318|4317.5|4318.5|4318|4318|4317.5|844
1624019220000|2021-06-18 12:27:00|4317.5|4317|4317|4316|4317.5|4317|4316.5|4316|3201
1624019230000|2021-06-18 12:27:10|4317.5|4316.5|4317.5|4316.5|4317.5|4317|4317.5|4316.5|1557
1624019240000|2021-06-18 12:27:20|4317|4316|4316.5|4315.5|4317.5|4316|4316.5|4315|36
1624019250000|2021-06-18 12:27:30|4316|4316|4316.5|4315.5|4316.5|4316|4316|4315.5|0
1624019260000|2021-06-18 12:27:40||4316||4316||4316||4315.5|0
1624019270000|2021-06-18 12:27:50|4317|4316.5|4317.5|4317|4318|4317|4317|4316.5|666
1624019280000|2021-06-18 12:28:00|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316.5|375
1624019290000|2021-06-18 12:28:10|||||||||106
1624019300000|2021-06-18 12:28:20|4316.5|4316|4317|4316|4317|4316|4316.5|4315.5|1866
1624019310000|2021-06-18 12:28:30|4317.5|4316.5|4317.5|4317|4318|4317|4317.5|4316|1087
1624019320000|2021-06-18 12:28:40|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316.5|477
1624019350000|2021-06-18 12:29:10|4316.5|4316|4316.5|4316|4318|4317|4316.5|4316|2377
1624019360000|2021-06-18 12:29:20|4317|4316.5|4317|4316.5|4317|4316.5|4316.5|4316|875
1624019370000|2021-06-18 12:29:30||4316||4316||4316||4316|97
1624019380000|2021-06-18 12:29:40|4317.5|4316.5|4318|4317|4318|4317|4317.5|4316.5|769
1624019390000|2021-06-18 12:29:50|4317.5|4316.5|4317|4316.5|4317.5|4317|4317|4316.5|630
1624019400000|2021-06-18 12:30:00|4316.5|4316|4316|4315|4316.5|4316|4315.5|4315|1338
1624019410000|2021-06-18 12:30:10|4315.5|4314.5|4315|4314.5|4315.5|4314.5|4314|4313.5|469
1624019420000|2021-06-18 12:30:20|4314.5|4314|4314|4313.5|4314.5|4314|4313.5|4313|982
1624019430000|2021-06-18 12:30:30|4314.5|4314|4314.5|4314|4315|4314.5|4314.5|4313.5|340
1624019460000|2021-06-18 12:31:00|4314|4313.5|4313.5|4313|4314|4313.5|4313|4312|50425
1624019470000|2021-06-18 12:31:10|4314|4312.5|4315|4314|4315|4314|4314|4312.5|428
1624019480000|2021-06-18 12:31:20||4314.5||4314.5||4314.5||4314.5|0
1624019490000|2021-06-18 12:31:30|4315.5|4314|4314.5|4314|4315.5|4315|4314.5|4314|1149
1624019500000|2021-06-18 12:31:40|||||||||409
1624019510000|2021-06-18 12:31:50|4314|4313.5|4313|4312.5|4314|4313.5|4313|4312.5|2156
1624019520000|2021-06-18 12:32:00|4312.5|4312|4312.5|4311.5|4312.5|4312|4312.5|4311.5|105
1624019530000|2021-06-18 12:32:10|4313|4312|4313|4312.5|4313|4312.5|4313|4311.5|608
1624019540000|2021-06-18 12:32:20|4313.5|4313|4314|4313|4314|4313|4313.5|4313|921
1624019550000|2021-06-18 12:32:30||4313.5||4313.5||4313.5||4313|0
1624019560000|2021-06-18 12:32:40|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312|222
1624019570000|2021-06-18 12:32:50|4313.5|4312|4314|4313|4314|4313|4313.5|4312|584
1624019580000|2021-06-18 12:33:00|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|11
1624019590000|2021-06-18 12:33:10|4314|4313|4314|4313|4314|4313.5|4313.5|4313|470
1624019600000|2021-06-18 12:33:20|4314.5|4313.5|4314.5|4314|4314.5|4314|4314|4313|727
1624019610000|2021-06-18 12:33:30|4315|4314.5|4315|4314.5|4315|4314.5|4314.5|4314|262
1624019620000|2021-06-18 12:33:40|4314.5|4314|4315|4314.5|4315|4314.5|4314.5|4314|1314
1624019630000|2021-06-18 12:33:50|4315.5|4315|4316|4315.5|4316|4315.5|4315|4315|252
1624019640000|2021-06-18 12:34:00|4316.5|4316|4316.5|4315.5|4317|4316|4316.5|4315.5|1230
1624019650000|2021-06-18 12:34:10|||||||||33
1624019660000|2021-06-18 12:34:20|||||||||191
1624019680000|2021-06-18 12:34:40|4316|4315|4315.5|4315|4316.5|4315|4315.5|4315|3222
1624019690000|2021-06-18 12:34:50|4315|4314.5|4315.5|4314.5|4315.5|4315|4314.5|4314|1383
1624019700000|2021-06-18 12:35:00|4315|4315|4315.5|4314.5|4316|4315|4315|4314.5|966
1624019710000|2021-06-18 12:35:10|4315|4314|4314.5|4313.5|4315|4314|4314.5|4313.5|161
1624019720000|2021-06-18 12:35:20|4314|4314|4314|4313.5|4314.5|4314|4314|4313.5|1138
1624019740000|2021-06-18 12:35:40|4314.5|4313|4314.5|4313.5|4314.5|4314|4314|4313|896
1624019750000|2021-06-18 12:35:50|4315|4314|4315.5|4314.5|4315.5|4315|4315|4314|1473
1624019790000|2021-06-18 12:36:30|4315|4314|4314.5|4313.5|4315.5|4314|4314.5|4313.5|1103
1624019800000|2021-06-18 12:36:40|4314|4314|4314|4313.5|4314.5|4314|4314|4313.5|265
1624019810000|2021-06-18 12:36:50|4314.5||4314.5||4314.5||4314||1497
1624019820000|2021-06-18 12:37:00|4314||4314||4314.5||4314||2882
1624019830000|2021-06-18 12:37:10|4313.5|4313|4314|4313.5|4315|4314.5|4313.5|4313|1361
1624019850000|2021-06-18 12:37:30|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|777
1624019860000|2021-06-18 12:37:40|4314|4313.5|4314|4313|4314|4313.5|4313.5|4313|461
1624019870000|2021-06-18 12:37:50|4313.5|4313.5|4313.5|4313|4313.5|4313.5|4313|4312.5|137
1624019890000|2021-06-18 12:38:10|4314|4313.5|4314.5|4313.5|4315|4314.5|4314|4313.5|1884
1624019900000|2021-06-18 12:38:20|4314||4314||4314||4314||0
1624019910000|2021-06-18 12:38:30|||||||||222
1624019920000|2021-06-18 12:38:40|4313.5|4313|4313.5|4312.5|4313.5|4313|4313|4312.5|2708
1624019930000|2021-06-18 12:38:50|4313|4313|4313.5|4313|4313.5|4313|4313|4312.5|0
1624019940000|2021-06-18 12:39:00|4313|4312.5|4312|4311.5|4313.5|4312.5|4312|4311|1205
1624019950000|2021-06-18 12:39:10|4312.5|4312|4311.5|4310.5|4312.5|4312|4311.5|4310.5|625
1624019970000|2021-06-18 12:39:30|4311|4310|4310.5|4310|4311.5|4310.5|4310.5|4309.5|1379
1624019980000|2021-06-18 12:39:40||4309.5||4309.5||4309.5||4309.5|389
1624019990000|2021-06-18 12:39:50|4310|4310|4310|4309.5|4310.5|4310|4310|4309.5|339
1624020000000|2021-06-18 12:40:00|4310.5|4309|4310.5|4309.5|4310.5|4310|4310|4309|1490
1624020010000|2021-06-18 12:40:10|4310|4310|4311.5|4310.5|4311.5|4310.5|4310|4310|517
1624020020000|2021-06-18 12:40:20||4311||4310.5||4311||4310.5|0
1624020030000|2021-06-18 12:40:30|4312|4311|4311|4310.5|4312|4311.5|4311|4310.5|1533
1624020050000|2021-06-18 12:40:50|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4310.5|926
1624020060000|2021-06-18 12:41:00|4311|4310.5|4311|4310.5|4311.5|4310.5|4311|4310.5|842
1624020070000|2021-06-18 12:41:10|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4309.5|2956
1624020080000|2021-06-18 12:41:20|4311.5|4311|4312|4310.5|4312|4311.5|4311.5|4310.5|877
1624020090000|2021-06-18 12:41:30|4311.5||4311||4311.5||4311||37
1624020100000|2021-06-18 12:41:40|||||||||461
1624020110000|2021-06-18 12:41:50|4311.5|4311|4311.5|4310.5|4312|4311.5|4311|4310.5|2374
1624020120000|2021-06-18 12:42:00||4311||4310.5||4311||4310.5|51
1624020130000|2021-06-18 12:42:10||4311||4311||4311||4311|0
1624020140000|2021-06-18 12:42:20|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|4
1624020150000|2021-06-18 12:42:30|4311.5|4311|4311.5|4311|4312|4311.5|4311.5|4311|1540
1624020160000|2021-06-18 12:42:40|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|855
1624020170000|2021-06-18 12:42:50|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|963
1624020180000|2021-06-18 12:43:00|4310|4309.5|4310.5|4309.5|4310.5|4310|4309.5|4309|2275
1624020190000|2021-06-18 12:43:10|4310||4310||4310||4310||55
1624020200000|2021-06-18 12:43:20|4310.5|4309|4310|4309.5|4310.5|4310|4310|4309|636
1624020210000|2021-06-18 12:43:30|4310.5|4310|4310|4309.5|4310.5|4310|4309.5|4309|1608
1624020220000|2021-06-18 12:43:40|4309.5|4309|4309.5|4309|4309.5|4309|4309|4308.5|1246
1624020240000|2021-06-18 12:44:00|4310|4308.5|4310|4309.5|4310|4309.5|4310|4308.5|1305
1624020250000|2021-06-18 12:44:10|4310.5|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|492
1624020270000|2021-06-18 12:44:30||4310||4309.5||4310||4309.5|273
1624020280000|2021-06-18 12:44:40|4310|4310|4310.5|4310|4310.5|4310|4310|4309.5|801
1624020300000|2021-06-18 12:45:00|4310|4309.5|4310.5|4309.5|4310.5|4310|4310|4309.5|1323
1624020310000|2021-06-18 12:45:10|4311|4310|4311.5|4310.5|4311.5|4310.5|4310|4309.5|3210
1624020320000|2021-06-18 12:45:20|4312|4311|4312|4311.5|4312|4311.5|4311.5|4310.5|643
1624020330000|2021-06-18 12:45:30|4312.5|4311|4313|4312|4313|4312.5|4312|4311|2157
1624020340000|2021-06-18 12:45:40|4313.5|4312.5|4313|4312.5|4313.5|4313|4313|4312.5|1310
1624020350000|2021-06-18 12:45:50|4313.5|4313|4312.5|4312|4313.5|4313|4312.5|4312|1241
1624020360000|2021-06-18 12:46:00|4312|4311.5|4311.5|4310|4312|4311.5|4311.5|4310|2380
1624020370000|2021-06-18 12:46:10||4310.5||4310.5||4310.5||4310.5|0
1624020380000|2021-06-18 12:46:20|4312|4311|4312|4311.5|4313|4312.5|4312|4310.5|2112
1624020390000|2021-06-18 12:46:30|4312.5|4312|4313|4312.5|4313|4312.5|4312.5|4312|442
1624020400000|2021-06-18 12:46:40|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312.5|788
1624020410000|2021-06-18 12:46:50|4312.5|4312|4314.5|4313.5|4314.5|4314|4312.5|4312|2182
1624020420000|2021-06-18 12:47:00||4313||4313||4313.5||4313|0
1624020430000|2021-06-18 12:47:10|4314|4312.5|4315|4314|4315|4314.5|4313.5|4312.5|1229
1624020440000|2021-06-18 12:47:20|4314.5|4313.5|4315|4314.5|4315|4314.5|4314.5|4313|95
1624020450000|2021-06-18 12:47:30|4315.5|4315|4316|4315|4316|4315|4315|4314.5|261
1624020460000|2021-06-18 12:47:40||4314.5||4314.5||4315||4314.5|0
1624020470000|2021-06-18 12:47:50|4315.5|4314|4314.5|4313.5|4315.5|4314|4314|4313.5|1580
1624020480000|2021-06-18 12:48:00|4314|4314|4315|4314|4315|4314|4314|4314|814
1624020490000|2021-06-18 12:48:10|4314.5|4313.5|4314|4313|4315|4313.5|4314|4313|269
1624020500000|2021-06-18 12:48:20|4313.5|4313.5|4313.5|4312.5|4314|4313.5|4313|4312.5|601
1624020510000|2021-06-18 12:48:30|4314|4313|4314|4313|4314|4313.5|4314|4312.5|198
1624020520000|2021-06-18 12:48:40|4313.5||4313.5||4313.5||4313.5||0
1624020540000|2021-06-18 12:49:00|4314|4313.5|4312.5|4312|4314|4313.5|4312.5|4312|3429
1624020550000|2021-06-18 12:49:10|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|132
1624020560000|2021-06-18 12:49:20|4312.5|4312|4312|4311.5|4312.5|4312|4312|4311.5|815
1624020570000|2021-06-18 12:49:30|4312.5|4312|4313|4312|4313|4312.5|4312.5|4312|462
1624020580000|2021-06-18 12:49:40|4313.5|4312.5|4314|4313|4314|4313.5|4313.5|4312.5|533
1624020590000|2021-06-18 12:49:50|4314.5|4313.5|4315|4314|4315|4314|4314.5|4313.5|309
1624020600000|2021-06-18 12:50:00|4314.5|4313.5|4315|4314|4315|4314|4314.5|4313.5|115
1624020610000|2021-06-18 12:50:10||4314.5||4314||4314.5||4314|101
1624020620000|2021-06-18 12:50:20|4314.5||4314.5||4314.5||4314.5||0
1624020630000|2021-06-18 12:50:30|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314|80
1624020640000|2021-06-18 12:50:40|4314.5|4314|4315|4314.5|4315|4314.5|4314.5|4314|228
1624020650000|2021-06-18 12:50:50|||||||||71
1624020660000|2021-06-18 12:51:00|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|2526
1624020670000|2021-06-18 12:51:10|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|2190
1624020680000|2021-06-18 12:51:20|||||||||360
1624020690000|2021-06-18 12:51:30|4314.5|4314|4314.5|4313.5|4314.5|4314|4314.5|4313.5|54
1624020700000|2021-06-18 12:51:40||4314||4314||4314||4314|0
1624020710000|2021-06-18 12:51:50|4315|4313.5|4315|4314.5|4315|4314.5|4314.5|4313.5|506
1624020720000|2021-06-18 12:52:00|4314.5|4314|4314.5|4313.5|4314.5|4314|4314.5|4313.5|33
1624020730000|2021-06-18 12:52:10|4315|4314|4315|4314.5|4315.5|4315|4315|4314|962
1624020740000|2021-06-18 12:52:20|4315.5|4315|4316.5|4315.5|4316.5|4316|4315.5|4315|565
1624020750000|2021-06-18 12:52:30|4317|4316|4317|4316|4317|4316.5|4317|4316|211
1624020760000|2021-06-18 12:52:40|4317.5|4316.5|4317|4316.5|4317.5|4317|4317|4316|218
1624020780000|2021-06-18 12:53:00|4316.5|4316|4318|4317|4318|4317.5|4316.5|4316|833
1624020790000|2021-06-18 12:53:10|4318.5|4317.5|4318.5|4318|4318.5|4318|4318.5|4317.5|118
1624020800000|2021-06-18 12:53:20|4319|4318.5|4320|4319|4320|4319|4319|4318.5|289
1624020810000|2021-06-18 12:53:30|4319.5|4319.5|4320|4319|4320|4319.5|4319.5|4319|981
1624020820000|2021-06-18 12:53:40|4320.5|4319.5|4320|4319.5|4320.5|4319.5|4320|4319|177
1624020830000|2021-06-18 12:53:50|4320.5|4319|4319.5|4318.5|4320.5|4319|4319|4318.5|3743
1624020840000|2021-06-18 12:54:00|4319|4318|4318|4317|4319|4318|4318|4317|1258
1624020850000|2021-06-18 12:54:10|4318.5|4317.5|4318.5|4317.5|4319|4318|4318|4317.5|339
1624020870000|2021-06-18 12:54:30|4319|4318|4319.5|4318.5|4319.5|4319|4319|4318|287
1624020880000|2021-06-18 12:54:40|||||||||71
1624020890000|2021-06-18 12:54:50|4320|4319|4319.5|4318.5|4321|4320|4319|4318.5|3607
1624020910000|2021-06-18 12:55:10|4319|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|474
1624020920000|2021-06-18 12:55:20|4320|4319|4320|4318.5|4320|4319|4320|4318.5|741
1624020930000|2021-06-18 12:55:30|4319.5|4319|4319.5|4318.5|4319.5|4319|4319.5|4318.5|305
1624020940000|2021-06-18 12:55:40||4319||4319||4319||4319|0
1624020950000|2021-06-18 12:55:50|4319|4318.5|4319.5|4319|4319.5|4319|4319|4318.5|378
1624020960000|2021-06-18 12:56:00|4319|4318.5|4319|4318|4319|4318.5|4318.5|4318|1834
1624020980000|2021-06-18 12:56:20|4319.5|4318.5|4320|4319|4320|4319.5|4319.5|4318|427
1624020990000|2021-06-18 12:56:30|||||||||201
1624021010000|2021-06-18 12:56:50|||||||||70
1624021030000|2021-06-18 12:57:10||4319.5||4319.5||4319.5||4319.5|162
1624021040000|2021-06-18 12:57:20|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|472
1624021050000|2021-06-18 12:57:30|||||||||451
1624021060000|2021-06-18 12:57:40|||||||||18
1624021070000|2021-06-18 12:57:50|4319|4318.5|4318|4317.5|4319|4318.5|4318|4317.5|2698
1624021080000|2021-06-18 12:58:00|4317.5|4317|4318|4317|4318|4317.5|4317.5|4317|0
1624021090000|2021-06-18 12:58:10||4317.5||4317.5||4317.5||4317.5|0
1624021100000|2021-06-18 12:58:20||4317||4317.5||4317.5||4317|781
1624021110000|2021-06-18 12:58:30||4317||4317.5||4317.5||4317|0
1624021120000|2021-06-18 12:58:40|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|182
1624021130000|2021-06-18 12:58:50|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316.5|1042
1624021140000|2021-06-18 12:59:00|4316.5|4316|4316|4315|4316.5|4316|4316|4315|695
1624021150000|2021-06-18 12:59:10|4315.5|4314.5|4315.5|4314.5|4315.5|4315|4314.5|4313.5|816
1624021160000|2021-06-18 12:59:20|4315|4315|4317|4316|4317|4316|4315|4315|422
1624021170000|2021-06-18 12:59:30||4316.5||4316||4316.5||4316|40
1624021180000|2021-06-18 12:59:40|4317.5|4316.5|4318|4317.5|4318|4317.5|4317|4316|708
1624021190000|2021-06-18 12:59:50|4317.5|4317|4317.5|4317|4318|4317|4317.5|4317|104
1624021200000|2021-06-18 13:00:00|4318|4316.5|4317.5|4316.5|4318|4317|4316.5|4316|1212
1624021210000|2021-06-18 13:00:10|4317|4317|4317|4316.5|4317.5|4317|4316.5|4316|449
1624021220000|2021-06-18 13:00:20|4317.5|4316|4317.5|4316.5|4317.5|4317|4317.5|4316|164
1624021240000|2021-06-18 13:00:40|4317|4316|4316.5|4315.5|4317|4316.5|4316|4315.5|2617
1624021260000|2021-06-18 13:01:00|||||||||31
1624021270000|2021-06-18 13:01:10|||||||||1250
1624021280000|2021-06-18 13:01:20|4316||4316||4316||4316||317
1624021300000|2021-06-18 13:01:40|4316.5|4316|4315.5|4314.5|4316.5|4316|4315.5|4314.5|2113
1624021320000|2021-06-18 13:02:00|4315||4315.5||4315.5||4315||0
1624021330000|2021-06-18 13:02:10||4315||4314.5||4315||4314.5|165
1624021350000|2021-06-18 13:02:30|4315|4314|4315|4314|4315.5|4314|4314.5|4314|210
1624021360000|2021-06-18 13:02:40|4314.5||4314.5||4315||4314.5||314
1624021370000|2021-06-18 13:02:50|4315|4314.5|4315|4314|4315|4314.5|4314.5|4314|110
1624021380000|2021-06-18 13:03:00|4314.5|4313.5|4314.5|4313.5|4315|4313.5|4314|4313.5|1314
1624021390000|2021-06-18 13:03:10|4314|4313|4313|4312.5|4314|4313|4313|4312.5|1320
1624021400000|2021-06-18 13:03:20|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|348
1624021410000|2021-06-18 13:03:30|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|100
1624021420000|2021-06-18 13:03:40|4313.5|4312|4313.5|4313|4314|4313|4313|4312|278
1624021430000|2021-06-18 13:03:50|4314|4312.5|4314|4313.5|4314|4313.5|4314|4312.5|535
1624021440000|2021-06-18 13:04:00|4313.5|4313|4313.5|4313|4313.5|4313|4313|4312.5|988
1624021450000|2021-06-18 13:04:10|4313|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312.5|39
1624021460000|2021-06-18 13:04:20|4313|4313|4313|4312.5|4313|4313|4313|4312.5|0
1624021470000|2021-06-18 13:04:30|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|1879
1624021490000|2021-06-18 13:04:50|4313|4312.5|4313|4312|4313|4312.5|4313|4312|484
1624021500000|2021-06-18 13:05:00|4312.5|4311.5|4311.5|4310.5|4313|4311.5|4311|4310.5|1625
1624021510000|2021-06-18 13:05:10|4311|4310|4309.5|4308.5|4311.5|4310|4309|4308.5|749
1624021530000|2021-06-18 13:05:30|4309||4309.5||4309.5||4309||30
1624021540000|2021-06-18 13:05:40|4309||4309||4309||4309||3
1624021550000|2021-06-18 13:05:50|4309.5|4309|4309|4308.5|4309.5|4309|4309|4308.5|1307
1624021560000|2021-06-18 13:06:00|4309.5||4309.5||4309.5||4309||2
1624021580000|2021-06-18 13:06:20|4309|4309|4308.5|4308|4309|4309|4308.5|4308|3338
1624021590000|2021-06-18 13:06:30|4309|4308.5|4308|4307.5|4309|4308.5|4308|4307.5|859
1624021600000|2021-06-18 13:06:40|4307.5|4307|4309|4308.5|4309|4308.5|4307.5|4307|990
1624021610000|2021-06-18 13:06:50|4309.5|4309|4309.5|4309|4309.5|4309|4309|4308.5|310
1624021620000|2021-06-18 13:07:00|4309|4308.5|4310|4309|4310|4309.5|4309|4308.5|735
1624021630000|2021-06-18 13:07:10|4309.5||4309.5||4309.5||4309.5||402
1624021640000|2021-06-18 13:07:20|4310||4310||4310||4310||215
1624021650000|2021-06-18 13:07:30|4309.5|4309.5|4309.5|4309|4309.5|4309.5|4309.5|4309|208
1624021660000|2021-06-18 13:07:40|||||||||147
1624021680000|2021-06-18 13:08:00|4310|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|858
1624021690000|2021-06-18 13:08:10|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|576
1624021700000|2021-06-18 13:08:20|||||||||163
1624021710000|2021-06-18 13:08:30|4309.5|4309|4309.5|4308.5|4310|4309|4309.5|4308.5|3180
1624021720000|2021-06-18 13:08:40|4309|4308|4307.5|4307|4309|4308|4307.5|4307|696
1624021730000|2021-06-18 13:08:50|4308|4307.5|4308|4307|4308|4307.5|4308|4307|783
1624021740000|2021-06-18 13:09:00|4307.5||4307.5||4307.5||4307.5||30
1624021750000|2021-06-18 13:09:10|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306|548
1624021760000|2021-06-18 13:09:20|4307.5|4306|4307.5|4306.5|4307.5|4307|4307|4306|474
1624021770000|2021-06-18 13:09:30||4306||4306.5||4306.5||4306|155
1624021780000|2021-06-18 13:09:40|||||||||42
1624021790000|2021-06-18 13:09:50|4308|4307|4307.5|4306.5|4308|4307|4307.5|4306.5|496
1624021800000|2021-06-18 13:10:00|4307|4306|4306.5|4306|4307.5|4306.5|4306.5|4306|1623
1624021810000|2021-06-18 13:10:10|4306|4305.5|4307|4306|4307|4306.5|4306|4305.5|1245
1624021820000|2021-06-18 13:10:20|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306.5|4305.5|0
1624021850000|2021-06-18 13:10:50|4306|4305|4305.5|4304.5|4306|4305.5|4305.5|4304.5|1326
1624021870000|2021-06-18 13:11:10||4305||4305||4305||4305|0
1624021890000|2021-06-18 13:11:30|4306|4304.5|4305.5|4304.5|4306.5|4306|4305|4304.5|4320
1624021900000|2021-06-18 13:11:40|4305||4305||4305||4305||0
1624021910000|2021-06-18 13:11:50|4304.5|4304|4305|4304|4305|4304.5|4304.5|4304|1734
1624021920000|2021-06-18 13:12:00|4305.5|4304.5|4305|4304.5|4305.5|4305|4305|4304|1040
1624021930000|2021-06-18 13:12:10|4304.5|4304|4305|4304|4305|4304|4304.5|4304|908
1624021940000|2021-06-18 13:12:20|4305.5|4304.5|4305.5|4305|4305.5|4305|4305.5|4304|595
1624021950000|2021-06-18 13:12:30||4304.5||4304.5||4304.5||4304.5|0
1624021960000|2021-06-18 13:12:40|4306|4305|4305|4304.5|4306|4305|4305|4304.5|2776
1624021980000|2021-06-18 13:13:00|4304.5|4304|4305.5|4304.5|4305.5|4304.5|4304.5|4303.5|2131
1624021990000|2021-06-18 13:13:10|4306|4305|4306|4305|4306|4305|4305.5|4305|0
1624022000000|2021-06-18 13:13:20||4305.5||4305.5||4305.5||4305.5|0
1624022020000|2021-06-18 13:13:40|4306.5|4306|4306.5|4306|4306.5|4306|4306|4306|1147
1624022030000|2021-06-18 13:13:50|4307||4307||4307||4307||0
1624022040000|2021-06-18 13:14:00||4306.5||4306.5||4306.5||4306.5|0
1624022050000|2021-06-18 13:14:10|4306.5|4306|4306.5|4306|4307|4306|4306.5|4306|805
1624022060000|2021-06-18 13:14:20|4307|4305.5|4306|4305.5|4307|4305.5|4306|4305|2462
1624022070000|2021-06-18 13:14:30||4305||4305||4305||4305|0
1624022090000|2021-06-18 13:14:50||4305.5||4305||4305.5||4305|0
1624022100000|2021-06-18 13:15:00|4306.5|4305.5|4307|4306.5|4307|4306.5|4306.5|4305.5|1847
1624022110000|2021-06-18 13:15:10|||||||||424
1624022130000|2021-06-18 13:15:30|4307.5|4307|4309|4308.5|4309|4308.5|4307.5|4306.5|1432
1624022140000|2021-06-18 13:15:40|4309.5|4309|4309|4308.5|4309.5|4309|4309|4308.5|548
1624022150000|2021-06-18 13:15:50|4309.5|4309|4311|4310.5|4311|4310.5|4309.5|4309|1034
1624022160000|2021-06-18 13:16:00|4311.5|4311|4312.5|4312|4313.5|4312.5|4311.5|4311|1057
1624022170000|2021-06-18 13:16:10|4312|4311.5|4312|4311.5|4312|4311.5|4311.5|4311|1611
1624022180000|2021-06-18 13:16:20|4311.5|4311|4312|4311|4312|4311.5|4311.5|4311|1291
1624022190000|2021-06-18 13:16:30|4311.5|4310.5|4311.5|4311|4312|4311|4311|4310|3029
1624022200000|2021-06-18 13:16:40|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|367
1624022230000|2021-06-18 13:17:10|4310.5|4310|4309.5|4308.5|4310.5|4310|4309.5|4308.5|3824
1624022240000|2021-06-18 13:17:20|4310|4309|4310.5|4309.5|4311|4310|4310|4308.5|1105
1624022270000|2021-06-18 13:17:50|4311|4310|4311|4310|4311|4310.5|4310.5|4309.5|216
1624022280000|2021-06-18 13:18:00|4310.5|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|397
1624022290000|2021-06-18 13:18:10|4311|4310.5|4311|4310|4311|4310.5|4311|4310|285
1624022300000|2021-06-18 13:18:20|4311.5|4310.5|4313|4312.5|4313|4312.5|4311.5|4310.5|997
1624022310000|2021-06-18 13:18:30|||||||||100
1624022320000|2021-06-18 13:18:40|4312.5|4312|4313|4312|4313|4312.5|4312.5|4312|1453
1624022340000|2021-06-18 13:19:00|||||||||56
1624022350000|2021-06-18 13:19:10|4312.5|4312.5|4311|4310.5|4313|4312.5|4311|4310.5|3804
1624022360000|2021-06-18 13:19:20|4311.5|4310|4309.5|4308.5|4311.5|4310|4309.5|4308.5|2527
1624022370000|2021-06-18 13:19:30|4309||4309.5||4309.5||4309||0
1624022380000|2021-06-18 13:19:40|4309|4309|4309.5|4309|4309.5|4309|4309|4309|56
1624022390000|2021-06-18 13:19:50|4309|4308.5|4309.5|4308.5|4309.5|4308.5|4309|4308.5|70
1624022400000|2021-06-18 13:20:00|4309|4309|4309.5|4309|4310.5|4310|4309|4309|2694
1624022410000|2021-06-18 13:20:10|4310||4310||4310||4309.5||0
1624022430000|2021-06-18 13:20:30||4309.5||4309.5||4309.5||4309|0
1624022440000|2021-06-18 13:20:40|4310.5|4310|4310|4309.5|4310.5|4310|4310|4309.5|110
1624022450000|2021-06-18 13:20:50|4310.5|4310|4310.5|4310|4310.5|4310|4310|4309.5|1223
1624022460000|2021-06-18 13:21:00|4310|4309.5|4310.5|4309.5|4310.5|4309.5|4310|4309.5|236
1624022480000|2021-06-18 13:21:20|4311|4310|4311|4310|4311.5|4311|4310.5|4310|715
1624022500000|2021-06-18 13:21:40|4310.5|4310.5|4311|4310.5|4311|4310.5|4310.5|4310|813
1624022510000|2021-06-18 13:21:50||4310||4310||4310.5||4310|434
1624022520000|2021-06-18 13:22:00||4310.5||4310||4310.5||4310|124
1624022530000|2021-06-18 13:22:10|4311.5|4310.5|4312|4311|4312|4311|4311.5|4310|1143
1624022540000|2021-06-18 13:22:20|4311.5|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|216
1624022550000|2021-06-18 13:22:30|4311|4310.5|4311|4310|4311|4310.5|4310.5|4310|5238
1624022560000|2021-06-18 13:22:40|4310.5|4310.5|4311|4310|4311|4310.5|4310.5|4310|1063
1624022570000|2021-06-18 13:22:50|4310.5||4310.5||4310.5||4310.5||0
1624022580000|2021-06-18 13:23:00|4310|4309.5|4309|4308.5|4310.5|4310|4309|4308.5|3956
1624022590000|2021-06-18 13:23:10|4309.5|4309|4309|4308.5|4310|4309.5|4309|4308.5|1680
1624022600000|2021-06-18 13:23:20|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4308.5|181
1624022610000|2021-06-18 13:23:30|4309|4308.5|4309.5|4308.5|4309.5|4309|4309|4308.5|801
1624022630000|2021-06-18 13:23:50|4309|4308|4309|4308|4309|4308.5|4308|4307.5|823
1624022640000|2021-06-18 13:24:00||4308.5||4308.5||4308.5||4308.5|65
1624022650000|2021-06-18 13:24:10|4308.5|4308|4307|4306.5|4308.5|4308|4307|4306.5|4458
1624022660000|2021-06-18 13:24:20|4307.5|4307|4308.5|4307.5|4308.5|4307.5|4307.5|4307|864
1624022670000|2021-06-18 13:24:30|4308|4307|4308.5|4307.5|4308.5|4307.5|4308|4307|146
1624022680000|2021-06-18 13:24:40||4308||4308||4308||4308|242
1624022690000|2021-06-18 13:24:50|4309|4308.5|4308.5|4307.5|4309|4308.5|4308.5|4307.5|227
1624022700000|2021-06-18 13:25:00|4309|4308|4308.5|4307.5|4309|4308.5|4308|4307.5|3183
1624022710000|2021-06-18 13:25:10||4308||4307.5||4308||4307.5|50
1624022720000|2021-06-18 13:25:20|4309|4308|4309|4308|4309|4308.5|4308.5|4308|689
1624022730000|2021-06-18 13:25:30|4308.5|4308.5|4310|4308.5|4310|4309|4308.5|4308.5|931
1624022740000|2021-06-18 13:25:40|4309.5||4310||4310||4309.5||0
1624022750000|2021-06-18 13:25:50|4309.5||4309.5||4309.5||4309.5||0
1624022760000|2021-06-18 13:26:00|4310|4309|4311.5|4311|4312.5|4311.5|4310|4309|2484
1624022770000|2021-06-18 13:26:10|4312|4311.5|4312|4311.5|4312.5|4311.5|4311.5|4311|58
1624022780000|2021-06-18 13:26:20|4312.5||4312.5||4312.5||4312||39
1624022810000|2021-06-18 13:26:50|4313|4312|4314|4313|4314|4313|4313|4311.5|1984
1624022820000|2021-06-18 13:27:00||4313.5||4313.5||4313.5||4313.5|52
1624022830000|2021-06-18 13:27:10|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312.5|2831
1624022840000|2021-06-18 13:27:20|4313.5|4313|4313.5|4313|4314|4313.5|4313|4312.5|2122
1624022850000|2021-06-18 13:27:30|4314|4313.5|4315.5|4314.5|4315.5|4314.5|4314|4313|272
1624022860000|2021-06-18 13:27:40|4315|4314|4315|4314.5|4315|4314.5|4314|4313.5|792
1624022870000|2021-06-18 13:27:50|4315.5|4315|4316|4315.5|4316|4315.5|4315.5|4315|96
1624022880000|2021-06-18 13:28:00|4316.5|4316|4316|4315.5|4317|4316|4316|4315.5|404
1624022890000|2021-06-18 13:28:10|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|264
1624022900000|2021-06-18 13:28:20|4315.5|4315|4316|4315|4316|4315|4315.5|4315|4581
1624022910000|2021-06-18 13:28:30|4315.5|4314.5|4315|4314.5|4316|4315|4315|4314.5|4796
1624022920000|2021-06-18 13:28:40|4315.5|4314|4315|4314|4315.5|4314|4314.5|4314|1095
1624022930000|2021-06-18 13:28:50|||||||||12
1624022940000|2021-06-18 13:29:00|4314.5|4314.5|4315|4314|4315|4314.5|4314.5|4314|471
1624022950000|2021-06-18 13:29:10|4314.5|4313.5|4313|4312|4315|4313.5|4313|4312|1313
1624022960000|2021-06-18 13:29:20|4313.5|4312.5|4313.5|4312.5|4313.5|4313|4313.5|4312.5|0
1624022970000|2021-06-18 13:29:30|4313|4313|4314|4313.5|4314|4313.5|4313|4313|659
1624022980000|2021-06-18 13:29:40|4314.5|4314|4314|4312.5|4314.5|4314|4313.5|4312.5|2920
1624022990000|2021-06-18 13:29:50|4314.5|4313|4316|4315|4316|4315.5|4314|4312.5|5720
1624023000000|2021-06-18 13:30:00|4315.5|4314.5|4315|4314|4318.5|4317.5|4314|4313|6993
1624023010000|2021-06-18 13:30:10|4315.5|4314.5|4318|4317.5|4318.5|4318|4315.5|4314|3867
1624023020000|2021-06-18 13:30:20|4318.5|4317|4318.5|4317.5|4318.5|4318|4317.5|4317|2666
1624023030000|2021-06-18 13:30:30|4318|4317|4316.5|4315.5|4318|4317|4316|4315.5|6284
1624023040000|2021-06-18 13:30:40|4317|4316|4319|4317.5|4320|4319|4316.5|4315.5|6196
1624023050000|2021-06-18 13:30:50|4318.5|4317|4315.5|4314.5|4318.5|4317.5|4314|4313|7952
1624023060000|2021-06-18 13:31:00|4315|4314|4311.5|4310|4315|4314|4311.5|4310|3435
1624023070000|2021-06-18 13:31:10|4311|4310.5|4308.5|4307|4311.5|4310.5|4308.5|4307|1697
1624023080000|2021-06-18 13:31:20|4309|4307.5|4307|4306|4309|4308.5|4307|4306|1982
1624023090000|2021-06-18 13:31:30|4307.5|4306.5|4308|4307|4309|4308|4307.5|4306.5|1185
1624023100000|2021-06-18 13:31:40|4307.5|4306.5|4306|4305|4307.5|4306.5|4305|4304|3011
1624023110000|2021-06-18 13:31:50|4307|4305.5|4306.5|4305.5|4307|4306.5|4306|4304.5|1559
1624023120000|2021-06-18 13:32:00|4306|4305|4311|4309.5|4311.5|4311|4305.5|4305|2417
1624023130000|2021-06-18 13:32:10|4310.5|4310|4311|4310|4311|4310|4309.5|4309|2357
1624023140000|2021-06-18 13:32:20|4312|4310.5|4312|4310.5|4313|4312|4311.5|4310|2226
1624023150000|2021-06-18 13:32:30|4312.5|4311|4312.5|4312|4313|4312.5|4311.5|4311|3613
1624023160000|2021-06-18 13:32:40|4313|4312.5|4315|4314|4315|4314.5|4313|4312|890
1624023170000|2021-06-18 13:32:50|4315.5|4314.5|4317.5|4316.5|4317.5|4316.5|4315|4314|2133
1624023180000|2021-06-18 13:33:00|4317|4316|4315|4314|4317|4316.5|4314|4313.5|3228
1624023190000|2021-06-18 13:33:10|4314.5|4313.5|4316|4315|4316|4315|4314.5|4313.5|2004
1624023200000|2021-06-18 13:33:20|4315.5|4314.5|4317|4316|4317.5|4316.5|4314.5|4314|696
1624023210000|2021-06-18 13:33:30|4317.5||4317||4317.5||4317||0
1624023220000|2021-06-18 13:33:40|4316.5|4316.5|4316|4315.5|4317|4316.5|4316|4315.5|5485
1624023230000|2021-06-18 13:33:50|4316.5|4315|4317.5|4316.5|4317.5|4316.5|4316|4315|4751
1624023240000|2021-06-18 13:34:00|4317|4316|4315.5|4314.5|4317.5|4316|4315.5|4314.5|3013
1624023250000|2021-06-18 13:34:10|4316|4315|4316.5|4316|4317|4316.5|4316|4314.5|1846
1624023260000|2021-06-18 13:34:20|4317|4316.5|4317.5|4316.5|4318.5|4317|4316.5|4316|2472
1624023270000|2021-06-18 13:34:30|4317|4316|4318|4317.5|4318|4317.5|4316.5|4316|2819
1624023280000|2021-06-18 13:34:40|4318.5|4317|4318.5|4317.5|4318.5|4317.5|4318|4317|325
1624023290000|2021-06-18 13:34:50|4319.5|4318|4320|4319|4320|4319.5|4318|4317.5|2367
1624023300000|2021-06-18 13:35:00|4319.5|4319.5|4320|4319.5|4321|4320|4319.5|4319|1454
1624023310000|2021-06-18 13:35:10|4319.5|4319|4317|4316|4320|4319|4317|4316|7786
1624023320000|2021-06-18 13:35:20|4316.5|4315.5|4316|4315|4317|4316|4315.5|4315|426
1624023330000|2021-06-18 13:35:30|4315.5|4315.5|4316|4315|4316|4315.5|4315.5|4315|1150
1624023340000|2021-06-18 13:35:40|4315.5|4314.5|4313.5|4313|4316|4314.5|4312.5|4312|1913
1624023350000|2021-06-18 13:35:50|4314|4313.5|4315|4314.5|4315|4314.5|4314|4313|698
1624023360000|2021-06-18 13:36:00|4315.5|4314|4316.5|4316|4316.5|4316|4315|4314|2609
1624023370000|2021-06-18 13:36:10|4316|4315.5|4313.5|4313|4316|4315.5|4313.5|4313|3531
1624023380000|2021-06-18 13:36:20|4314|4312.5|4315|4314|4315.5|4314|4314|4312|251
1624023390000|2021-06-18 13:36:30|4314.5|4313.5|4312|4311|4314.5|4313.5|4311.5|4311|2048
1624023400000|2021-06-18 13:36:40|4312.5|4310.5|4313|4312|4313|4312|4311.5|4310.5|1896
1624023410000|2021-06-18 13:36:50|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4312.5|4311.5|3923
1624023420000|2021-06-18 13:37:00|4313|4312|4313|4312.5|4313.5|4312.5|4312.5|4311.5|724
1624023430000|2021-06-18 13:37:10|4312.5|4312|4312|4311|4313|4312.5|4311.5|4311|2925
1624023440000|2021-06-18 13:37:20|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4311.5|4311|1541
1624023450000|2021-06-18 13:37:30|4313|4312|4313.5|4312.5|4313.5|4312.5|4313|4312|156
1624023460000|2021-06-18 13:37:40|4313|4312|4313|4312.5|4313.5|4312.5|4312.5|4312|319
1624023470000|2021-06-18 13:37:50|4312.5|4312|4312|4311|4312.5|4312.5|4312|4311|4780
1624023480000|2021-06-18 13:38:00|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312.5|4311|81
1624023490000|2021-06-18 13:38:10|4312|4312|4310|4309|4312.5|4312|4310|4309|3619
1624023500000|2021-06-18 13:38:20|4309.5|4309.5|4311|4310|4311|4310|4309.5|4309|652
1624023510000|2021-06-18 13:38:30|4310.5|4309.5|4309.5|4308.5|4311|4310|4309|4308.5|1513
1624023520000|2021-06-18 13:38:40|4309|4309|4311.5|4310.5|4311.5|4311|4309|4309|1957
1624023530000|2021-06-18 13:38:50|4312|4311|4311.5|4311|4312|4311|4311|4310.5|950
1624023540000|2021-06-18 13:39:00|4311|4310.5|4310.5|4309.5|4311|4311|4310.5|4309.5|1715
1624023550000|2021-06-18 13:39:10|4310|4310|4310.5|4310|4310.5|4310|4310|4309.5|3
1624023560000|2021-06-18 13:39:20|4311|4309.5|4313|4312|4313|4312|4311|4309.5|970
1624023570000|2021-06-18 13:39:30|4312.5|4312.5|4314|4313|4315|4313.5|4312.5|4312.5|8192
1624023580000|2021-06-18 13:39:40|4313.5|4313.5|4314|4313|4314|4313.5|4313.5|4313|209
1624023600000|2021-06-18 13:40:00|4314.5|4313.5|4311.5|4310.5|4314.5|4314|4311.5|4310.5|5078
1624023610000|2021-06-18 13:40:10|4312|4311|4311|4310|4312|4311.5|4310.5|4310|410
1624023620000|2021-06-18 13:40:20|4311.5|4310.5|4310.5|4309.5|4311.5|4310.5|4309.5|4309|1481
1624023630000|2021-06-18 13:40:30|4310|4309|4309|4308|4310|4309|4308|4307|1891
1624023640000|2021-06-18 13:40:40|4309.5|4309.5|4310.5|4309.5|4310.5|4310|4309.5|4309.5|2993
1624023650000|2021-06-18 13:40:50|4310|4309|4309.5|4308.5|4310.5|4309.5|4309|4308.5|1340
1624023660000|2021-06-18 13:41:00|4310|4309|4311|4310.5|4311.5|4310.5|4310|4309|740
1624023670000|2021-06-18 13:41:10|4310.5|4310|4311|4310|4311|4310.5|4309.5|4309|1145
1624023680000|2021-06-18 13:41:20|4310.5|4309.5|4311.5|4310.5|4311.5|4310.5|4310.5|4309.5|983
1624023690000|2021-06-18 13:41:30|4311|4311|4311.5|4310.5|4312|4311|4311|4310.5|745
1624023700000|2021-06-18 13:41:40|4311|4310|4310.5|4309.5|4311.5|4310.5|4310.5|4309.5|2940
1624023710000|2021-06-18 13:41:50|4310|4309|4311|4310|4311|4310|4309.5|4309|2068
1624023720000|2021-06-18 13:42:00|4310.5|4309.5|4310.5|4309.5|4311|4310|4310|4309|0
1624023730000|2021-06-18 13:42:10|4310|4310|4311|4310|4311|4310.5|4310|4309.5|917
1624023740000|2021-06-18 13:42:20|4310.5|4310.5|4311.5|4311|4311.5|4311|4310.5|4310|570
1624023750000|2021-06-18 13:42:30|4312|4310.5|4311.5|4311|4312|4311.5|4311.5|4310.5|246
1624023760000|2021-06-18 13:42:40|4312||4312||4312||4312||18
1624023770000|2021-06-18 13:42:50|4311.5|4311.5|4312|4311.5|4312|4311.5|4311.5|4311|512
1624023780000|2021-06-18 13:43:00|4312.5|4311|4311.5|4311|4312.5|4311|4311|4310.5|4506
1624023790000|2021-06-18 13:43:10|4311|4310.5|4311|4310.5|4311.5|4310.5|4310.5|4310|1144
1624023800000|2021-06-18 13:43:20|4311.5|4311|4311|4310.5|4311.5|4311|4310|4309.5|1967
1624023810000|2021-06-18 13:43:30|4310.5|4310|4310.5|4310|4311|4310.5|4310.5|4309.5|2562
1624023820000|2021-06-18 13:43:40|4310|4309.5|4310.5|4310|4310.5|4310|4310|4309.5|451
1624023830000|2021-06-18 13:43:50|4311|4309.5|4310.5|4310|4311|4310|4310.5|4309.5|205
1624023840000|2021-06-18 13:44:00|4311|4310.5|4313|4312|4313.5|4312.5|4311|4310.5|1120
1624023850000|2021-06-18 13:44:10|4312.5|4312.5|4313.5|4312.5|4314|4313|4312.5|4312|1415
1624023860000|2021-06-18 13:44:20|4313|4312|4313.5|4312.5|4313.5|4312.5|4313|4312|371
1624023870000|2021-06-18 13:44:30|4313|4312|4312|4311|4313|4312|4312|4311|3961
1624023880000|2021-06-18 13:44:40|4311.5|4310.5|4312.5|4311.5|4313|4312|4311.5|4310.5|1254
1624023890000|2021-06-18 13:44:50||4312||4312||4312||4312|368
1624023900000|2021-06-18 13:45:00|4312|4311.5|4310.5|4309.5|4312.5|4312|4310.5|4309.5|2366
1624023910000|2021-06-18 13:45:10|4310|4309|4310|4309|4310|4309.5|4309.5|4308.5|813
1624023920000|2021-06-18 13:45:20|4309.5|4308.5|4310|4309|4310|4309.5|4309|4308.5|1471
1624023930000|2021-06-18 13:45:30|4310.5|4309.5|4311|4309.5|4311|4309.5|4310|4309.5|267
1624023940000|2021-06-18 13:45:40|4310.5||4310.5||4311||4310||0
1624023950000|2021-06-18 13:45:50|4311|4310|4310.5|4309.5|4311|4310.5|4310.5|4309.5|1458
1624023960000|2021-06-18 13:46:00|4311|4310|4310|4309.5|4311|4310.5|4310|4309.5|1639
1624023970000|2021-06-18 13:46:10|4310.5|4310|4310.5|4309.5|4310.5|4310|4310.5|4309.5|5
1624023980000|2021-06-18 13:46:20|4310|4309|4309.5|4309|4310.5|4309|4309.5|4309|3672
1624023990000|2021-06-18 13:46:30|4308.5|4308.5|4307|4306|4309|4308.5|4307|4306|2488
1624024000000|2021-06-18 13:46:40|4306.5|4305.5|4306|4305|4306.5|4305.5|4306|4305|311
1624024010000|2021-06-18 13:46:50|4306.5|4305.5|4307|4306|4307|4306.5|4306|4305|1960
1624024020000|2021-06-18 13:47:00|4306.5|4306.5|4308.5|4308|4309|4308|4306.5|4306.5|1606
1624024030000|2021-06-18 13:47:10|4308|4307.5|4307|4306|4308.5|4308|4306.5|4306|4981
1624024040000|2021-06-18 13:47:20|4306.5|4306.5|4306.5|4306|4306.5|4306.5|4306|4305.5|357
1624024050000|2021-06-18 13:47:30|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4305.5|4305|903
1624024060000|2021-06-18 13:47:40|4307|4305|4307|4306|4307|4306.5|4306.5|4305|2546
1624024070000|2021-06-18 13:47:50|4306.5|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|724
1624024080000|2021-06-18 13:48:00|4307|4305.5|4308|4307|4308|4307|4306.5|4305.5|2046
1624024090000|2021-06-18 13:48:10|4308.5|4307.5|4310|4309|4310|4309|4308|4307|1022
1624024100000|2021-06-18 13:48:20|4309.5|4308.5|4309.5|4308.5|4309.5|4309|4309|4308.5|303
1624024110000|2021-06-18 13:48:30|4309|4309|4309.5|4308.5|4309.5|4309|4309|4308.5|589
1624024120000|2021-06-18 13:48:40|4309|4309|4309.5|4308.5|4309.5|4309|4309|4308.5|24
1624024130000|2021-06-18 13:48:50|4309|4308|4308|4307|4309.5|4308.5|4308|4307|5139
1624024140000|2021-06-18 13:49:00|4308.5|4307.5|4309|4308.5|4310|4309|4308.5|4307.5|1517
1624024150000|2021-06-18 13:49:10|4308.5|4308|4309|4307.5|4309|4308|4308.5|4307.5|273
1624024160000|2021-06-18 13:49:20|4308.5|4308|4308.5|4307.5|4308.5|4308|4308|4307.5|224
1624024170000|2021-06-18 13:49:30|4308|4308|4309|4308|4309|4308.5|4308|4307.5|766
1624024180000|2021-06-18 13:49:40|4308.5|4307.5|4308.5|4307.5|4309|4307.5|4308.5|4307.5|5
1624024190000|2021-06-18 13:49:50|4309|4308|4308|4307|4309|4308|4308|4307|5127
1624024200000|2021-06-18 13:50:00|4307.5|4306.5|4307.5|4306.5|4308|4307|4307|4306.5|1818
1624024210000|2021-06-18 13:50:10|4307|4306|4304.5|4304|4307.5|4306|4304.5|4304|5698
1624024220000|2021-06-18 13:50:20|4305|4304.5|4304.5|4303.5|4305|4304.5|4304|4303|2623
1624024230000|2021-06-18 13:50:30|4304|4304|4304|4303|4304.5|4304|4304|4303|309
1624024240000|2021-06-18 13:50:40|4303.5|4303.5|4303|4302.5|4304|4303.5|4303|4302.5|326
1624024250000|2021-06-18 13:50:50|4303.5|4303|4304|4303|4304|4303.5|4303.5|4303|1622
1624024260000|2021-06-18 13:51:00|4303.5|4303.5|4302.5|4302|4304|4303.5|4302|4301.5|3368
1624024270000|2021-06-18 13:51:10||4301.5||4302||4302||4301.5|90
1624024280000|2021-06-18 13:51:20|4302|4301.5|4303|4302|4303|4302.5|4302|4301.5|622
1624024290000|2021-06-18 13:51:30|4302.5|4301.5|4301.5|4301|4302.5|4302|4301|4300.5|4097
1624024300000|2021-06-18 13:51:40|4301|4300.5|4301|4300.5|4301.5|4301|4300.5|4300|1244
1624024310000|2021-06-18 13:51:50|4301.5|4301|4301.5|4301|4302.5|4302|4301.5|4300.5|2614
1624024320000|2021-06-18 13:52:00|4301|4300.5|4303|4302.5|4303|4302.5|4301|4300.5|628
1624024330000|2021-06-18 13:52:10|4302.5|4302|4302.5|4301.5|4302.5|4302|4302|4301|1664
1624024340000|2021-06-18 13:52:20|4302|4301|4301.5|4300.5|4302.5|4301|4301|4300|2751
1624024350000|2021-06-18 13:52:30|4301|4300|4301.5|4300.5|4301.5|4300.5|4300|4299|1233
1624024360000|2021-06-18 13:52:40|4301|4301|4302.5|4301.5|4302.5|4301.5|4301|4300.5|268
1624024370000|2021-06-18 13:52:50|4302|4301|4303|4302|4303|4302.5|4301.5|4301|327
1624024380000|2021-06-18 13:53:00|4303.5|4302.5|4303|4302.5|4303.5|4302.5|4303|4302|609
1624024390000|2021-06-18 13:53:10|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|63
1624024400000|2021-06-18 13:53:20|4304|4302.5|4304|4303.5|4304|4303.5|4304|4302.5|1070
1624024410000|2021-06-18 13:53:30|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|315
1624024420000|2021-06-18 13:53:40|4304|4303.5|4304.5|4304|4304.5|4304|4304|4303.5|235
1624024430000|2021-06-18 13:53:50|4304|4303.5|4304.5|4303.5|4304.5|4304|4304|4303.5|3331
1624024440000|2021-06-18 13:54:00|4304|4304|4304|4303|4304.5|4304|4304|4303|2317
1624024450000|2021-06-18 13:54:10|4304.5|4303.5|4304|4303.5|4304.5|4304|4304|4303.5|2625
1624024460000|2021-06-18 13:54:20|4304.5|4304|4304.5|4304|4304.5|4304|4304|4303.5|1594
1624024470000|2021-06-18 13:54:30|4304|4303.5|4304.5|4303.5|4304.5|4304|4304|4303.5|59
1624024480000|2021-06-18 13:54:40|4304|4303|4303|4302.5|4304.5|4303|4303|4302.5|3502
1624024490000|2021-06-18 13:54:50|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302.5|371
1624024500000|2021-06-18 13:55:00|4302.5|4302|4301.5|4301|4303|4302|4301|4300.5|861
1624024510000|2021-06-18 13:55:10|4302|4300.5|4301.5|4300.5|4302|4301|4301|4300.5|1620
1624024520000|2021-06-18 13:55:20|4301|4300|4300|4299|4301|4300|4299.5|4299|1158
1624024530000|2021-06-18 13:55:30|4300.5|4299.5|4301.5|4300.5|4301.5|4300.5|4300.5|4299.5|943
1624024540000|2021-06-18 13:55:40|4301|4301|4301.5|4300.5|4301.5|4301|4301|4300.5|352
1624024550000|2021-06-18 13:55:50|4302|4301|4301.5|4300.5|4302|4301|4301|4300.5|621
1624024560000|2021-06-18 13:56:00|4302|4301|4305|4304|4305|4304.5|4302|4300.5|2630
1624024570000|2021-06-18 13:56:10|4304.5|4304.5|4305.5|4305|4305.5|4305|4304.5|4304|656
1624024580000|2021-06-18 13:56:20|4306|4304.5|4307|4306|4307|4306|4306|4304.5|490
1624024590000|2021-06-18 13:56:30|4306.5|4305.5|4305.5|4305|4307|4306|4305.5|4304.5|3536
1624024600000|2021-06-18 13:56:40|4305|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|164
1624024610000|2021-06-18 13:56:50|4305|4304|4305.5|4304.5|4305.5|4304.5|4303|4302.5|3945
1624024620000|2021-06-18 13:57:00|4306|4305|4307|4306|4307|4306|4306|4304.5|116
1624024630000|2021-06-18 13:57:10|4307.5||4307||4307.5||4306.5||0
1624024640000|2021-06-18 13:57:20|4307.5|4306.5|4309|4308|4309|4308|4307|4306.5|985
1624024650000|2021-06-18 13:57:30|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4307.5|4307|1696
1624024660000|2021-06-18 13:57:40|4309|4308|4308.5|4307.5|4309|4308.5|4308|4307.5|603
1624024680000|2021-06-18 13:58:00|4309|4308|4310.5|4309|4310.5|4309.5|4309|4308|2542
1624024690000|2021-06-18 13:58:10|4310|4309.5|4310|4309.5|4310.5|4309.5|4309.5|4308.5|342
1624024700000|2021-06-18 13:58:20|4310.5|4309|4309.5|4308.5|4310.5|4309|4308.5|4307.5|3964
1624024710000|2021-06-18 13:58:30|4309|4308|4308.5|4307.5|4309.5|4308|4308|4307|2419
1624024720000|2021-06-18 13:58:40|4309|4308|4309.5|4308|4309.5|4308.5|4309|4307.5|366
1624024730000|2021-06-18 13:58:50|4309|4308.5|4309.5|4308.5|4309.5|4308.5|4308.5|4308|410
1624024740000|2021-06-18 13:59:00|4310|4309|4310.5|4310|4311|4310|4310|4308.5|655
1624024750000|2021-06-18 13:59:10|4310|4309.5|4310.5|4309.5|4310.5|4309.5|4309|4308.5|2326
1624024760000|2021-06-18 13:59:20|4310|4309|4310.5|4309.5|4310.5|4310|4309|4308.5|1542
1624024770000|2021-06-18 13:59:30|4310|4309|4310|4309|4310|4309|4309|4308.5|1685
1624024780000|2021-06-18 13:59:40|4309.5|4308.5|4309.5|4309|4310|4309|4309|4308.5|871
1624024790000|2021-06-18 13:59:50|4309|4308.5|4309|4308|4309|4309|4308.5|4307.5|3734
1624024800000|2021-06-18 14:00:00|4308.5|4307.5|4309|4308|4310.5|4310|4308|4307|4317
1624024810000|2021-06-18 14:00:10|4309.5|4308.5|4310|4309|4310.5|4309.5|4309|4308|1996
1624024820000|2021-06-18 14:00:20|4310.5|4309.5|4310.5|4309.5|4311|4310|4309|4308.5|1832
1624024830000|2021-06-18 14:00:30|4310|4309|4309.5|4308.5|4310.5|4309|4309|4308.5|682
1624024840000|2021-06-18 14:00:40|4310|4309|4311|4310|4311|4310|4309.5|4308.5|1810
1624024850000|2021-06-18 14:00:50|4310.5|4310.5|4310|4309.5|4311|4310.5|4310|4309.5|1638
1624024860000|2021-06-18 14:01:00|4310.5|4310|4309.5|4308.5|4311|4310|4309|4308.5|4393
1624024870000|2021-06-18 14:01:10|4309|4309|4308.5|4307.5|4309.5|4309|4308.5|4307.5|3517
1624024880000|2021-06-18 14:01:20|4309|4308|4307.5|4306.5|4309|4308|4307|4306|2013
1624024890000|2021-06-18 14:01:30|4307|4306|4307.5|4306.5|4308|4307|4307|4306|416
1624024900000|2021-06-18 14:01:40|4307|4306|4307.5|4306.5|4308|4307.5|4306|4305.5|8064
1624024910000|2021-06-18 14:01:50|4307|4306|4305|4304.5|4307.5|4306|4305|4304.5|6926
1624024920000|2021-06-18 14:02:00|4304.5|4304|4306.5|4305.5|4306.5|4305.5|4304|4303.5|3658
1624024930000|2021-06-18 14:02:10|4306|4305|4306.5|4305.5|4307.5|4306.5|4305|4304.5|2165
1624024940000|2021-06-18 14:02:20|4306|4305|4306|4305|4306|4305.5|4305.5|4304.5|816
1624024950000|2021-06-18 14:02:30|4305.5|4305.5|4306|4305|4307|4306.5|4304.5|4304|8805
1624024960000|2021-06-18 14:02:40|4306.5|4305.5|4306|4305|4306.5|4305.5|4305.5|4304.5|852
1624024970000|2021-06-18 14:02:50|4305.5|4304.5|4305|4304|4305.5|4304.5|4304.5|4304|3156
1624024980000|2021-06-18 14:03:00|4305.5|4304.5|4306|4305.5|4306|4305.5|4305|4304|1578
1624024990000|2021-06-18 14:03:10|4306.5|4305|4307|4306.5|4307.5|4307|4306.5|4305|1061
1624025000000|2021-06-18 14:03:20|4307.5|4307|4308.5|4308|4309|4308.5|4306.5|4306|4502
1624025010000|2021-06-18 14:03:30|4309|4308.5|4309|4308|4309|4308.5|4308|4307.5|488
1624025020000|2021-06-18 14:03:40|4309.5|4308.5|4309.5|4309|4310|4309.5|4309.5|4308.5|364
1624025030000|2021-06-18 14:03:50|4310|4308.5|4308|4307.5|4310|4309|4307.5|4307|6401
1624025040000|2021-06-18 14:04:00|4308.5|4307|4308|4307|4308.5|4308|4307.5|4307|2770
1624025050000|2021-06-18 14:04:10|4308.5|4307.5|4308.5|4308|4309|4308.5|4308|4307|2765
1624025060000|2021-06-18 14:04:20|4309|4308.5|4309.5|4308.5|4309.5|4309|4308.5|4308.5|1365
1624025070000|2021-06-18 14:04:30|4310|4309|4311|4310.5|4311|4310.5|4310|4309|340
1624025080000|2021-06-18 14:04:40|4310.5|4310|4311|4310.5|4311.5|4310.5|4310.5|4310|309
1624025090000|2021-06-18 14:04:50|4311.5|4311|4310|4309.5|4312.5|4311|4310|4309.5|3400
1624025100000|2021-06-18 14:05:00|4310.5|4310|4311|4310.5|4311.5|4310.5|4310.5|4309.5|1390
1624025110000|2021-06-18 14:05:10|4310.5|4310|4310|4309.5|4311|4310.5|4310|4309.5|100
1624025120000|2021-06-18 14:05:20|4309.5|4309|4309|4308.5|4310|4309|4309|4308|1145
1624025130000|2021-06-18 14:05:30|4309.5|4309|4309|4308|4309.5|4309|4307.5|4306.5|2625
1624025140000|2021-06-18 14:05:40|4309.5|4308.5|4309|4308.5|4309.5|4309|4309|4308.5|207
1624025150000|2021-06-18 14:05:50|4309.5||4309||4309.5||4309||446
1624025170000|2021-06-18 14:06:10|4309.5|4309|4309.5|4308.5|4310|4309.5|4308.5|4308|3910
1624025180000|2021-06-18 14:06:20|4308.5|4308|4309.5|4308.5|4309.5|4309|4308.5|4308|279
1624025190000|2021-06-18 14:06:30|4309|4309|4310|4309.5|4310|4309.5|4309|4308.5|847
1624025200000|2021-06-18 14:06:40|4309.5|4309|4310.5|4309.5|4310.5|4310|4309.5|4308.5|2987
1624025210000|2021-06-18 14:06:50|4310|4310|4310|4309|4310.5|4310|4309.5|4309|1697
1624025220000|2021-06-18 14:07:00|4309.5||4310.5||4310.5||4309.5||982
1624025230000|2021-06-18 14:07:10|4310|4309.5|4309|4308.5|4310.5|4309.5|4309|4308.5|2787
1624025240000|2021-06-18 14:07:20|4309.5|4309|4310.5|4309.5|4311|4310|4309.5|4309|1830
1624025250000|2021-06-18 14:07:30|4311|4310|4311|4310.5|4312|4311|4311|4309.5|570
1624025260000|2021-06-18 14:07:40|4310.5|4310|4311.5|4310.5|4311.5|4310.5|4310.5|4310|352
1624025270000|2021-06-18 14:07:50|4312|4311|4312|4311|4313|4311.5|4311.5|4310.5|753
1624025280000|2021-06-18 14:08:00|4311.5|4310.5|4311.5|4310.5|4312|4311|4311|4310.5|1472
1624025290000|2021-06-18 14:08:10|4312|4311|4311.5|4310.5|4312|4311.5|4311|4310.5|410
1624025300000|2021-06-18 14:08:20|4311|4310|4310|4309.5|4311|4310|4310|4309|3038
1624025310000|2021-06-18 14:08:30|4309.5|4309|4309|4308|4309.5|4309|4309|4308|97
1624025320000|2021-06-18 14:08:40|4308.5||4308.5||4308.5||4308.5||100
1624025330000|2021-06-18 14:08:50|4309|4308.5|4310|4309|4310|4309.5|4309|4308.5|1346
1624025340000|2021-06-18 14:09:00|4310.5|4309.5|4311|4310.5|4311.5|4310.5|4310.5|4309|3578
1624025350000|2021-06-18 14:09:10|4310.5|4310|4310.5|4310|4311|4310.5|4310.5|4310|1364
1624025360000|2021-06-18 14:09:20|4311|4310.5|4309|4308.5|4311|4310.5|4309|4308.5|5398
1624025370000|2021-06-18 14:09:30|4309.5|4309|4309|4308|4309.5|4309|4308|4307.5|1711
1624025380000|2021-06-18 14:09:40|4308.5|4307.5|4308|4307.5|4308.5|4308|4308|4307.5|762
1624025390000|2021-06-18 14:09:50|4308.5|4308|4308.5|4307.5|4308.5|4308|4308.5|4307.5|561
1624025400000|2021-06-18 14:10:00|4309|4308|4309|4308|4309|4308.5|4308.5|4308|614
1624025410000|2021-06-18 14:10:10|4308.5|4307.5|4307|4306.5|4308.5|4307.5|4306.5|4306|6069
1624025420000|2021-06-18 14:10:20|4307.5|4307|4305|4304|4307.5|4307|4304.5|4304|2791
1624025430000|2021-06-18 14:10:30|4305.5|4304.5|4304.5|4304|4305.5|4305|4304.5|4304|1130
1624025440000|2021-06-18 14:10:40|4304|4303.5|4301.5|4300.5|4304.5|4304|4301.5|4300.5|1979
1624025450000|2021-06-18 14:10:50|4301|4300|4299.5|4298|4301|4300|4299|4298|1870
1624025460000|2021-06-18 14:11:00|4299|4299|4301|4300|4301|4300|4298.5|4297.5|4548
1624025470000|2021-06-18 14:11:10|4300.5|4300.5|4300.5|4300|4301.5|4300.5|4299.5|4299|4425
1624025480000|2021-06-18 14:11:20|4301|4300.5|4300.5|4299.5|4301|4300.5|4300|4299.5|889
1624025490000|2021-06-18 14:11:30|4301|4300|4301|4300|4301|4300.5|4301|4299.5|157
1624025500000|2021-06-18 14:11:40|4300.5||4301||4301||4300.5||210
1624025510000|2021-06-18 14:11:50|4301.5|4300.5|4301.5|4300.5|4301.5|4301|4300.5|4300|2618
1624025520000|2021-06-18 14:12:00|4301|4300|4301|4300|4301.5|4300.5|4301|4300|506
1624025530000|2021-06-18 14:12:10|4301.5|4300.5|4301|4300|4301.5|4301|4301|4300|481
1624025540000|2021-06-18 14:12:20|4300.5|4300.5|4299.5|4299|4301|4300.5|4299.5|4299|5678
1624025550000|2021-06-18 14:12:30|4299|4298.5|4299.5|4298.5|4299.5|4299|4298.5|4297.5|1434
1624025570000|2021-06-18 14:12:50|4300|4299|4300|4299|4300|4299.5|4299.5|4298.5|1613
1624025580000|2021-06-18 14:13:00|4299.5|4298.5|4300.5|4300|4300.5|4300|4299|4298.5|1771
1624025590000|2021-06-18 14:13:10|4301|4299.5|4301.5|4301|4302|4301|4301|4299.5|657
1624025600000|2021-06-18 14:13:20|4302|4301.5|4302|4301|4302.5|4302|4302|4301|658
1624025610000|2021-06-18 14:13:30|4301.5|4301.5|4302|4301.5|4302|4301.5|4301.5|4301|436
1624025620000|2021-06-18 14:13:40|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|75
1624025630000|2021-06-18 14:13:50|4302.5|4302|4303.5|4303|4303.5|4303|4302.5|4301.5|660
1624025640000|2021-06-18 14:14:00|4303|4302.5|4303|4302|4303.5|4302.5|4302.5|4302|2367
1624025650000|2021-06-18 14:14:10|4303.5|4302.5|4303|4302.5|4303.5|4302.5|4303|4302|203
1624025660000|2021-06-18 14:14:20|4303.5|4302|4303.5|4303|4304|4303|4303|4302|1726
1624025670000|2021-06-18 14:14:30|4304|4302.5|4303.5|4302.5|4304|4302.5|4303|4302.5|1137
1624025680000|2021-06-18 14:14:40|4303|4303|4303|4302.5|4304|4303.5|4302.5|4302|5049
1624025690000|2021-06-18 14:14:50||4302||4302.5||4302.5||4302|101
1624025700000|2021-06-18 14:15:00|4302.5|4302|4302|4301.5|4303.5|4302.5|4302|4301.5|4041
1624025710000|2021-06-18 14:15:10|4301.5|4301|4299.5|4299|4301.5|4301|4299.5|4298.5|1096
1624025720000|2021-06-18 14:15:20|4300|4298.5|4301|4300|4301|4300.5|4300|4298.5|1037
1624025730000|2021-06-18 14:15:30|4300.5|4299.5|4300.5|4299.5|4301|4300|4300|4299.5|995
1624025740000|2021-06-18 14:15:40||4300||4299.5||4300||4299.5|378
1624025750000|2021-06-18 14:15:50|4300|4300|4300.5|4300|4300.5|4300|4300|4299.5|291
1624025760000|2021-06-18 14:16:00|4301|4300.5|4302|4301|4302|4301.5|4300.5|4300|958
1624025770000|2021-06-18 14:16:10|4301.5|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|163
1624025780000|2021-06-18 14:16:20|4302|4300.5|4301.5|4300.5|4302|4301|4301|4300.5|3365
1624025790000|2021-06-18 14:16:30|4302|4301|4302.5|4302|4303|4302.5|4302|4300.5|1474
1624025800000|2021-06-18 14:16:40|4303|4302.5|4302.5|4301.5|4304|4303|4302|4301.5|2040
1624025810000|2021-06-18 14:16:50|4302|4301|4302|4301|4302.5|4301.5|4301.5|4301|1339
1624025820000|2021-06-18 14:17:00|4302.5|4301.5|4301.5|4301|4302.5|4302|4301.5|4300.5|1892
1624025830000|2021-06-18 14:17:10|4301|4300.5|4300.5|4300|4301.5|4301|4300|4299.5|2426
1624025840000|2021-06-18 14:17:20|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4300|4299.5|311
1624025850000|2021-06-18 14:17:30|4301|4300|4300.5|4300|4302.5|4302|4300.5|4299.5|8695
1624025860000|2021-06-18 14:17:40|4301|4299.5|4301|4300|4301|4300|4300|4299.5|400
1624025870000|2021-06-18 14:17:50|4300.5|4299.5|4300.5|4300|4301|4300|4300.5|4299.5|1012
1624025880000|2021-06-18 14:18:00|4301|4299.5|4301|4300|4301|4300.5|4301|4299.5|476
1624025890000|2021-06-18 14:18:10|4300.5|4300.5|4299|4298|4301|4300.5|4299|4298|6324
1624025900000|2021-06-18 14:18:20|4299.5|4298.5|4299.5|4298.5|4299.5|4299|4299.5|4298|1489
1624025910000|2021-06-18 14:18:30|4300|4299|4301|4300.5|4301|4300.5|4300|4299|2374
1624025920000|2021-06-18 14:18:40|4300.5|4300|4300|4299.5|4301|4300|4300|4299.5|1811
1624025930000|2021-06-18 14:18:50|4299.5|4299|4299.5|4298.5|4300|4299.5|4299.5|4298.5|708
1624025940000|2021-06-18 14:19:00|4299|4298|4298|4297|4299.5|4298.5|4297.5|4297|3499
1624025950000|2021-06-18 14:19:10|4298.5|4297.5|4297.5|4296.5|4298.5|4297.5|4296.5|4295.5|3925
1624025970000|2021-06-18 14:19:30|4298|4297|4298|4297.5|4298.5|4298|4297.5|4296.5|1825
1624025980000|2021-06-18 14:19:40|4298.5|4298|4298.5|4297.5|4298.5|4298|4297.5|4297|885
1624025990000|2021-06-18 14:19:50|4298|4297|4297.5|4297|4298.5|4297.5|4297.5|4297|456
1624026000000|2021-06-18 14:20:00|4297|4296.5|4297|4296.5|4297.5|4296.5|4297|4296.5|1586
1624026010000|2021-06-18 14:20:10|4297.5|4297|4299|4298.5|4299|4298.5|4297.5|4296.5|1499
1624026020000|2021-06-18 14:20:20|4299.5|4299|4299|4298|4300|4299|4298.5|4298|1888
1624026030000|2021-06-18 14:20:30|4298.5|4298.5|4299.5|4298.5|4300|4299|4298.5|4298|1028
1624026040000|2021-06-18 14:20:40|4300|4299|4300|4299|4300|4299.5|4299|4298.5|555
1624026050000|2021-06-18 14:20:50|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|0
1624026060000|2021-06-18 14:21:00|4299|4298|4298.5|4297.5|4299.5|4298|4298|4297.5|1818
1624026070000|2021-06-18 14:21:10|4299|4298|4299.5|4298|4299.5|4298.5|4298.5|4297.5|1804
1624026080000|2021-06-18 14:21:20|4299|4298.5|4298.5|4297.5|4299|4298.5|4298.5|4297.5|2356
1624026090000|2021-06-18 14:21:30|4299|4298|4299.5|4299|4299.5|4299|4299|4297.5|744
1624026100000|2021-06-18 14:21:40|4299|4298.5|4301|4300|4301|4300|4299|4298.5|2845
1624026110000|2021-06-18 14:21:50|4300.5|4299.5|4300|4299|4300.5|4299.5|4299.5|4299|2194
1624026120000|2021-06-18 14:22:00|4299.5||4299.5||4300||4299.5||0
1624026130000|2021-06-18 14:22:10|4300|4298.5|4299.5|4298.5|4300|4299|4299|4298.5|3170
1624026140000|2021-06-18 14:22:20|4299|4299|4298|4297|4299.5|4299|4297.5|4297|2771
1624026150000|2021-06-18 14:22:30|4297.5|4297.5|4297.5|4297|4298|4297.5|4297|4296|5600
1624026160000|2021-06-18 14:22:40|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|945
1624026170000|2021-06-18 14:22:50|4297|4296.5|4297.5|4297|4298|4297|4297|4296.5|486
1624026180000|2021-06-18 14:23:00|4298|4296.5|4298|4297|4298|4297.5|4298|4296.5|361
1624026200000|2021-06-18 14:23:20|4297.5|4297.5|4298|4297.5|4298|4297.5|4297.5|4297.5|1032
1624026210000|2021-06-18 14:23:30|4297.5|4297|4298|4297|4298|4297|4297.5|4297|708
1624026220000|2021-06-18 14:23:40|4297.5|4297.5|4298|4297.5|4298|4297.5|4297.5|4297.5|53
1624026230000|2021-06-18 14:23:50|4297.5|4297|4298|4297|4298|4297|4297.5|4297|314
1624026240000|2021-06-18 14:24:00|4297.5|4296.5|4297|4296|4297.5|4296.5|4296.5|4296|4303
1624026260000|2021-06-18 14:24:20|4296.5|4295.5|4296|4295.5|4296.5|4296|4295.5|4295|4011
1624026270000|2021-06-18 14:24:30|4295.5|4295|4294.5|4294|4295.5|4295|4294.5|4293.5|1965
1624026280000|2021-06-18 14:24:40|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|204
1624026290000|2021-06-18 14:24:50|4294.5|4294|4294|4293|4295|4294|4294|4293|551
1624026300000|2021-06-18 14:25:00|4293.5||4293.5||4293.5||4293.5||235
1624026310000|2021-06-18 14:25:10|4293|4292.5|4292.5|4291|4293.5|4293|4292|4291|1492
1624026320000|2021-06-18 14:25:20|4292|4290.5|4292.5|4291.5|4292.5|4292|4291|4290.5|1637
1624026330000|2021-06-18 14:25:30|4293|4292|4293.5|4292.5|4293.5|4293|4293|4292|940
1624026340000|2021-06-18 14:25:40|4294|4293|4294|4293|4294|4293.5|4294|4293|417
1624026350000|2021-06-18 14:25:50|4294.5|4293.5|4294.5|4293.5|4295|4294|4294|4293.5|1077
1624026360000|2021-06-18 14:26:00|4294|4293|4292.5|4292|4294.5|4293.5|4292|4291.5|4654
1624026370000|2021-06-18 14:26:10|4293|4291.5|4292|4291.5|4293|4292|4292|4291.5|952
1624026380000|2021-06-18 14:26:20|4291.5|4291|4294|4293|4294|4293|4291.5|4291|1818
1624026390000|2021-06-18 14:26:30|4293.5|4292.5|4293|4292|4294|4292.5|4293|4292|140
1624026400000|2021-06-18 14:26:40|4293.5|4292.5|4293.5|4292.5|4294|4293.5|4293|4292|663
1624026410000|2021-06-18 14:26:50|4294|4293|4294|4293|4294|4293.5|4294|4293|186
1624026420000|2021-06-18 14:27:00|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|52
1624026430000|2021-06-18 14:27:10|4294|4293|4293|4292|4294.5|4293.5|4292.5|4292|3854
1624026440000|2021-06-18 14:27:20|4292.5|4292.5|4292.5|4291.5|4293|4292.5|4292.5|4291.5|723
1624026450000|2021-06-18 14:27:30|4293|4292|4293|4292|4293|4292.5|4293|4292|336
1624026460000|2021-06-18 14:27:40|4292.5|4291.5|4292.5|4292|4293|4292.5|4292.5|4291.5|561
1624026470000|2021-06-18 14:27:50|4292|4291.5|4293|4292|4293|4292.5|4291|4290.5|3909
1624026480000|2021-06-18 14:28:00|4293.5|4292.5|4294.5|4293.5|4294.5|4293.5|4293.5|4292.5|880
1624026490000|2021-06-18 14:28:10|4295|4294|4294.5|4293.5|4295|4294|4294|4293.5|28
1624026500000|2021-06-18 14:28:20|4294|4293|4294|4293|4294.5|4293|4293.5|4293|902
1624026510000|2021-06-18 14:28:30|4294.5|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|331
1624026520000|2021-06-18 14:28:40|4294|4294|4294.5|4294|4294.5|4294|4294|4293.5|119
1624026530000|2021-06-18 14:28:50|4294|4293.5|4294|4293.5|4294.5|4293.5|4294|4293.5|385
1624026540000|2021-06-18 14:29:00|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|2010
1624026550000|2021-06-18 14:29:10|4294.5|4293|4294.5|4293.5|4295.5|4294.5|4294.5|4293|1631
1624026560000|2021-06-18 14:29:20|4295|4294|4295|4294|4295|4294.5|4294.5|4294|87
1624026570000|2021-06-18 14:29:30|4294.5|4294.5|4295|4294.5|4295|4294.5|4294.5|4294.5|79
1624026580000|2021-06-18 14:29:40|4294.5|4294|4295|4294|4295|4294.5|4294.5|4294|0
1624026590000|2021-06-18 14:29:50|4294.5|4294.5|4295|4294|4295|4294.5|4294.5|4294|538
1624026600000|2021-06-18 14:30:00|4294.5|4294.5|4293|4292|4295|4294.5|4293|4292|6997
1624026610000|2021-06-18 14:30:10|4292.5|4291.5|4292|4291|4292.5|4292|4291.5|4291|1919
1624026620000|2021-06-18 14:30:20|4292.5|4291.5|4290.5|4289.5|4292.5|4291.5|4290|4289|3728
1624026630000|2021-06-18 14:30:30|4290|4290|4288|4287.5|4290.5|4290|4288|4287.5|638
1624026640000|2021-06-18 14:30:40|4288.5|4287|4288|4287|4288.5|4287.5|4287.5|4287|594
1624026650000|2021-06-18 14:30:50|4287.5|4287.5|4287.5|4287|4287.5|4287.5|4287.5|4287|85
1624026660000|2021-06-18 14:31:00|4287|4286.5|4287|4286.5|4288|4287|4286.5|4286|2637
1624026670000|2021-06-18 14:31:10|4287.5|4287|4288|4287|4288|4287.5|4287|4286.5|1037
1624026680000|2021-06-18 14:31:20|4287.5|4287.5|4288|4287.5|4288|4287.5|4287.5|4287.5|814
1624026690000|2021-06-18 14:31:30|4287.5|4287|4289|4287.5|4289|4288|4287.5|4287|1822
1624026700000|2021-06-18 14:31:40|4288.5|4288|4289|4287.5|4289|4288|4288.5|4287.5|0
1624026710000|2021-06-18 14:31:50|4289.5|4288|4289.5|4288.5|4289.5|4289|4289|4287.5|1400
1624026720000|2021-06-18 14:32:00|4290|4289|4290|4289|4290.5|4290|4289.5|4288.5|1718
1624026730000|2021-06-18 14:32:10|4290.5|4289.5|4291|4290|4291|4290.5|4290.5|4289|1232
1624026740000|2021-06-18 14:32:20|4291.5|4290.5|4293|4292|4293|4292.5|4291|4290.5|1443
1624026750000|2021-06-18 14:32:30|4292.5|4292.5|4293.5|4292.5|4294|4293|4292.5|4292.5|1088
1624026760000|2021-06-18 14:32:40|4293|4292|4292|4291.5|4293.5|4292.5|4292|4291|4904
1624026770000|2021-06-18 14:32:50|4291.5|4291|4292|4291|4292|4291.5|4291.5|4291|389
1624026780000|2021-06-18 14:33:00|4291.5|4290.5|4291|4290|4291.5|4291|4291|4290|3629
1624026790000|2021-06-18 14:33:10|||||||||3027
1624026800000|2021-06-18 14:33:20|4290.5|4289.5|4290.5|4289.5|4291|4290|4290|4289.5|911
1624026810000|2021-06-18 14:33:30|4291|4290|4292|4291|4292|4291.5|4291|4289.5|1998
1624026820000|2021-06-18 14:33:40|4292.5|4291.5|4292.5|4291.5|4292.5|4292|4292|4291|1497
1624026830000|2021-06-18 14:33:50|4292|4292|4292|4291.5|4292.5|4292|4292|4291.5|50
1624026840000|2021-06-18 14:34:00|4291.5|4291|4292|4291|4292.5|4292|4291.5|4291|1463
1624026860000|2021-06-18 14:34:20|||||||||23
1624026870000|2021-06-18 14:34:30|4291.5|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|910
1624026880000|2021-06-18 14:34:40||4291||4291||4291||4291|0
1624026890000|2021-06-18 14:34:50||4291.5||4291||4291.5||4291|0
1624026900000|2021-06-18 14:35:00|||||||||104
1624026910000|2021-06-18 14:35:10|4291.5||4292||4292||4291.5||0
1624026920000|2021-06-18 14:35:20|4292.5|4291.5|4292|4291.5|4293|4292.5|4291.5|4291|2535
1624026930000|2021-06-18 14:35:30||4291||4291||4291.5||4291|135
1624026940000|2021-06-18 14:35:40|4291.5||4292||4292||4291.5||143
1624026950000|2021-06-18 14:35:50|4291.5|4291.5|4292|4291|4292|4291.5|4291.5|4291|2287
1624026960000|2021-06-18 14:36:00|4291.5|4291.5|4290.5|4290|4292|4291.5|4290.5|4290|7949
1624026970000|2021-06-18 14:36:10|4290|4289.5|4290|4289.5|4290.5|4289.5|4289|4288.5|1541
1624026980000|2021-06-18 14:36:20|4290.5|4289|4291|4290|4291|4290.5|4290.5|4289|2625
1624026990000|2021-06-18 14:36:30|4291.5|4290.5|4293|4292|4293|4292|4291|4290|1223
1624027000000|2021-06-18 14:36:40|4292.5|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|446
1624027010000|2021-06-18 14:36:50|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4291.5|230
1624027020000|2021-06-18 14:37:00|4292.5|4292|4292|4291.5|4292.5|4292.5|4292|4291.5|1265
1624027030000|2021-06-18 14:37:10|4292.5|4291|4291.5|4290.5|4292.5|4291|4291.5|4290.5|2331
1624027040000|2021-06-18 14:37:20|4291|4290|4290|4289|4291|4290|4289|4288|2936
1624027050000|2021-06-18 14:37:30|4289.5|4288.5|4289|4288|4289.5|4288.5|4289|4288|38
1624027060000|2021-06-18 14:37:40|4288.5||4288.5||4288.5||4288.5||453
1624027070000|2021-06-18 14:37:50|4288|4287.5|4288.5|4287.5|4289|4288.5|4288|4287|3636
1624027080000|2021-06-18 14:38:00|4288|4288|4289|4288.5|4289|4288.5|4288|4287.5|846
1624027090000|2021-06-18 14:38:10|4289.5|4288|4290|4289|4290|4289|4289|4288|1403
1624027100000|2021-06-18 14:38:20||4289.5||4289.5||4289.5||4289.5|0
1624027110000|2021-06-18 14:38:30|4290.5|4290|4291|4290|4291|4290.5|4290|4289.5|555
1624027120000|2021-06-18 14:38:40|4290.5|4290.5|4291|4290|4291|4290.5|4290.5|4290|465
1624027130000|2021-06-18 14:38:50|4290.5|4290.5|4291|4290|4291|4290.5|4290.5|4290|215
1624027140000|2021-06-18 14:39:00|4290.5|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|0
1624027150000|2021-06-18 14:39:10|4290.5|4290|4290.5|4289.5|4291|4290|4290|4289.5|2223
1624027160000|2021-06-18 14:39:20|4291|4290|4291|4290|4291.5|4291|4291|4290|1600
1624027170000|2021-06-18 14:39:30|4291.5|4290.5|4292.5|4291.5|4292.5|4292|4291.5|4290.5|551
1624027180000|2021-06-18 14:39:40|4293|4292|4293|4292.5|4293.5|4292.5|4293|4292|659
1624027190000|2021-06-18 14:39:50|4293.5|4293|4294|4293.5|4294.5|4294|4293.5|4293|391
1624027200000|2021-06-18 14:40:00|4293.5|4293|4293.5|4292.5|4294|4293.5|4293|4292.5|6616
1624027210000|2021-06-18 14:40:10|4293|4292|4292.5|4291.5|4293.5|4292|4292|4291.5|719
1624027220000|2021-06-18 14:40:20|4292|4291|4290|4289.5|4292.5|4291.5|4290|4289|1531
1624027230000|2021-06-18 14:40:30|4290.5|4290|4291.5|4290.5|4291.5|4290.5|4290.5|4289.5|410
1624027240000|2021-06-18 14:40:40|4291|4290|4291|4290|4291|4290.5|4290.5|4290|36
1624027250000|2021-06-18 14:40:50|4291.5|4290.5|4292|4291|4292|4291.5|4291.5|4290|810
1624027260000|2021-06-18 14:41:00|4291.5|4290.5|4290|4289.5|4291.5|4290.5|4290|4289.5|3699
1624027270000|2021-06-18 14:41:10|4290.5|4290|4291.5|4290.5|4291.5|4291|4290.5|4290|108
1624027280000|2021-06-18 14:41:20|4292|4291|4292|4291|4292|4291.5|4292|4290.5|162
1624027290000|2021-06-18 14:41:30|4292.5|4291.5|4291.5|4291|4292.5|4292|4291|4290.5|3281
1624027300000|2021-06-18 14:41:40|4292|4290.5|4292|4291.5|4292|4291.5|4291.5|4290.5|147
1624027310000|2021-06-18 14:41:50|4292.5|4291|4292.5|4291.5|4292.5|4292|4292.5|4291|348
1624027320000|2021-06-18 14:42:00|4292||4292.5||4292.5||4292||0
1624027330000|2021-06-18 14:42:10|4292|4291|4291.5|4291|4292.5|4291.5|4291.5|4291|1241
1624027340000|2021-06-18 14:42:20|4292|4291.5|4292.5|4291.5|4292.5|4292|4292|4291|609
1624027350000|2021-06-18 14:42:30|4292||4292.5||4292.5||4292||0
1624027360000|2021-06-18 14:42:40|4292|4292|4293|4292|4293|4292.5|4292|4291.5|560
1624027370000|2021-06-18 14:42:50|4292.5|4291.5|4292|4291|4292.5|4292|4291|4290|6853
1624027380000|2021-06-18 14:43:00|4291.5|4290.5|4292|4291.5|4292|4291.5|4291|4290|628
1624027390000|2021-06-18 14:43:10|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4290.5|812
1624027400000|2021-06-18 14:43:20|4291.5|4291|4291.5|4291|4292|4291.5|4291.5|4290.5|575
1624027410000|2021-06-18 14:43:30|4292|4290.5|4291.5|4291|4292|4291.5|4291.5|4290.5|208
1624027420000|2021-06-18 14:43:40|4292|4291.5|4293|4292|4293|4292|4291.5|4291.5|105
1624027430000|2021-06-18 14:43:50|4292.5||4292.5||4293||4292.5||0
1624027440000|2021-06-18 14:44:00|4293|4292.5|4289.5|4288.5|4293|4292.5|4289.5|4288.5|10968
1624027460000|2021-06-18 14:44:20|4289||4289||4289.5||4289||344
1624027470000|2021-06-18 14:44:30|4289.5|4289|4290|4289.5|4290.5|4290|4289.5|4289|1085
1624027480000|2021-06-18 14:44:40|4290.5|4290|4289|4288.5|4290.5|4290|4288.5|4288|5046
1624027490000|2021-06-18 14:44:50|4288.5|4288|4289.5|4289|4289.5|4289|4288|4287.5|1714
1624027500000|2021-06-18 14:45:00|4290|4288.5|4289.5|4288.5|4290|4289.5|4289|4288|1188
1624027510000|2021-06-18 14:45:10|4290|4289|4290|4289|4290.5|4289.5|4290|4289|773
1624027520000|2021-06-18 14:45:20|4290.5|4289.5|4290.5|4289.5|4291|4290.5|4290|4289.5|1063
1624027530000|2021-06-18 14:45:30|4290|4289|4289.5|4289|4290.5|4289|4289|4288.5|7031
1624027540000|2021-06-18 14:45:40|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|0
1624027550000|2021-06-18 14:45:50|4289|4288.5|4290.5|4290|4290.5|4290|4289|4288.5|2291
1624027560000|2021-06-18 14:46:00|4291|4290.5|4291.5|4291|4292|4291|4291|4290.5|511
1624027570000|2021-06-18 14:46:10|4292|4290.5|4291.5|4290.5|4292|4291.5|4291|4290.5|551
1624027580000|2021-06-18 14:46:20|4291|4291|4291.5|4291|4291.5|4291|4291|4291|193
1624027590000|2021-06-18 14:46:30|4292|4291.5|4293|4292|4293|4292.5|4292|4291.5|570
1624027600000|2021-06-18 14:46:40|4292.5|4292.5|4293|4292.5|4293.5|4293|4292.5|4292.5|1303
1624027610000|2021-06-18 14:46:50|4293.5|4293|4293.5|4292.5|4293.5|4293|4293.5|4292.5|220
1624027620000|2021-06-18 14:47:00|4293||4293||4293||4293||84
1624027630000|2021-06-18 14:47:10|4293.5|4292|4292.5|4292|4293.5|4292|4292|4291.5|5286
1624027640000|2021-06-18 14:47:20|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292|871
1624027650000|2021-06-18 14:47:30|4293.5|4292|4294|4293.5|4294|4293.5|4293.5|4292|1794
1624027660000|2021-06-18 14:47:40|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4293.5|69
1624027670000|2021-06-18 14:47:50|4294|4293.5|4294.5|4293.5|4294.5|4294|4293|4292.5|8320
1624027680000|2021-06-18 14:48:00|4294|4293|4294|4293.5|4294.5|4294|4294|4293|1818
1624027690000|2021-06-18 14:48:10|4294.5|4294|4294.5|4293.5|4294.5|4294|4294.5|4293.5|11
1624027700000|2021-06-18 14:48:20|4295|4294|4295.5|4294.5|4295.5|4295|4295|4293.5|2836
1624027720000|2021-06-18 14:48:40|||||||||1165
1624027730000|2021-06-18 14:48:50|4295|4295|4296.5|4296|4296.5|4296|4295|4294.5|6671
1624027740000|2021-06-18 14:49:00|4297|4295.5|4297|4296.5|4297.5|4296.5|4296|4295.5|8431
1624027750000|2021-06-18 14:49:10|4297.5|4296|4297.5|4296.5|4297.5|4297|4296.5|4296|5143
1624027760000|2021-06-18 14:49:20|4297||4297||4297.5||4297||372
1624027770000|2021-06-18 14:49:30|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|758
1624027780000|2021-06-18 14:49:40|||||||||59
1624027790000|2021-06-18 14:49:50|4298|4297.5|4299.5|4299|4299.5|4299|4297.5|4297|4756
1624027800000|2021-06-18 14:50:00|4300|4298.5|4299.5|4298.5|4300.5|4300|4299|4298.5|12838
1624027810000|2021-06-18 14:50:10|4299|4298|4298|4297.5|4299.5|4298.5|4298|4297.5|13619
1624027820000|2021-06-18 14:50:20|4297.5|4297|4296.5|4295.5|4297.5|4297|4296.5|4295.5|3566
1624027830000|2021-06-18 14:50:30|4297|4296|4297|4296.5|4297|4296.5|4296.5|4295.5|1516
1624027840000|2021-06-18 14:50:40|4297.5|4296|4298|4297.5|4298|4297.5|4297.5|4296|2223
1624027850000|2021-06-18 14:50:50|4297.5|4297|4298|4297|4298|4297|4297.5|4297|445
1624027860000|2021-06-18 14:51:00|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|805
1624027870000|2021-06-18 14:51:10|4298|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|1554
1624027880000|2021-06-18 14:51:20|4298|4298|4298.5|4298|4298.5|4298|4298|4297.5|803
1624027890000|2021-06-18 14:51:30||4297.5||4298||4298||4297.5|670
1624027900000|2021-06-18 14:51:40|4299|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|2579
1624027910000|2021-06-18 14:51:50||4299||4298.5||4299||4298.5|143
1624027920000|2021-06-18 14:52:00|4299|4299|4300|4299.5|4300|4299.5|4299|4298.5|1954
1624027930000|2021-06-18 14:52:10|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|1930
1624027940000|2021-06-18 14:52:20|4300.5|4300|4301|4300.5|4301|4300.5|4300|4299.5|1447
1624027950000|2021-06-18 14:52:30|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|1144
1624027960000|2021-06-18 14:52:40|||||||||1863
1624027970000|2021-06-18 14:52:50|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|435
1624027980000|2021-06-18 14:53:00|||||||||83
1624027990000|2021-06-18 14:53:10|4302|4301.5|4302|4301.5|4302|4301.5|4301.5|4301|6059
1624028000000|2021-06-18 14:53:20|4301.5|4301|4302|4301|4302|4301.5|4301.5|4301|3082
1624028010000|2021-06-18 14:53:30|4301.5|4301.5|4299.5|4299|4302.5|4302|4299|4298.5|19086
1624028020000|2021-06-18 14:53:40|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|1042
1624028030000|2021-06-18 14:53:50|4301|4299.5|4300|4299|4301|4300.5|4299|4298.5|4813
1624028040000|2021-06-18 14:54:00|4299.5|4299.5|4300|4299|4300|4299.5|4299.5|4299|851
1624028050000|2021-06-18 14:54:10|||||||||39
1624028060000|2021-06-18 14:54:20|4299.5|4298.5|4299|4298.5|4299.5|4298.5|4298.5|4297.5|4072
1624028070000|2021-06-18 14:54:30|4298.5|4298|4298.5|4298|4298.5|4298|4298|4297.5|427
1624028080000|2021-06-18 14:54:40|4298|4297.5|4299.5|4299|4299.5|4299|4298|4297.5|1725
1624028090000|2021-06-18 14:54:50|4300|4298.5|4299.5|4299|4300|4299.5|4299.5|4298.5|963
1624028100000|2021-06-18 14:55:00|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|506
1624028110000|2021-06-18 14:55:10|4300.5|4300|4301|4300|4301|4300.5|4300.5|4299.5|1492
1624028120000|2021-06-18 14:55:20|4301.5|4300.5|4302|4301.5|4302|4301.5|4301|4300.5|1534
1624028130000|2021-06-18 14:55:30|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4301|2810
1624028140000|2021-06-18 14:55:40|4302.5|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|833
1624028150000|2021-06-18 14:55:50|4302|4302|4302|4301.5|4302.5|4302|4302|4301.5|3102
1624028160000|2021-06-18 14:56:00|||||||||2745
1624028170000|2021-06-18 14:56:10|4302.5|4302|4301|4300.5|4302.5|4302|4300.5|4300|10503
1624028180000|2021-06-18 14:56:20|4300.5|4300|4300.5|4300|4300.5|4300|4300|4299|1160
1624028190000|2021-06-18 14:56:30|||||||||118
1624028210000|2021-06-18 14:56:50|4300|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|2140
1624028220000|2021-06-18 14:57:00|4299.5|4299|4300.5|4299.5|4300.5|4300|4299.5|4299|6129
1624028230000|2021-06-18 14:57:10|4301|4300|4301|4300.5|4301|4300.5|4301|4300|763
1624028240000|2021-06-18 14:57:20|4300.5|4300|4301.5|4301|4301.5|4301|4300.5|4300|3672
1624028250000|2021-06-18 14:57:30|4302|4301.5|4302|4301|4302|4301.5|4301.5|4301|562
1624028260000|2021-06-18 14:57:40|||||||||59
1624028270000|2021-06-18 14:57:50||4301.5||4301.5||4301.5||4301.5|64
1624028280000|2021-06-18 14:58:00|4302.5|4302|4302.5|4302|4302.5|4302|4302|4301.5|1541
1624028290000|2021-06-18 14:58:10|4303|4302.5|4303.5|4302.5|4303.5|4303|4303|4302.5|1184
1624028300000|2021-06-18 14:58:20|4303|4303|4304|4303.5|4304|4303.5|4303|4303|897
1624028310000|2021-06-18 14:58:30|||||||||460
1624028320000|2021-06-18 14:58:40|4304.5|4304|4305|4304|4305|4304|4304.5|4304|1754
1624028330000|2021-06-18 14:58:50|4304.5|4304.5|4303|4302.5|4304.5|4304.5|4303|4302.5|11511
1624028340000|2021-06-18 14:59:00|4303.5|4303|4302|4301.5|4303.5|4303|4302|4301.5|2868
1624028350000|2021-06-18 14:59:10|4302.5|4302|4302.5|4302|4303|4302.5|4302.5|4301.5|851
1624028360000|2021-06-18 14:59:20|4303|4302.5|4304|4303|4304|4303.5|4303|4302.5|2481
1624028370000|2021-06-18 14:59:30|4304.5|4303.5|4304.5|4304|4304.5|4304|4304.5|4303.5|587
1624028380000|2021-06-18 14:59:40|4305|4304.5|4305|4304|4305|4304.5|4304.5|4304|663
1624028390000|2021-06-18 14:59:50|4304.5|4304.5|4303.5|4303|4305|4304.5|4303|4302.5|8109
1624028400000|2021-06-18 15:00:00|4303|4302.5|4303|4302|4303.5|4302.5|4301|4300.5|2964
1624028410000|2021-06-18 15:00:10|4302.5|4302.5|4301|4300.5|4303|4302.5|4301|4300.5|3733
1624028420000|2021-06-18 15:00:20|4300.5|4300|4301.5|4300.5|4301.5|4301|4300.5|4300|3306
1624028430000|2021-06-18 15:00:30|4301|4301|4300.5|4300|4301.5|4301|4300|4299.5|2615
1624028440000|2021-06-18 15:00:40|4300|4299.5|4298|4297.5|4300|4299.5|4298|4297.5|3095
1624028450000|2021-06-18 15:00:50|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4297.5|79
1624028460000|2021-06-18 15:01:00|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|2612
1624028470000|2021-06-18 15:01:10|4300|4299.5|4300.5|4300|4300.5|4300|4299.5|4299|1811
1624028480000|2021-06-18 15:01:20|4300|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|1230
1624028490000|2021-06-18 15:01:30|4300|4300|4301|4300.5|4301|4300.5|4300|4299.5|1187
1624028500000|2021-06-18 15:01:40|4301.5|4301|4302.5|4302|4302.5|4302|4301.5|4301|1100
1624028510000|2021-06-18 15:01:50|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302|226
1624028520000|2021-06-18 15:02:00|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302.5|5985
1624028530000|2021-06-18 15:02:10|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4303|816
1624028540000|2021-06-18 15:02:20|4303.5|4303|4303.5|4303|4304|4303.5|4303|4302.5|4906
1624028550000|2021-06-18 15:02:30|4303|4302.5|4303|4302.5|4303.5|4303|4303|4302.5|665
1624028560000|2021-06-18 15:02:40|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302.5|2243
1624028570000|2021-06-18 15:02:50|4302.5|4302|4303|4302|4303|4302.5|4302|4301.5|9552
1624028580000|2021-06-18 15:03:00|4302.5||4302.5||4303||4302.5||3642
1624028590000|2021-06-18 15:03:10|4303|4302.5|4303|4302|4303|4302.5|4302.5|4302|803
1624028610000|2021-06-18 15:03:30|4302.5|4302.5|4303|4302|4303|4302.5|4302.5|4302|2373
1624028620000|2021-06-18 15:03:40|4302.5|4302.5|4303|4302.5|4303|4302.5|4302.5|4302.5|858
1624028630000|2021-06-18 15:03:50|4302.5|4302|4303|4302.5|4303|4302.5|4302.5|4302|5673
1624028640000|2021-06-18 15:04:00|4302.5|4302|4302.5|4302|4303|4302.5|4302|4301.5|12664
1624028650000|2021-06-18 15:04:10|4302|4301.5|4302|4301.5|4302.5|4302|4302|4301.5|858
1624028660000|2021-06-18 15:04:20|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4301|3713
1624028670000|2021-06-18 15:04:30|4302.5|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|1748
1624028680000|2021-06-18 15:04:40|4303|4302|4303|4302.5|4303|4302.5|4303|4302|1370
1624028690000|2021-06-18 15:04:50|||||||||1279
1624028700000|2021-06-18 15:05:00|4303.5|4303|4303.5|4303|4303.5|4303|4303|4302.5|3831
1624028710000|2021-06-18 15:05:10|4303|4302.5|4303.5|4303|4303.5|4303|4303|4302.5|2818
1624028720000|2021-06-18 15:05:20|4303|4302.5|4303.5|4303|4303.5|4303|4303|4302.5|1084
1624028730000|2021-06-18 15:05:30|4303|4302.5|4300.5|4300|4303.5|4302.5|4300.5|4300|14893
1624028740000|2021-06-18 15:05:40|4300|4299.5|4298.5|4298|4300|4299.5|4298.5|4298|1206
1624028750000|2021-06-18 15:05:50|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|774
1624028760000|2021-06-18 15:06:00|4299.5|4299|4299.5|4299|4299.5|4299|4299|4298.5|1745
1624028770000|2021-06-18 15:06:10|4299|4298.5|4297.5|4297|4299|4298.5|4297.5|4296.5|5328
1624028780000|2021-06-18 15:06:20|4297|4296.5|4297.5|4297|4298|4297.5|4297|4296.5|1441
1624028790000|2021-06-18 15:06:30|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4295.5|563
1624028800000|2021-06-18 15:06:40|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|1875
1624028810000|2021-06-18 15:06:50|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|225
1624028820000|2021-06-18 15:07:00|4295.5|4295|4296|4295.5|4296|4295.5|4295|4294.5|1710
1624028830000|2021-06-18 15:07:10|4296.5||4296.5||4296.5||4296.5||624
1624028840000|2021-06-18 15:07:20|||||||||475
1624028850000|2021-06-18 15:07:30|4296|4296|4295.5|4295|4296.5|4296|4295.5|4295|4550
1624028860000|2021-06-18 15:07:40|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|1471
1624028870000|2021-06-18 15:07:50|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|780
1624028880000|2021-06-18 15:08:00|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|1942
1624028890000|2021-06-18 15:08:10|4297.5||4297.5||4297.5||4297||241
1624028900000|2021-06-18 15:08:20|4297||4297||4297||4297||0
1624028910000|2021-06-18 15:08:30|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|403
1624028930000|2021-06-18 15:08:50|4298|4297.5|4298|4297.5|4298|4297.5|4297.5|4297|3557
1624028940000|2021-06-18 15:09:00|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|5185
1624028950000|2021-06-18 15:09:10|4297|4296.5|4295.5|4295|4297|4296.5|4295.5|4295|4562
1624028960000|2021-06-18 15:09:20|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|234
1624028970000|2021-06-18 15:09:30|||||||||157
1624028980000|2021-06-18 15:09:40|4294.5|4294|4294.5|4294|4295|4294|4294.5|4294|37
1624028990000|2021-06-18 15:09:50|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|2645
1624029000000|2021-06-18 15:10:00|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|2155
1624029010000|2021-06-18 15:10:10|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|5163
1624029020000|2021-06-18 15:10:20|4295|4294.5|4295.5|4294.5|4295.5|4295|4295|4294.5|3430
1624029030000|2021-06-18 15:10:30|4295||4295||4295||4295||658
1624029040000|2021-06-18 15:10:40|4294.5|4294|4294.5|4294|4294.5|4294|4294|4293.5|3448
1624029060000|2021-06-18 15:11:00|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|578
1624029070000|2021-06-18 15:11:10|||||||||1464
1624029080000|2021-06-18 15:11:20|4295|4294.5|4295|4294|4295|4294.5|4294.5|4294|5606
1624029090000|2021-06-18 15:11:30|4294.5|4293.5|4294|4293.5|4294.5|4293.5|4294|4293.5|2581
1624029100000|2021-06-18 15:11:40|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|1235
1624029110000|2021-06-18 15:11:50|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|806
1624029120000|2021-06-18 15:12:00|||||||||166
1624029130000|2021-06-18 15:12:10|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|2369
1624029140000|2021-06-18 15:12:20|4294|4293.5|4294|4293.5|4294|4293.5|4293.5|4293|465
1624029150000|2021-06-18 15:12:30|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|963
1624029160000|2021-06-18 15:12:40|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|2467
1624029170000|2021-06-18 15:12:50|4295|4294.5|4295|4294|4295|4294.5|4294.5|4294|2000
1624029180000|2021-06-18 15:13:00|4294.5|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|3100
1624029190000|2021-06-18 15:13:10|4293.5|4293.5|4291.5|4291|4293.5|4293.5|4291.5|4291|8056
1624029200000|2021-06-18 15:13:20|4292|4291.5|4292|4291.5|4292.5|4292|4291.5|4291|2346
1624029210000|2021-06-18 15:13:30|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|4086
1624029220000|2021-06-18 15:13:40|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|532
1624029230000|2021-06-18 15:13:50|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|1238
1624029240000|2021-06-18 15:14:00|4293|4292.5|4293|4292.5|4293|4292.5|4292.5|4292|1491
1624029250000|2021-06-18 15:14:10|4292.5|4292|4293|4292|4293|4292.5|4292.5|4292|2396
1624029260000|2021-06-18 15:14:20||4292.5||4292.5||4292.5||4292.5|100
1624029280000|2021-06-18 15:14:40|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|5673
1624029290000|2021-06-18 15:14:50|4292|4291.5|4291.5|4291|4292.5|4291.5|4291.5|4291|3532
1624029300000|2021-06-18 15:15:00|4292|4291|4291.5|4290.5|4292.5|4291|4291|4290|642
1624029310000|2021-06-18 15:15:10|4292|4290|4292.5|4291.5|4292.5|4291.5|4292|4290|143
1624029320000|2021-06-18 15:15:20|||||||||58
1624029330000|2021-06-18 15:15:30||4291||4291.5||4291.5||4291|50
1624029340000|2021-06-18 15:15:40|4293|4291|4293|4292|4293.5|4292.5|4293|4291|88
1624029350000|2021-06-18 15:15:50|4292.5|4291.5|4293|4292|4293|4292|4292.5|4291.5|116
1624029360000|2021-06-18 15:16:00|4292.5|4291.5|4292.5|4291.5|4293|4292|4292.5|4291.5|448
1624029370000|2021-06-18 15:16:10|4293||4292.5||4293||4292.5||273
1624029380000|2021-06-18 15:16:20|4293|4292|4293|4292|4293|4292|4293|4291.5|115
1624029390000|2021-06-18 15:16:30|4294|4292.5|4294|4293|4294|4293|4293.5|4292.5|260
1624029400000|2021-06-18 15:16:40|4294.5|4293.5|4295|4294|4295|4294|4294.5|4293.5|92
1624029410000|2021-06-18 15:16:50|4296|4295|4296|4295|4296|4295|4296|4295|5
1624029440000|2021-06-18 15:17:20|4297|4296|4297|4295.5|4297|4296|4297|4295.5|117
1624029450000|2021-06-18 15:17:30|4297.5|4296|4297.5|4296.5|4297.5|4296.5|4297|4296|0
1624029460000|2021-06-18 15:17:40|4297|4296|4296|4295|4297|4296|4296|4295|77
1624029470000|2021-06-18 15:17:50|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|231
1624029480000|2021-06-18 15:18:00|4297.5|4296|4297.5|4296|4297.5|4296|4297.5|4296|80
1624029490000|2021-06-18 15:18:10|4298|4297|4298|4297|4298|4297|4298|4296.5|59
1624029500000|2021-06-18 15:18:20||4296.5||4297||4297||4296.5|0
1624029510000|2021-06-18 15:18:30|4299|4297.5|4298.5|4297.5|4299|4297.5|4298.5|4297.5|42
1624029520000|2021-06-18 15:18:40|4299|4298|4299.5|4298.5|4299.5|4298.5|4299|4298|147
1624029530000|2021-06-18 15:18:50|4299|4298|4299|4298|4299|4298|4299|4298|0
1624029540000|2021-06-18 15:19:00|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298|0
1624029550000|2021-06-18 15:19:10|4299|4298|4298.5|4297.5|4299|4298|4298.5|4297.5|50
1624029560000|2021-06-18 15:19:20|4298|4297|4298.5|4297.5|4298.5|4297.5|4298|4297|50
1624029570000|2021-06-18 15:19:30|4298|4297|4298.5|4297.5|4298.5|4297.5|4298|4297|0
1624029590000|2021-06-18 15:19:50|4299.5|4298|4298|4297|4299.5|4298|4298|4297|32
1624029600000|2021-06-18 15:20:00|4298.5|4297.5|4298|4297|4298.5|4297.5|4298|4297|0
1624029610000|2021-06-18 15:20:10|4297.5|4296.5|4298|4297|4298|4297|4297.5|4296.5|102
1624029620000|2021-06-18 15:20:20|4298.5|4297.5|4299|4297.5|4299.5|4298.5|4298.5|4297.5|232
1624029630000|2021-06-18 15:20:30||4298||4298||4298||4297.5|0
1624029640000|2021-06-18 15:20:40|4298.5|4297.5|4297.5|4296.5|4298.5|4297.5|4297.5|4296|446
1624029650000|2021-06-18 15:20:50|4297|4296|4297.5|4296.5|4297.5|4296.5|4297|4296|0
1624029660000|2021-06-18 15:21:00|4296.5|4296|4296|4295|4296.5|4296|4296|4295|423
1624029670000|2021-06-18 15:21:10|4295|4294|4295.5|4294.5|4295.5|4294.5|4295|4294|50
1624029680000|2021-06-18 15:21:20|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|127
1624029690000|2021-06-18 15:21:30|||||||||150
1624029710000|2021-06-18 15:21:50|4296|4295|4296.5|4295|4296.5|4295|4296|4295|0
1624029720000|2021-06-18 15:22:00|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294|241
1624029730000|2021-06-18 15:22:10|4296|4295|4296|4295|4296.5|4295.5|4296|4294.5|145
1624029740000|2021-06-18 15:22:20|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295|121
1624029750000|2021-06-18 15:22:30|4296|4295|4296|4295|4296|4295|4296|4295|0
1624029760000|2021-06-18 15:22:40|4295|4294|4295|4294|4295|4294|4295|4294|150
1624029770000|2021-06-18 15:22:50|4295.5|4294.5|4295.5|4294|4295.5|4294.5|4295.5|4294|53
1624029780000|2021-06-18 15:23:00|4295|4294.5|4295|4294|4295|4294.5|4295|4294|0
1624029790000|2021-06-18 15:23:10|||||||||43
1624029800000|2021-06-18 15:23:20|4295.5|4294.5|4295.5|4294.5|4296|4295|4295|4294|979
1624029810000|2021-06-18 15:23:30||4294||4294||4294.5||4294|0
1624029820000|2021-06-18 15:23:40|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294|0
1624029830000|2021-06-18 15:23:50|4296|4295|4296|4294.5|4296|4295|4295.5|4294.5|29
1624029840000|2021-06-18 15:24:00|4295.5|4295|4295.5|4294.5|4296|4295|4295.5|4294.5|35
1624029850000|2021-06-18 15:24:10|4295|4294|4295|4294|4295|4294|4295|4294|53
1624029870000|2021-06-18 15:24:30|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|129
1624029890000|2021-06-18 15:24:50|4294|4293|4294|4293|4294|4293.5|4294|4293|201
1624029900000|2021-06-18 15:25:00|4293.5|4292.5|4294|4292.5|4294|4293|4293.5|4292.5|298
1624029910000|2021-06-18 15:25:10|4293.5|4291.5|4292|4291|4293.5|4291.5|4292|4291|210
1624029920000|2021-06-18 15:25:20|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|94
1624029950000|2021-06-18 15:25:50|4293|4292|4292|4291|4293|4292|4292|4291|57
1624029960000|2021-06-18 15:26:00|4292.5|4291.5|4291|4290|4292.5|4291.5|4291|4290|789
1624029970000|2021-06-18 15:26:10|4291.5|4290.5|4291|4290|4291.5|4290.5|4291|4289.5|29
1624029980000|2021-06-18 15:26:20|4290.5|4289.5|4290.5|4289|4291|4290|4290.5|4289|9
1624029990000|2021-06-18 15:26:30|4291|4289.5|4291|4290|4291|4290|4291|4289.5|70
1624030000000|2021-06-18 15:26:40|4290.5|4289.5|4291|4290|4291|4290|4290.5|4289.5|0
1624030010000|2021-06-18 15:26:50|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|29
1624030020000|2021-06-18 15:27:00|4292|4291|4292.5|4291.5|4292.5|4291.5|4292|4291|18
1624030030000|2021-06-18 15:27:10|4292|4291|4292.5|4291.5|4292.5|4291.5|4292|4291|0
1624030040000|2021-06-18 15:27:20|4292|4291|4291|4290|4292|4291|4291|4290|50
1624030050000|2021-06-18 15:27:30|4291.5|4290.5|4291|4290|4292|4291|4291|4289.5|592
1624030060000|2021-06-18 15:27:40|4291.5|4290.5|4290.5|4289|4291.5|4290.5|4290|4289|163
1624030070000|2021-06-18 15:27:50|4290|4289.5|4291|4290|4291|4290|4290|4289|47
1624030080000|2021-06-18 15:28:00|4290|4289|4290.5|4289.5|4290.5|4289.5|4290|4289|578
1624030090000|2021-06-18 15:28:10|4291|4290|4291.5|4290.5|4291.5|4290.5|4291|4290|300
1624030100000|2021-06-18 15:28:20|4291|4290|4289.5|4288.5|4291|4290|4289.5|4288.5|101
1624030110000|2021-06-18 15:28:30|4289|4288|4290|4289|4290|4289|4289|4288|150
1624030120000|2021-06-18 15:28:40|4289.5|4288|4289.5|4288.5|4289.5|4288.5|4289|4288|86
1624030130000|2021-06-18 15:28:50|4290|4289|4289.5|4288.5|4290|4289|4289.5|4288.5|208
1624030140000|2021-06-18 15:29:00|4290|4289|4289.5|4288.5|4290|4289|4289|4288|752
1624030150000|2021-06-18 15:29:10|4290|4289|4291|4290|4291.5|4290|4290|4289|152
1624030160000|2021-06-18 15:29:20|4291.5|4290.5|4291|4290|4291.5|4290.5|4291|4290|56
1624030170000|2021-06-18 15:29:30|4291.5|4290.5|4291|4289.5|4291.5|4290.5|4291|4289.5|156
1624030180000|2021-06-18 15:29:40|4290.5|4290|4290.5|4289|4291.5|4290|4290|4289|367
1624030190000|2021-06-18 15:29:50|4289.5|4289.5|4289|4288|4290|4289.5|4289|4288|1660
1624258800000|2021-06-21 07:00:00|4295|4289|4294.5|4290|4295|4290|4294.5|4289|210
1624258810000|2021-06-21 07:00:10|4294|4292|4290.5|4286|4297|4294.5|4290|4286|7520
1624258820000|2021-06-21 07:00:20|4290|4285.5|4288.5|4285|4290|4285.5|4287|4284.5|1236
1624258830000|2021-06-21 07:00:30|4288|4285.5|4290|4287.5|4291.5|4288.5|4288|4285.5|3281
1624258840000|2021-06-21 07:00:40|4290.5|4288|4294.5|4291.5|4294.5|4292|4290.5|4288|2431
1624258850000|2021-06-21 07:00:50|4294|4292.5|4296|4293|4296|4293|4294|4292.5|206
1624258860000|2021-06-21 07:01:00|4295.5|4293.5|4302|4300|4302|4300|4295|4293|1484
1624258870000|2021-06-21 07:01:10|4303|4300.5|4304|4301.5|4305|4302|4303|4300|2184
1624258880000|2021-06-21 07:01:20|4306|4302|4309.5|4306.5|4309.5|4307|4306|4302|1085
1624258890000|2021-06-21 07:01:30|4309|4307|4304|4303|4309.5|4307|4302.5|4300.5|1383
1624258900000|2021-06-21 07:01:40|4304.5|4303.5|4303.5|4302|4306.5|4304.5|4303.5|4301|481
1624258910000|2021-06-21 07:01:50|4305|4301.5|4305.5|4303|4306.5|4304.5|4304.5|4301|735
1624258920000|2021-06-21 07:02:00|4304.5|4302.5|4301.5|4299|4304.5|4302.5|4300.5|4298|4118
1624258930000|2021-06-21 07:02:10|4301|4299.5|4305.5|4304|4306|4304|4301|4299.5|1575
1624258940000|2021-06-21 07:02:20|4306|4304.5|4308|4306.5|4308.5|4306.5|4306|4304|791
1624258950000|2021-06-21 07:02:30|4307.5|4306|4308.5|4306|4308.5|4306.5|4305|4303.5|3324
1624258960000|2021-06-21 07:02:40|4308|4306.5|4308|4306|4308|4306.5|4306.5|4305|407
1624258970000|2021-06-21 07:02:50|4307.5|4305.5|4306|4304|4307.5|4305.5|4305.5|4303.5|1663
1624258980000|2021-06-21 07:03:00|4305.5|4304.5|4309.5|4307.5|4310.5|4308.5|4305.5|4304.5|3403
1624258990000|2021-06-21 07:03:10|4309|4307|4310|4308|4312.5|4310|4308|4307|3192
1624259000000|2021-06-21 07:03:20|4309.5|4308.5|4311|4309.5|4313|4311|4309|4308|4097
1624259010000|2021-06-21 07:03:30|4310.5|4310.5|4311.5|4309.5|4311.5|4310.5|4308.5|4306.5|2357
1624259020000|2021-06-21 07:03:40|4311|4310|4312.5|4311.5|4313|4311.5|4311|4309.5|335
1624259030000|2021-06-21 07:03:50|4313|4312|4314.5|4313|4316.5|4314.5|4313|4312|1350
1624259040000|2021-06-21 07:04:00|4314|4312.5|4312|4310|4314.5|4313|4311.5|4310|3283
1624259050000|2021-06-21 07:04:10|4311.5|4309|4311|4309.5|4312|4310|4310.5|4309|1028
1624259060000|2021-06-21 07:04:20|4311.5|4309.5|4309|4307|4311.5|4309.5|4307.5|4305.5|448
1624259070000|2021-06-21 07:04:30|4308.5|4306.5|4308.5|4306.5|4309|4307|4307|4305|230
1624259080000|2021-06-21 07:04:40|4309|4307|4305.5|4303|4309|4307|4304|4302|540
1624259090000|2021-06-21 07:04:50|4306|4303.5|4309|4306|4310|4307|4306|4303.5|109
1624259100000|2021-06-21 07:05:00|4308.5|4305.5|4309.5|4308|4310|4308|4308.5|4305|168
1624259110000|2021-06-21 07:05:10|4309|4307.5|4310|4307.5|4310.5|4308.5|4309|4307.5|41
1624259120000|2021-06-21 07:05:20|4310.5|4308|4309.5|4307.5|4310.5|4308|4309.5|4307.5|178
1624259130000|2021-06-21 07:05:30|4307.5|4305|4305.5|4303.5|4308|4305.5|4305.5|4303.5|11
1624259140000|2021-06-21 07:05:40|4306|4304|4306|4304|4306.5|4304.5|4305.5|4303.5|216
1624259150000|2021-06-21 07:05:50|4305.5|4303.5|4304|4302|4306|4304|4303|4301|136
1624259160000|2021-06-21 07:06:00|4303|4301|4302.5|4300|4303.5|4301.5|4302|4300|382
1624259170000|2021-06-21 07:06:10|4302|4300.5|4301|4299|4302.5|4300.5|4300.5|4298.5|188
1624259180000|2021-06-21 07:06:20|4300.5|4298.5|4302|4300.5|4303|4301|4300.5|4298.5|419
1624259190000|2021-06-21 07:06:30|4301|4300|4302|4300|4302|4300|4300.5|4298.5|412
1624259200000|2021-06-21 07:06:40|4301.5|4299.5|4301.5|4298.5|4302.5|4300.5|4301|4298.5|98
1624259210000|2021-06-21 07:06:50|4302|4300.5|4304|4302|4304.5|4302.5|4301.5|4299|70
1624259220000|2021-06-21 07:07:00|4304.5|4302.5|4302.5|4299.5|4304.5|4302.5|4301|4299|512
1624259230000|2021-06-21 07:07:10|4302|4299|4301.5|4299|4302|4299.5|4301|4298.5|0
1624259240000|2021-06-21 07:07:20|4300.5|4298.5|4303.5|4302|4305.5|4302.5|4300.5|4298.5|166
1624259250000|2021-06-21 07:07:30|4303|4301.5|4303.5|4301.5|4304|4301.5|4302.5|4300.5|172
1624259260000|2021-06-21 07:07:40|4302.5|4301|4302|4300.5|4303.5|4301.5|4302|4300.5|0
1624259270000|2021-06-21 07:07:50|4302.5|4301|4302|4300|4303|4301|4302|4300|82
1624259280000|2021-06-21 07:08:00|4302.5|4300.5|4302|4300|4302.5|4300.5|4301.5|4300|220
1624259290000|2021-06-21 07:08:10|4302.5|4300.5|4300.5|4298.5|4303|4301|4300.5|4298.5|574
1624259300000|2021-06-21 07:08:20|4300|4299|4300.5|4299|4302|4300.5|4300|4298.5|351
1624259310000|2021-06-21 07:08:30|4300|4298.5|4300|4298.5|4300.5|4299|4299|4297|46
1624259320000|2021-06-21 07:08:40|4299.5|4298|4299.5|4298|4299.5|4298|4299|4297.5|0
1624259330000|2021-06-21 07:08:50|4299|4297.5|4301.5|4299.5|4303|4301|4299|4297.5|169
1624259340000|2021-06-21 07:09:00|4301|4297.5|4301|4299|4301.5|4299|4300|4297.5|178
1624259350000|2021-06-21 07:09:10|4301.5|4299.5|4302|4300.5|4304|4302|4301.5|4299.5|394
1624259360000|2021-06-21 07:09:20|4302.5|4300|4302.5|4301|4304|4302|4302|4300|50
1624259370000|2021-06-21 07:09:30|4301.5|4300|4300|4298|4302|4300.5|4300|4297.5|291
1624259380000|2021-06-21 07:09:40|4300.5|4298.5|4299|4297.5|4300.5|4298.5|4299|4297.5|69
1624259390000|2021-06-21 07:09:50|4299.5|4296|4299|4296.5|4299.5|4296.5|4298.5|4296|150
1624259400000|2021-06-21 07:10:00|4298.5|4296|4297|4295.5|4299|4296.5|4296.5|4295|0
1624259410000|2021-06-21 07:10:10|4296.5|4295|4296.5|4294.5|4297|4295.5|4295.5|4294|51
1624259420000|2021-06-21 07:10:20|4296|4294|4296|4294.5|4296.5|4295|4296|4294|0
1624259430000|2021-06-21 07:10:30|4297|4295.5|4298|4296.5|4299|4297.5|4296|4295|407
1624259440000|2021-06-21 07:10:40|4297.5|4296|4296|4294.5|4298|4296.5|4296|4294.5|165
1624259450000|2021-06-21 07:10:50|4294.5|4293|4294.5|4293|4295|4294|4294.5|4292.5|251
1624259460000|2021-06-21 07:11:00|4295|4293.5|4296.5|4295|4297.5|4295.5|4295|4293.5|130
1624259470000|2021-06-21 07:11:10|4297|4294|4295.5|4294|4297|4294.5|4295.5|4294|99
1624259480000|2021-06-21 07:11:20|4296.5|4295.5|4296|4294.5|4299|4297|4296|4294.5|258
1624259490000|2021-06-21 07:11:30|4296.5|4295|4295|4293|4296.5|4295|4295|4293|479
1624259500000|2021-06-21 07:11:40|4295.5|4293.5|4295.5|4293.5|4295.5|4293.5|4295|4293|0
1624259510000|2021-06-21 07:11:50|4295|4293|4298|4296.5|4298.5|4297|4295|4293|23
1624259520000|2021-06-21 07:12:00|4298.5|4297|4298.5|4297.5|4299|4298|4298|4296.5|51
1624259530000|2021-06-21 07:12:10|4299|4297|4301.5|4299.5|4302|4299.5|4298.5|4297|154
1624259540000|2021-06-21 07:12:20|4301|4300|4301|4299.5|4301.5|4300|4300.5|4298.5|229
1624259550000|2021-06-21 07:12:30|4300|4298.5|4301.5|4300|4303|4301|4300|4298.5|350
1624259560000|2021-06-21 07:12:40|4302|4299.5|4303|4301.5|4303|4301.5|4301.5|4299.5|118
1624259570000|2021-06-21 07:12:50|4302.5|4301|4302.5|4301|4303|4301.5|4302.5|4301|275
1624259580000|2021-06-21 07:13:00|4303|4301.5|4302|4300.5|4303.5|4302|4301.5|4300|534
1624259590000|2021-06-21 07:13:10|4302.5|4301.5|4303.5|4302|4304.5|4302.5|4302.5|4301|276
1624259600000|2021-06-21 07:13:20|4303|4301.5|4303.5|4302|4303.5|4302|4303|4301.5|0
1624259610000|2021-06-21 07:13:30|4303|4301.5|4304.5|4302.5|4304.5|4302.5|4303|4301.5|48
1624259620000|2021-06-21 07:13:40|4305|4303|4305|4303|4305|4303|4304.5|4302.5|0
1624259630000|2021-06-21 07:13:50|4305.5|4304|4306|4304|4307|4304.5|4305.5|4303.5|22
1624259640000|2021-06-21 07:14:00|4306.5|4304.5|4308.5|4307|4310|4308|4306|4304|84
1624259650000|2021-06-21 07:14:10|4309|4307.5|4308|4306|4309|4307.5|4307.5|4305.5|226
1624259660000|2021-06-21 07:14:20|4308.5|4307|4309.5|4308|4311|4309.5|4308|4306.5|273
1624259670000|2021-06-21 07:14:30|4309|4308.5|4312.5|4310.5|4312.5|4310.5|4309|4308|155
1624259680000|2021-06-21 07:14:40|4313|4311|4313|4311|4313|4311|4311.5|4309.5|2
1624259690000|2021-06-21 07:14:50|4315|4313|4313.5|4312.5|4315|4313|4313.5|4312.5|64
1624259700000|2021-06-21 07:15:00|4314.5|4313|4312.5|4311|4317|4315|4312.5|4311|263
1624259710000|2021-06-21 07:15:10|4312|4310|4312|4310.5|4312.5|4310.5|4311.5|4310|150
1624259720000|2021-06-21 07:15:20|4312.5|4311|4315|4312|4315|4312.5|4312|4310.5|121
1624259730000|2021-06-21 07:15:30|4315.5|4313.5|4314.5|4313.5|4315.5|4313.5|4314.5|4313|8
1624259740000|2021-06-21 07:15:40|4315.5|4313|4315|4314|4316.5|4315|4315|4313|159
1624259750000|2021-06-21 07:15:50|4314|4312|4317.5|4315.5|4317.5|4316|4313.5|4311.5|432
1624259760000|2021-06-21 07:16:00|4315.5|4314|4316|4314|4316.5|4314.5|4314.5|4312.5|108
1624259770000|2021-06-21 07:16:10|4316.5|4314.5|4317.5|4316|4317.5|4316|4316|4314|0
1624259780000|2021-06-21 07:16:20|4317|4315.5|4315|4313.5|4317.5|4316|4315|4313.5|842
1624259790000|2021-06-21 07:16:30|4315.5|4314|4317.5|4316|4317.5|4316|4315.5|4314|485
1624259800000|2021-06-21 07:16:40|4318|4316.5|4319|4317|4319.5|4318|4317|4316|71
1624259810000|2021-06-21 07:16:50|4318.5|4316.5|4321|4319|4321|4319|4318.5|4316.5|282
1624259820000|2021-06-21 07:17:00|4322|4318.5|4321|4319.5|4322|4320|4320.5|4318.5|331
1624259830000|2021-06-21 07:17:10|4320.5|4319|4321|4319.5|4321.5|4320|4320|4319|326
1624259840000|2021-06-21 07:17:20|4321.5|4320|4321.5|4320|4323|4321|4320.5|4319|328
1624259850000|2021-06-21 07:17:30|4322|4319.5|4323.5|4322|4324.5|4322.5|4321.5|4319.5|52
1624259860000|2021-06-21 07:17:40|4323|4321.5|4324.5|4323|4324.5|4323|4322|4321|459
1624259870000|2021-06-21 07:17:50|4324|4322.5|4325.5|4323.5|4325.5|4324|4324|4322.5|26
1624259880000|2021-06-21 07:18:00|4324.5|4323|4325.5|4324.5|4326|4324.5|4324|4323|749
1624259890000|2021-06-21 07:18:10|4326|4324|4326|4325|4326|4325|4325.5|4324|23
1624259900000|2021-06-21 07:18:20|4325.5|4324.5|4324|4322|4325.5|4324.5|4322|4320.5|567
1624259910000|2021-06-21 07:18:30|4323.5|4321.5|4326|4324.5|4326|4324.5|4322.5|4321|0
1624259920000|2021-06-21 07:18:40|4325.5|4324|4326.5|4325|4327.5|4325.5|4325.5|4324|142
1624259930000|2021-06-21 07:18:50|4327|4325.5|4329.5|4328|4329.5|4328|4327|4325.5|19
1624259940000|2021-06-21 07:19:00|4329|4327.5|4329|4327.5|4329.5|4328|4328.5|4326.5|186
1624259950000|2021-06-21 07:19:10|4329.5|4328|4328|4326|4329.5|4328|4327|4325.5|119
1624259960000|2021-06-21 07:19:20|4328.5||4328.5||4328.5||4328.5||0
1624259970000|2021-06-21 07:19:30|4326.5|4325.5|4327.5|4326.5|4328|4326.5|4325|4324.5|4745
1624259980000|2021-06-21 07:19:40|4327|4326|4326|4325|4327.5|4326.5|4325|4323.5|7865
1624259990000|2021-06-21 07:19:50|4326.5|4325.5|4327|4325.5|4327.5|4326|4325.5|4325|5586
1624260000000|2021-06-21 07:20:00|4327.5|4326|4325.5|4325|4327.5|4326.5|4325|4324.5|7689
1624260010000|2021-06-21 07:20:10|4326|4325.5|4328|4326.5|4328|4326.5|4325.5|4325|4008
1624260020000|2021-06-21 07:20:20|4328.5|4327|4328.5|4327.5|4329.5|4328.5|4328|4327|1157
1624260030000|2021-06-21 07:20:30|4328|4328|4328.5|4327.5|4328.5|4328|4328|4327.5|2697
1624260040000|2021-06-21 07:20:40|4328|4327|4328.5|4327.5|4329|4327.5|4328|4327|2980
1624260050000|2021-06-21 07:20:50|4328|4327|4328|4327|4329|4328|4327|4326.5|9518
1624260060000|2021-06-21 07:21:00|4328.5|4326.5|4325.5|4324.5|4329.5|4328|4325.5|4324|8511
1624260070000|2021-06-21 07:21:10|4326|4325|4326.5|4325.5|4327|4326|4326|4325|255
1624260080000|2021-06-21 07:21:20|4327|4326|4328|4327|4328.5|4327|4326.5|4325.5|837
1624260090000|2021-06-21 07:21:30|4328.5|4327.5|4330|4329|4330|4329|4327.5|4327|4588
1624260100000|2021-06-21 07:21:40|4329.5|4328.5|4329|4328.5|4330|4329|4328|4327|9135
1624260110000|2021-06-21 07:21:50|4329.5|4329|4330.5|4329.5|4332|4330.5|4329|4329|3226
1624260120000|2021-06-21 07:22:00|4331|4330|4332|4331|4332|4331|4330|4329.5|4769
1624260130000|2021-06-21 07:22:10|4332.5|4331.5|4334|4332.5|4334.5|4333|4332|4331.5|2037
1624260140000|2021-06-21 07:22:20|4334.5|4333|4334.5|4333|4334.5|4333.5|4333.5|4333|0
1624260150000|2021-06-21 07:22:30|4334|4332.5|4331.5|4330.5|4334.5|4333|4330|4329.5|9493
1624260160000|2021-06-21 07:22:40|4332|4331|4331.5|4330|4332|4331|4329.5|4329|5130
1624260170000|2021-06-21 07:22:50|4332|4330.5|4331.5|4331|4332|4331.5|4331.5|4330.5|159
1624260180000|2021-06-21 07:23:00|4331|4330.5|4331.5|4330|4332|4330.5|4330|4329.5|5552
1624260190000|2021-06-21 07:23:10|4331|4330.5|4332|4331|4332|4331|4331|4330.5|809
1624260200000|2021-06-21 07:23:20|4331.5|4330.5|4329.5|4329|4332|4330.5|4329|4328|6047
1624260210000|2021-06-21 07:23:30|4329|4328.5|4329|4328.5|4329.5|4328.5|4328.5|4328|1356
1624260220000|2021-06-21 07:23:40|4329.5|4329|4331.5|4330|4331.5|4330|4329.5|4329|690
1624260230000|2021-06-21 07:23:50|4331||4331||4331.5||4331||0
1624260240000|2021-06-21 07:24:00|4331.5|4330.5|4331.5|4330|4333|4332|4330.5|4330|2792
1624260250000|2021-06-21 07:24:10|4332|4330.5|4330.5|4329.5|4332.5|4331.5|4329.5|4329|3094
1624260260000|2021-06-21 07:24:20|4331|4330|4331.5|4330.5|4331.5|4330.5|4329.5|4329|1197
1624260270000|2021-06-21 07:24:30|4332||4332||4332||4331.5||0
1624260280000|2021-06-21 07:24:40|4331.5|4331|4332.5|4331.5|4332.5|4332|4331.5|4331|1614
1624260290000|2021-06-21 07:24:50|4333|4332|4334.5|4333.5|4334.5|4333.5|4333|4332|1
1624260300000|2021-06-21 07:25:00|4335|4333|4333.5|4333|4335.5|4334.5|4332.5|4331.5|2912
1624260310000|2021-06-21 07:25:10|4333|4332.5|4333|4331.5|4334|4333|4333|4331.5|650
1624260320000|2021-06-21 07:25:20|4333.5|4332|4336|4335|4336|4335|4333|4332|2156
1624260330000|2021-06-21 07:25:30|4335.5|4335.5|4335|4334|4336|4335.5|4335|4334|2522
1624260340000|2021-06-21 07:25:40|4334.5|4333|4332.5|4331.5|4335|4333|4332.5|4331.5|1453
1624260350000|2021-06-21 07:25:50|4333|4332|4334.5|4334|4335|4334.5|4333|4331.5|6670
1624260360000|2021-06-21 07:26:00|4335|4334.5|4335.5|4335|4337.5|4337|4335|4334.5|4577
1624260370000|2021-06-21 07:26:10|4335|4334.5|4334|4333.5|4335.5|4335|4334|4333.5|3838
1624260380000|2021-06-21 07:26:20|4334.5|4334|4335.5|4334|4335.5|4334.5|4334.5|4334|771
1624260390000|2021-06-21 07:26:30|4335|4333.5|4333.5|4333|4335.5|4333.5|4333|4332.5|4076
1624260400000|2021-06-21 07:26:40|4333|4332.5|4334.5|4333|4334.5|4333|4332|4331|1379
1624260410000|2021-06-21 07:26:50|4334|4332.5|4332.5|4331|4334|4332.5|4332|4331|1055
1624260420000|2021-06-21 07:27:00|4333|4331.5|4333.5|4333|4334.5|4333.5|4332.5|4331|2932
1624260430000|2021-06-21 07:27:10|4334|4333.5|4334|4333|4334.5|4333.5|4333.5|4332.5|678
1624260440000|2021-06-21 07:27:20|4333.5|4332.5|4334.5|4333|4334.5|4333|4333.5|4332.5|627
1624260450000|2021-06-21 07:27:30|4335|4333.5|4334|4333|4335|4334|4333.5|4333|107
1624260460000|2021-06-21 07:27:40|4333.5|4332|4333.5|4332.5|4334|4333|4333|4332|1243
1624260470000|2021-06-21 07:27:50|4333|4332|4333.5|4332|4333.5|4332|4333|4332|57
1624260480000|2021-06-21 07:28:00|4334|4332.5|4334|4333.5|4335|4334|4334|4332.5|631
1624260490000|2021-06-21 07:28:10|4333.5|4333|4333|4332|4333.5|4333|4332.5|4332|916
1624260500000|2021-06-21 07:28:20|4332.5|4331.5|4332|4331|4333.5|4331.5|4331.5|4330.5|642
1624260510000|2021-06-21 07:28:30|4331.5|4330.5|4331|4329.5|4331.5|4330.5|4331|4329.5|534
1624260520000|2021-06-21 07:28:40||4330||4330||4330||4329.5|468
1624260530000|2021-06-21 07:28:50|4331.5|4330.5|4331.5|4330.5|4332|4330.5|4331.5|4330.5|474
1624260540000|2021-06-21 07:29:00|4331|4330|4332|4331|4332|4331.5|4331|4330|161
1624260550000|2021-06-21 07:29:10|4332.5|4331.5|4332.5|4332|4334|4333|4332.5|4330.5|1296
1624260560000|2021-06-21 07:29:20|4333||4333||4333||4333||68
1624260570000|2021-06-21 07:29:30|4332.5|4331.5|4332|4331|4333|4332|4331.5|4330.5|1714
1624260580000|2021-06-21 07:29:40|4332.5|4331.5|4333|4332.5|4333|4332.5|4332.5|4331|1969
1624260590000|2021-06-21 07:29:50|4332.5|4332|4333.5|4333|4333.5|4333|4332|4331.5|2437
1624260600000|2021-06-21 07:30:00|4334.5|4333.5|4334|4333.5|4335|4334.5|4334|4333.5|1078
1624260610000|2021-06-21 07:30:10|4333.5|4333|4333.5|4333|4334|4333|4333.5|4333|1161
1624260620000|2021-06-21 07:30:20|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|65
1624260630000|2021-06-21 07:30:30|4333.5|4332|4333.5|4333|4334.5|4333.5|4332.5|4332|2202
1624260640000|2021-06-21 07:30:40|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|123
1624260650000|2021-06-21 07:30:50|||||||||500
1624260660000|2021-06-21 07:31:00|4333.5|4333|4333.5|4332.5|4334|4333.5|4333|4332.5|2006
1624260670000|2021-06-21 07:31:10|4333|4332|4334.5|4333.5|4334.5|4333.5|4332|4331.5|1450
1624260680000|2021-06-21 07:31:20|4334|4334|4337.5|4336.5|4337.5|4336.5|4334|4333.5|3405
1624260690000|2021-06-21 07:31:30|4338|4337|4337.5|4336.5|4338|4337|4337|4336.5|1402
1624260700000|2021-06-21 07:31:40|4337|4336|4339.5|4338.5|4339.5|4338.5|4336|4335|4758
1624260710000|2021-06-21 07:31:50|4339|4338|4338.5|4337.5|4339|4338.5|4338|4337.5|3715
1624260720000|2021-06-21 07:32:00|4339|4338|4339|4338|4339|4338|4338.5|4338|268
1624260730000|2021-06-21 07:32:10|4338.5|4337.5|4338.5|4337.5|4339|4338|4337|4336.5|3634
1624260740000|2021-06-21 07:32:20|4338|4337|4336|4335|4338.5|4337|4336|4335|2315
1624260750000|2021-06-21 07:32:30|4335.5||4336||4336||4335.5||137
1624260760000|2021-06-21 07:32:40|4336.5|4335.5|4337|4336|4338|4337|4336.5|4335.5|542
1624260770000|2021-06-21 07:32:50|||||||||1
1624260780000|2021-06-21 07:33:00|4337.5||4337||4337.5||4337||0
1624260790000|2021-06-21 07:33:10|4337.5|4336.5|4337|4336|4337.5|4337|4337|4336|94
1624260800000|2021-06-21 07:33:20|4337.5|4336.5|4338.5|4337.5|4338.5|4337.5|4337.5|4336.5|317
1624260810000|2021-06-21 07:33:30|4338|4338|4338.5|4337.5|4338.5|4338|4338|4337.5|215
1624260820000|2021-06-21 07:33:40|4338|4338|4338|4337|4338.5|4338|4337|4336|2978
1624260830000|2021-06-21 07:33:50|4338.5|4337.5|4341|4340|4341|4340|4338|4337.5|2375
1624260840000|2021-06-21 07:34:00|4340.5|4340.5|4341|4340.5|4341|4340.5|4340.5|4340|0
1624260850000|2021-06-21 07:34:10|4340.5|4340|4341.5|4341|4341.5|4341|4340.5|4340|191
1624260860000|2021-06-21 07:34:20|4342.5|4341.5|4342.5|4341|4343|4341.5|4341|4340.5|1369
1624260870000|2021-06-21 07:34:30|4342|4341.5|4342.5|4342|4342.5|4342|4342|4341.5|150
1624260880000|2021-06-21 07:34:40|4343|4341.5|4342|4341|4343|4341.5|4341.5|4341|291
1624260890000|2021-06-21 07:34:50|4341.5|4340.5|4339.5|4338.5|4342|4340.5|4339|4338|639
1624260900000|2021-06-21 07:35:00||4339||4338.5||4339||4338.5|0
1624260910000|2021-06-21 07:35:10|4339|4338|4337.5|4337|4339.5|4338|4337.5|4337|2801
1624260920000|2021-06-21 07:35:20|4337|4336.5|4334.5|4334|4337|4336.5|4334.5|4334|2668
1624260930000|2021-06-21 07:35:30|4335|4334.5|4336.5|4335.5|4336.5|4335.5|4335|4334.5|3387
1624260940000|2021-06-21 07:35:40|4336|4335|4335.5|4334.5|4336.5|4335|4335|4334.5|2001
1624260950000|2021-06-21 07:35:50|4336|4335|4335.5|4334.5|4336|4335|4335.5|4334.5|2418
1624260960000|2021-06-21 07:36:00|4335|4334|4333.5|4333|4335.5|4334.5|4333.5|4333|1208
1624260970000|2021-06-21 07:36:10|4334|4332.5|4334|4333|4334.5|4333.5|4333.5|4332.5|378
1624260980000|2021-06-21 07:36:20|4334.5|4333.5|4333.5|4333|4334.5|4333.5|4333.5|4333|167
1624260990000|2021-06-21 07:36:30|4334|4333.5|4334|4333.5|4335|4334|4334|4333.5|1164
1624261000000|2021-06-21 07:36:40|4334.5|4333|4334.5|4333.5|4334.5|4333.5|4333.5|4333|2037
1624261010000|2021-06-21 07:36:50|4335|4334|4335.5|4334.5|4335.5|4334.5|4335|4334|1440
1624261020000|2021-06-21 07:37:00|||||||||1
1624261030000|2021-06-21 07:37:10|4336|4335|4336.5|4336|4337|4336|4336|4335|1378
1624261040000|2021-06-21 07:37:20|4336|4335|4336.5|4335.5|4337|4336|4336|4335|1253
1624261050000|2021-06-21 07:37:30|4337|4336|4336.5|4335.5|4337|4336.5|4336|4335.5|3094
1624261060000|2021-06-21 07:37:40|4336|4335|4335|4334.5|4336|4335|4335|4334.5|1672
1624261070000|2021-06-21 07:37:50|4334.5|4333.5|4334.5|4333.5|4335|4334|4334.5|4333.5|224
1624261080000|2021-06-21 07:38:00|4334|4334|4335|4334.5|4335|4334.5|4334|4333.5|922
1624261090000|2021-06-21 07:38:10|4335.5|4335|4339.5|4338.5|4339.5|4338.5|4335.5|4335|2517
1624261100000|2021-06-21 07:38:20|4340|4339|4339.5|4338.5|4340|4339|4339|4338.5|515
1624261110000|2021-06-21 07:38:30|4339|4338|4338|4337|4339|4338|4338|4337|4383
1624261120000|2021-06-21 07:38:40|4338.5|4337.5|4339.5|4338.5|4339.5|4339|4338.5|4337.5|1625
1624261130000|2021-06-21 07:38:50|4339|4338|4339.5|4338.5|4340|4339.5|4338|4337|4011
1624261140000|2021-06-21 07:39:00|4340|4339|4339.5|4338.5|4340|4339.5|4339.5|4338.5|834
1624261150000|2021-06-21 07:39:10|4340|4339|4341|4340|4341.5|4340.5|4339.5|4339|440
1624261160000|2021-06-21 07:39:20|4340|4339.5|4340|4339.5|4341|4340.5|4340|4339|788
1624261170000|2021-06-21 07:39:30|4340.5||4340.5||4340.5||4340.5||300
1624261180000|2021-06-21 07:39:40|4341|4340|4340.5|4339.5|4341.5|4340.5|4340.5|4339.5|1120
1624261190000|2021-06-21 07:39:50|4340|4339|4339|4338|4340.5|4339.5|4338.5|4337.5|1943
1624261200000|2021-06-21 07:40:00|4338.5|4337.5|4340.5|4339.5|4341|4340|4338.5|4337.5|1782
1624261210000|2021-06-21 07:40:10|4340|4339|4337.5|4336.5|4340.5|4339|4337.5|4336.5|754
1624261220000|2021-06-21 07:40:20|4338|4337|4339|4338|4339|4338|4337.5|4336.5|653
1624261230000|2021-06-21 07:40:30|4338.5||4339||4339||4338.5||0
1624261240000|2021-06-21 07:40:40|4339.5|4338.5|4339.5|4338.5|4339.5|4339|4339|4338.5|368
1624261250000|2021-06-21 07:40:50|4340|4339|4341|4340|4341.5|4340.5|4339.5|4338.5|3039
1624261260000|2021-06-21 07:41:00|4340.5|4339.5|4340.5|4340|4341|4340|4340|4339|761
1624261270000|2021-06-21 07:41:10|4340|4339.5|4339.5|4339|4340.5|4339.5|4339.5|4339|914
1624261280000|2021-06-21 07:41:20|4340|4338.5|4339.5|4338.5|4340|4338.5|4339|4338.5|377
1624261290000|2021-06-21 07:41:30|4339|4338|4339|4338|4339.5|4338.5|4338.5|4338|525
1624261300000|2021-06-21 07:41:40|4339.5|4338.5|4339|4338|4339.5|4339|4339|4337.5|1067
1624261310000|2021-06-21 07:41:50|4338.5|4337.5|4338.5|4337.5|4339|4337.5|4338|4337.5|667
1624261320000|2021-06-21 07:42:00|4339|4338|4339.5|4338.5|4339.5|4338.5|4339|4337.5|403
1624261330000|2021-06-21 07:42:10|4340|4339|4340|4339|4340|4339.5|4340|4339|269
1624261340000|2021-06-21 07:42:20|4339.5|4338|4338.5|4337.5|4339.5|4338.5|4338.5|4337.5|661
1624261350000|2021-06-21 07:42:30|||||||||50
1624261360000|2021-06-21 07:42:40|4339|4338|4339.5|4338|4339.5|4338.5|4339|4337.5|223
1624261370000|2021-06-21 07:42:50|4339|4338.5|4339.5|4339|4339.5|4339|4339|4338.5|219
1624261380000|2021-06-21 07:43:00|4340|4339.5|4340.5|4340|4340.5|4340|4340|4339|171
1624261390000|2021-06-21 07:43:10|4341|4340.5|4342|4341.5|4342|4341.5|4341|4340.5|661
1624261400000|2021-06-21 07:43:20|4342.5|4342|4343|4342|4343|4342.5|4342.5|4342|448
1624261410000|2021-06-21 07:43:30|4342.5|4341.5|4339.5|4338.5|4343|4341.5|4339.5|4338.5|2047
1624261420000|2021-06-21 07:43:40|4339|4338|4339|4338|4339|4338|4339|4338|11
1624261430000|2021-06-21 07:43:50|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338|221
1624261440000|2021-06-21 07:44:00|4340|4339|4340.5|4339.5|4341.5|4341|4340|4339|428
1624261450000|2021-06-21 07:44:10|4341|4340|4341.5|4340.5|4341.5|4340.5|4341|4340|0
1624261460000|2021-06-21 07:44:20|4341|4339.5|4342|4341|4342|4341.5|4340.5|4339.5|649
1624261470000|2021-06-21 07:44:30|4341.5|4340.5|4341.5|4340.5|4343|4342|4341|4340.5|1539
1624261480000|2021-06-21 07:44:40|4342||4342||4342||4341.5||0
1624261490000|2021-06-21 07:44:50|4341.5|4341|4342.5|4341.5|4342.5|4341.5|4341.5|4341|100
1624261500000|2021-06-21 07:45:00|4343|4341|4341.5|4341|4343|4341|4341.5|4341|1328
1624261510000|2021-06-21 07:45:10|4341|4340.5|4341|4340.5|4341.5|4340.5|4340.5|4339.5|1056
1624261520000|2021-06-21 07:45:20|4341.5|4340|4342|4341.5|4342|4341.5|4341.5|4340|783
1624261530000|2021-06-21 07:45:30|4342.5|4342|4342.5|4341.5|4343|4342|4342.5|4341.5|632
1624261540000|2021-06-21 07:45:40|4343|4342|4342.5|4341.5|4343|4342.5|4342.5|4341.5|1215
1624261550000|2021-06-21 07:45:50|4343|4342|4342.5|4341.5|4343|4342|4342|4341.5|60
1624261560000|2021-06-21 07:46:00|4343|4342|4343.5|4342|4344|4343|4342.5|4341.5|1371
1624261570000|2021-06-21 07:46:10|4343|4342.5|4343|4342|4343.5|4343|4343|4342|352
1624261580000|2021-06-21 07:46:20|4342.5|4342.5|4343.5|4342.5|4343.5|4342.5|4342.5|4342.5|1020
1624261590000|2021-06-21 07:46:30|4344|4343|4343.5|4343|4344|4343|4343.5|4342.5|265
1624261600000|2021-06-21 07:46:40|4344|4343.5|4343|4342.5|4344|4343.5|4343|4342.5|1753
1624261610000|2021-06-21 07:46:50|4342.5|4342|4343.5|4342.5|4343.5|4342.5|4342.5|4341.5|662
1624261620000|2021-06-21 07:47:00|4343|4342|4343.5|4342|4343.5|4342.5|4342.5|4342|60
1624261630000|2021-06-21 07:47:10||4342.5||4342.5||4342.5||4342.5|0
1624261640000|2021-06-21 07:47:20|4344|4343|4344.5|4343.5|4345|4344.5|4344|4343|726
1624261650000|2021-06-21 07:47:30|4345|4344|4345.5|4344.5|4346|4344.5|4344.5|4344|310
1624261660000|2021-06-21 07:47:40|4345|4345|4345|4344.5|4345.5|4345|4345|4344.5|1347
1624261670000|2021-06-21 07:47:50|4344.5|4344|4344.5|4343.5|4345|4344|4344.5|4343.5|317
1624261680000|2021-06-21 07:48:00|4345|4344|4346|4345.5|4346.5|4345.5|4345|4344|183
1624261690000|2021-06-21 07:48:10|4346.5|4346|4346.5|4345.5|4346.5|4346|4346.5|4345.5|145
1624261700000|2021-06-21 07:48:20|4346|4345|4346|4345|4346|4345|4345.5|4345|90
1624261710000|2021-06-21 07:48:30|4346.5|4345.5|4347.5|4346.5|4347.5|4346.5|4346.5|4345.5|830
1624261720000|2021-06-21 07:48:40|4347||4347.5||4347.5||4347||4
1624261730000|2021-06-21 07:48:50|4348|4347|4348|4347.5|4348|4347.5|4348|4346.5|90
1624261740000|2021-06-21 07:49:00|4348.5|4347|4347|4345.5|4348.5|4347|4346.5|4345.5|2036
1624261750000|2021-06-21 07:49:10|4346.5|4346|4346.5|4346|4347|4346|4346.5|4345.5|0
1624261760000|2021-06-21 07:49:20|4346|4345.5|4346.5|4345.5|4346.5|4346|4346|4345.5|169
1624261770000|2021-06-21 07:49:30|4347|4346|4347|4346|4347|4346.5|4346.5|4345.5|246
1624261780000|2021-06-21 07:49:40|4346.5|4345.5|4345.5|4344.5|4347|4345.5|4345|4344.5|1688
1624261790000|2021-06-21 07:49:50|4345|4344|4344|4343.5|4345.5|4344.5|4344|4343|71
1624261800000|2021-06-21 07:50:00|4344.5|4343|4343.5|4342.5|4344.5|4343.5|4343.5|4342.5|19
1624261810000|2021-06-21 07:50:10|4344|4342|4343.5|4342.5|4344|4343|4343|4342|213
1624261820000|2021-06-21 07:50:20|4344|4343|4344.5|4343.5|4345|4344|4343.5|4342.5|2913
1624261830000|2021-06-21 07:50:30|4345|4344|4345|4344|4345|4344|4344.5|4344|226
1624261840000|2021-06-21 07:50:40|4345.5|4344.5|4345|4344.5|4345.5|4345|4345|4344.5|140
1624261850000|2021-06-21 07:50:50|4344.5|4344|4344.5|4344|4344.5|4344.5|4344.5|4344|1386
1624261860000|2021-06-21 07:51:00|4344|4343.5|4344|4343|4344.5|4343.5|4344|4343|715
1624261870000|2021-06-21 07:51:10|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|0
1624261880000|2021-06-21 07:51:20|4343|4341.5|4342|4341.5|4343|4342|4342|4341|847
1624261890000|2021-06-21 07:51:30|4341.5|4341|4342|4341|4343|4342|4341.5|4340.5|1206
1624261900000|2021-06-21 07:51:40|4342.5|4341.5|4342|4341.5|4342.5|4342|4342|4341|431
1624261910000|2021-06-21 07:51:50|4342.5|4342|4344|4343|4344.5|4343|4342.5|4342|424
1624261920000|2021-06-21 07:52:00|4343.5|4342.5|4344|4343|4344|4343|4343.5|4342.5|0
1624261930000|2021-06-21 07:52:10|4343.5|4342.5|4344|4343|4344|4343|4343|4342.5|508
1624261940000|2021-06-21 07:52:20|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|0
1624261950000|2021-06-21 07:52:30|4344||4344.5||4344.5||4344||0
1624261960000|2021-06-21 07:52:40|4345|4344|4346|4345|4346|4345|4344.5|4343.5|1518
1624261970000|2021-06-21 07:52:50|4345.5|4345.5|4346.5|4345.5|4346.5|4345.5|4345.5|4345|1174
1624261990000|2021-06-21 07:53:10|4346|4345|4346|4345.5|4346|4345.5|4345.5|4345|795
1624262000000|2021-06-21 07:53:20|4346.5|4346|4347|4346|4347|4346.5|4346|4345.5|1886
1624262010000|2021-06-21 07:53:30|4347.5|4346.5|4348|4346.5|4348.5|4348|4347.5|4346.5|1680
1624262020000|2021-06-21 07:53:40|4347.5|4346|4346|4345|4347.5|4346|4345.5|4345|924
1624262030000|2021-06-21 07:53:50|4345.5|4345.5|4346|4345|4346|4345.5|4345.5|4345|0
1624262040000|2021-06-21 07:54:00|4345.5|4344.5|4344|4343|4346|4344.5|4344|4343|505
1624262050000|2021-06-21 07:54:10|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|3369
1624262060000|2021-06-21 07:54:20|4343|4342|4342|4340.5|4343.5|4343|4341.5|4340.5|2615
1624262070000|2021-06-21 07:54:30|4341.5|4341|4344.5|4343.5|4344.5|4343.5|4341|4340|5043
1624262080000|2021-06-21 07:54:40|4344|4344|4345|4343.5|4345|4344|4344|4343.5|962
1624262090000|2021-06-21 07:54:50|4344.5||4344.5||4344.5||4344||0
1624262100000|2021-06-21 07:55:00|4344|4343|4343.5|4342.5|4345|4344|4343.5|4342.5|2421
1624262110000|2021-06-21 07:55:10|4343||4343||4343.5||4343||29
1624262120000|2021-06-21 07:55:20|4343.5|4342|4343.5|4342.5|4343.5|4342.5|4342.5|4341.5|161
1624262140000|2021-06-21 07:55:40|4343|4342|4344|4343|4344.5|4343|4343|4342|234
1624262150000|2021-06-21 07:55:50|4344.5|4343.5|4346|4345|4346|4345|4344.5|4343.5|183
1624262160000|2021-06-21 07:56:00|||||||||100
1624262170000|2021-06-21 07:56:10|4346.5|4345.5|4346.5|4346|4347|4346|4346.5|4345|782
1624262180000|2021-06-21 07:56:20|4347|4346.5|4346|4345.5|4347|4346.5|4346|4345.5|1036
1624262190000|2021-06-21 07:56:30|4346.5|4346|4346.5|4346|4346.5|4346|4346|4346|42
1624262200000|2021-06-21 07:56:40|4346|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345.5|122
1624262210000|2021-06-21 07:56:50|4346|4346|4345.5|4344.5|4346|4346|4345|4344|898
1624262220000|2021-06-21 07:57:00|4346|4345|4346.5|4345.5|4346.5|4345.5|4346|4344.5|564
1624262230000|2021-06-21 07:57:10|4347|4346|4347|4346|4347|4346|4346.5|4345.5|377
1624262240000|2021-06-21 07:57:20|4346.5|4346.5|4348.5|4347.5|4348.5|4348|4346.5|4346.5|2446
1624262250000|2021-06-21 07:57:30|4348||4348.5||4348.5||4348||28
1624262260000|2021-06-21 07:57:40|4348|4347|4348|4347.5|4348.5|4348|4347.5|4347|2548
1624262270000|2021-06-21 07:57:50|4347.5|4347|4347.5|4347|4348|4347|4347.5|4347|134
1624262280000|2021-06-21 07:58:00|||||||||66
1624262290000|2021-06-21 07:58:10|4348|4347.5|4348|4347|4348.5|4348|4348|4347|1058
1624262300000|2021-06-21 07:58:20|4348.5|4347.5|4349|4348.5|4349|4348.5|4348.5|4347.5|163
1624262310000|2021-06-21 07:58:30||4348||4348||4348||4348|0
1624262320000|2021-06-21 07:58:40|4349.5|4348.5|4350|4349|4350|4349|4349.5|4348.5|449
1624262330000|2021-06-21 07:58:50|4349.5|4348.5|4349|4348.5|4350|4348.5|4349|4348.5|941
1624262340000|2021-06-21 07:59:00|4349.5|4349|4350|4349|4350|4349|4349|4348.5|977
1624262350000|2021-06-21 07:59:10|4349.5|4348.5|4350|4349|4350|4349|4349.5|4348.5|0
1624262360000|2021-06-21 07:59:20|4349.5||4350||4350||4349.5||0
1624262370000|2021-06-21 07:59:30|4349.5|4348.5|4349|4348.5|4350|4348.5|4349|4348.5|1073
1624262380000|2021-06-21 07:59:40|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|1377
1624262400000|2021-06-21 08:00:00|4348|4347.5|4349|4348|4349|4348|4347.5|4347|1894
1624262410000|2021-06-21 08:00:10|4348.5|4347.5|4349|4348|4349|4348.5|4348|4347.5|1317
1624262420000|2021-06-21 08:00:20|4348.5|4347.5|4348.5|4347.5|4349|4347.5|4347.5|4347|1049
1624262430000|2021-06-21 08:00:30|4349|4348|4350|4349|4350|4349.5|4349|4348|591
1624262440000|2021-06-21 08:00:40|4349.5|4348.5|4349|4348|4350|4348.5|4349|4348|674
1624262450000|2021-06-21 08:00:50|4348.5|4347.5|4347.5|4347|4348.5|4347.5|4347.5|4347|295
1624262460000|2021-06-21 08:01:00|4347|4346.5|4347.5|4346.5|4347.5|4346.5|4347|4346.5|403
1624262470000|2021-06-21 08:01:10||4347||4347||4347||4346.5|0
1624262480000|2021-06-21 08:01:20|4347|4346.5|4347|4346|4347|4346.5|4346.5|4346|469
1624262490000|2021-06-21 08:01:30|4346.5|4346.5|4346.5|4346|4347|4346.5|4346.5|4346|419
1624262500000|2021-06-21 08:01:40|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346|324
1624262510000|2021-06-21 08:01:50|4346.5|4346|4347|4346|4347|4346.5|4346.5|4346|446
1624262520000|2021-06-21 08:02:00|4347.5|4346.5|4347|4346|4347.5|4347|4346.5|4346|3312
1624262530000|2021-06-21 08:02:10|||||||||100
1624262550000|2021-06-21 08:02:30|4346.5|4345.5|4345.5|4345|4347|4345.5|4345.5|4345|1886
1624262560000|2021-06-21 08:02:40|4346|4344.5|4345|4344|4346|4344.5|4345|4344|924
1624262570000|2021-06-21 08:02:50|4345.5|4344.5|4345|4344|4346|4345|4345|4344|2156
1624262580000|2021-06-21 08:03:00|4345.5|4344.5|4345|4344.5|4345.5|4344.5|4345|4344.5|235
1624262600000|2021-06-21 08:03:20|4344.5|4344|4344|4343|4344.5|4344|4344|4343|1487
1624262610000|2021-06-21 08:03:30|4343.5|4343.5|4344|4343.5|4344|4343.5|4343.5|4343|432
1624262620000|2021-06-21 08:03:40|4344.5|4344|4346|4345|4346|4345.5|4344.5|4344|2005
1624262630000|2021-06-21 08:03:50|4345.5|4344.5|4345.5|4344.5|4346|4344.5|4345|4344.5|1868
1624262640000|2021-06-21 08:04:00|4345|4345|4346.5|4345.5|4347|4346|4345|4345|809
1624262650000|2021-06-21 08:04:10|4346|4345|4346.5|4345.5|4346.5|4346|4346|4345|626
1624262660000|2021-06-21 08:04:20|4347|4346|4346.5|4345.5|4347|4346|4346.5|4345.5|304
1624262670000|2021-06-21 08:04:30|4346|4346|4346.5|4345.5|4346.5|4346|4346|4345|1080
1624262680000|2021-06-21 08:04:40|4346||4346||4346||4346||27
1624262690000|2021-06-21 08:04:50|4345.5|4345|4345|4344|4346|4345|4344|4343.5|2765
1624262700000|2021-06-21 08:05:00|4344.5|4343.5|4343.5|4343|4345|4343.5|4343.5|4343|1240
1624262710000|2021-06-21 08:05:10|4343|4342.5|4343|4342.5|4343.5|4342.5|4343|4342.5|472
1624262720000|2021-06-21 08:05:20|4343.5|4343|4344.5|4343.5|4344.5|4343.5|4343.5|4343|1073
1624262730000|2021-06-21 08:05:30|4344|4343|4344|4342.5|4344|4343|4344|4342.5|69
1624262750000|2021-06-21 08:05:50|4343.5||4343||4343.5||4343||0
1624262760000|2021-06-21 08:06:00|4342.5|4342|4342.5|4341.5|4342.5|4342|4342.5|4341.5|805
1624262770000|2021-06-21 08:06:10|4342|4342|4342|4341|4342|4342|4341.5|4341|732
1624262780000|2021-06-21 08:06:20||4341.5||4341||4341.5||4341|108
1624262790000|2021-06-21 08:06:30|4342.5|4341.5|4343.5|4342.5|4343.5|4342.5|4342.5|4341|1700
1624262800000|2021-06-21 08:06:40|4343|4342|4343|4342|4343|4342|4343|4342|80
1624262810000|2021-06-21 08:06:50|||||||||1
1624262820000|2021-06-21 08:07:00|4342.5|4341.5|4341|4340.5|4342.5|4341.5|4341|4340.5|1549
1624262830000|2021-06-21 08:07:10|4340.5|4340|4339|4338|4340.5|4340|4339|4338|383
1624262840000|2021-06-21 08:07:20|4338.5|4337.5|4337.5|4337|4338.5|4337.5|4337.5|4337|791
1624262850000|2021-06-21 08:07:30|4338|4337.5|4338.5|4337.5|4339.5|4338.5|4338|4337.5|1014
1624262860000|2021-06-21 08:07:40|4339|4338|4340|4339|4340|4339.5|4338.5|4338|1051
1624262870000|2021-06-21 08:07:50||4339.5||4339.5||4339.5||4339.5|0
1624262880000|2021-06-21 08:08:00|4339.5|4339|4340|4339.5|4340|4339.5|4339|4338.5|1454
1624262890000|2021-06-21 08:08:10||4339||4339||4339||4339|155
1624262900000|2021-06-21 08:08:20|4339.5|4338.5|4338|4337|4340|4338.5|4337.5|4337|807
1624262910000|2021-06-21 08:08:30|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|0
1624262920000|2021-06-21 08:08:40|4338||4338.5||4338.5||4338||543
1624262940000|2021-06-21 08:09:00|4338|4337|4337|4336.5|4338.5|4337.5|4337|4336.5|837
1624262950000|2021-06-21 08:09:10|4336.5|4336|4338|4336.5|4338|4337|4336|4335.5|1519
1624262960000|2021-06-21 08:09:20|4337.5||4338||4338||4337.5||0
1624262970000|2021-06-21 08:09:30|4337.5|4336|4337|4336|4337.5|4336.5|4336.5|4335.5|318
1624262980000|2021-06-21 08:09:40|4337.5|4336.5|4337|4336.5|4337.5|4336.5|4336.5|4336|70
1624262990000|2021-06-21 08:09:50|4336.5|4335.5|4336|4335|4336.5|4335.5|4336|4335|137
1624263000000|2021-06-21 08:10:00|4336.5|4335.5|4337.5|4336|4337.5|4336.5|4336.5|4335|100
1624263010000|2021-06-21 08:10:10|4337||4337.5||4337.5||4337||0
1624263020000|2021-06-21 08:10:20|4337|4336.5|4341.5|4340|4341.5|4340|4337|4336.5|4739
1624263030000|2021-06-21 08:10:30|4341|4339.5|4340|4339|4341|4339.5|4339.5|4338.5|1012
1624263040000|2021-06-21 08:10:40|||||||||7
1624263060000|2021-06-21 08:11:00|4340.5|4339.5|4340|4339|4340.5|4339.5|4339.5|4339|685
1624263070000|2021-06-21 08:11:10|4339.5|4338.5|4340.5|4339.5|4340.5|4339.5|4339.5|4338.5|858
1624263080000|2021-06-21 08:11:20|4340||4340.5||4340.5||4340||159
1624263100000|2021-06-21 08:11:40|4340|4339|4339.5|4338.5|4340.5|4339|4339.5|4338.5|1616
1624263110000|2021-06-21 08:11:50|||||||||10
1624263130000|2021-06-21 08:12:10|4339|4339|4338|4337|4339.5|4339|4337|4336.5|1957
1624263140000|2021-06-21 08:12:20|4337.5|4336.5|4337.5|4336.5|4337.5|4337|4337.5|4336.5|0
1624263150000|2021-06-21 08:12:30|4337||4337.5||4337.5||4337||236
1624263160000|2021-06-21 08:12:40|4338|4337|4337|4336|4338|4337|4337|4336|952
1624263170000|2021-06-21 08:12:50|4336.5|4335.5|4336|4335|4336.5|4335.5|4335.5|4334.5|1006
1624263180000|2021-06-21 08:13:00|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4335.5|4335|524
1624263190000|2021-06-21 08:13:10|4337|4336|4337.5|4336.5|4337.5|4336.5|4337|4335.5|400
1624263200000|2021-06-21 08:13:20|4337|4336|4337|4336.5|4337|4336.5|4336.5|4336|83
1624263210000|2021-06-21 08:13:30|4337.5|4337|4337.5|4336.5|4337.5|4337|4337|4336.5|1248
1624263220000|2021-06-21 08:13:40|4338|4337|4338|4337|4338|4337.5|4337.5|4337|57
1624263230000|2021-06-21 08:13:50|4337.5||4338||4338||4337.5||58
1624263240000|2021-06-21 08:14:00|4337.5|4336.5|4337|4336|4338|4336.5|4337|4336|987
1624263250000|2021-06-21 08:14:10|4336.5||4337||4337||4336.5||172
1624263260000|2021-06-21 08:14:20|4336.5|4335.5|4334.5|4333.5|4336.5|4335.5|4334.5|4333.5|1499
1624263270000|2021-06-21 08:14:30|4335||4335||4335||4334.5||0
1624263280000|2021-06-21 08:14:40|||||||||72
1624263290000|2021-06-21 08:14:50|4335.5|4334|4336|4334.5|4336|4335|4335.5|4334|221
1624263300000|2021-06-21 08:15:00|4336.5|4335|4336.5|4335.5|4337|4336|4335.5|4335|1659
1624263320000|2021-06-21 08:15:20|4336|4335|4336.5|4335.5|4336.5|4335.5|4335.5|4335|68
1624263330000|2021-06-21 08:15:30|4336|4336|4337|4336|4337|4336.5|4336|4335.5|367
1624263340000|2021-06-21 08:15:40|4337.5|4336.5|4337.5|4336.5|4337.5|4337|4337.5|4336|349
1624263350000|2021-06-21 08:15:50||4337||4336.5||4337||4336.5|0
1624263370000|2021-06-21 08:16:10|4337|4336|4336|4335.5|4337.5|4336|4336|4335.5|1505
1624263380000|2021-06-21 08:16:20|4336.5|4336|4337|4335.5|4337|4336|4336.5|4335.5|914
1624263390000|2021-06-21 08:16:30|4336.5|4336|4337|4336|4337|4336|4336.5|4336|0
1624263400000|2021-06-21 08:16:40|4336.5||4336.5||4336.5||4336.5||0
1624263410000|2021-06-21 08:16:50|4337|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|415
1624263420000|2021-06-21 08:17:00|4337|4336.5|4336|4335.5|4337|4336.5|4336|4335.5|603
1624263430000|2021-06-21 08:17:10|4336.5||4336.5||4336.5||4336||0
1624263440000|2021-06-21 08:17:20|4337|4336|4337|4335.5|4337.5|4336.5|4337|4335.5|152
1624263450000|2021-06-21 08:17:30|4336.5||4337||4337||4336.5||0
1624263460000|2021-06-21 08:17:40|4336.5||4336||4336.5||4336||0
1624263480000|2021-06-21 08:18:00|4336.5|4336|4336.5|4336|4337|4336|4336.5|4335.5|943
1624263490000|2021-06-21 08:18:10|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|133
1624263500000|2021-06-21 08:18:20|4337||4337||4337||4337||58
1624263510000|2021-06-21 08:18:30|4337.5||4337.5||4337.5||4337.5||0
1624263520000|2021-06-21 08:18:40|4338|4337|4336.5|4336|4338|4337.5|4336.5|4336|2304
1624263530000|2021-06-21 08:18:50|||||||||251
1624263540000|2021-06-21 08:19:00|4336|4335.5|4335.5|4335|4336|4335.5|4335.5|4334.5|740
1624263550000|2021-06-21 08:19:10|4336|4334.5|4335|4334|4336|4334.5|4334.5|4334|45
1624263560000|2021-06-21 08:19:20|4334.5||4334.5||4334.5||4334.5||0
1624263580000|2021-06-21 08:19:40|4335||4334.5||4335||4334.5||207
1624263590000|2021-06-21 08:19:50|4334|4333|4333.5|4332.5|4334|4333.5|4333.5|4332.5|644
1624263600000|2021-06-21 08:20:00|4333|4333|4334|4333|4334|4333|4333|4333|466
1624263610000|2021-06-21 08:20:10||4333.5||4333.5||4333.5||4333.5|144
1624263620000|2021-06-21 08:20:20|4334.5|4334|4336|4335|4336|4335|4334.5|4333.5|663
1624263630000|2021-06-21 08:20:30|4335.5||4335.5||4335.5||4335.5||0
1624263640000|2021-06-21 08:20:40|4336||4336||4336||4336||0
1624263650000|2021-06-21 08:20:50|||||||||250
1624263660000|2021-06-21 08:21:00|4335.5|4334.5|4335.5|4335|4336|4335|4335|4334|1393
1624263680000|2021-06-21 08:21:20|4336|4335.5|4336|4335|4336|4335.5|4336|4335|208
1624263700000|2021-06-21 08:21:40|4336.5|4335.5|4336|4335|4336.5|4336|4336|4335|746
1624263710000|2021-06-21 08:21:50|4335.5|4335.5|4336.5|4336|4337|4336|4335.5|4335|1230
1624263720000|2021-06-21 08:22:00|4336|4335.5|4336|4335.5|4336.5|4336|4336|4335.5|596
1624263740000|2021-06-21 08:22:20|4336.5|4335|4336.5|4335.5|4336.5|4336|4336|4335|944
1624263750000|2021-06-21 08:22:30||4336||4336||4336||4336|141
1624263760000|2021-06-21 08:22:40|4337|4336.5|4336.5|4336|4337|4336.5|4336.5|4336|622
1624263770000|2021-06-21 08:22:50|4337|4335.5|4335|4334|4337|4335.5|4335|4334|1208
1624263780000|2021-06-21 08:23:00|4335.5|4334.5|4335.5|4335|4335.5|4335|4335.5|4334|61
1624263790000|2021-06-21 08:23:10|4335|4334.5|4335|4334|4335|4334.5|4335|4334|1383
1624263800000|2021-06-21 08:23:20|4334.5|4334.5|4334.5|4334|4334.5|4334.5|4334.5|4334|0
1624263810000|2021-06-21 08:23:30|4335|4334.5|4335|4334|4335|4334.5|4335|4334|217
1624263820000|2021-06-21 08:23:40|4334.5|4334.5|4335|4334|4335|4334.5|4334.5|4333.5|280
1624263840000|2021-06-21 08:24:00|4335.5|4334.5|4335|4334.5|4336|4335|4335|4334|846
1624263850000|2021-06-21 08:24:10|4334.5|4334|4334|4333|4335|4334|4334|4333|575
1624263860000|2021-06-21 08:24:20|4333.5|4333.5|4333.5|4332.5|4333.5|4333.5|4333.5|4332.5|57
1624263870000|2021-06-21 08:24:30|4333|4332|4333|4332|4333|4332.5|4332.5|4331|215
1624263880000|2021-06-21 08:24:40|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|0
1624263890000|2021-06-21 08:24:50|||||||||200
1624263900000|2021-06-21 08:25:00|4333|4332|4332.5|4332|4333.5|4332|4332.5|4332|1
1624263920000|2021-06-21 08:25:20|4333|4331.5|4333|4332|4333|4332.5|4333|4331.5|300
1624263930000|2021-06-21 08:25:30|4333.5|4332.5|4335.5|4335|4335.5|4335|4333.5|4332.5|2143
1624263950000|2021-06-21 08:25:50|4336|4335.5|4336.5|4336|4336.5|4336|4336|4335.5|826
1624263960000|2021-06-21 08:26:00|4337|4336.5|4337|4336.5|4338|4337.5|4337|4336.5|1665
1624263970000|2021-06-21 08:26:10|4336.5|4336|4336.5|4335.5|4336.5|4336|4336|4335.5|306
1624263980000|2021-06-21 08:26:20|4336|4335|4333.5|4333|4336|4335.5|4333.5|4333|446
1624263990000|2021-06-21 08:26:30|4334||4333.5||4334||4333.5||0
1624264000000|2021-06-21 08:26:40|4333|4332.5|4332.5|4331.5|4333|4332.5|4332.5|4331.5|151
1624264020000|2021-06-21 08:27:00||4332||4331.5||4332||4331.5|0
1624264030000|2021-06-21 08:27:10|4332|4332|4332.5|4331.5|4332.5|4332|4332|4331.5|1
1624264040000|2021-06-21 08:27:20|4332|4331|4330.5|4329.5|4332.5|4331|4330.5|4329.5|602
1624264050000|2021-06-21 08:27:30||4330||4329||4330||4329|0
1624264060000|2021-06-21 08:27:40|4330|4329.5|4331|4330|4331|4330.5|4329.5|4329.5|830
1624264070000|2021-06-21 08:27:50|4331.5|4330.5|4331.5|4330.5|4331.5|4331|4331.5|4330.5|227
1624264080000|2021-06-21 08:28:00|4331|4330|4331.5|4330.5|4331.5|4331|4331|4330|433
1624264090000|2021-06-21 08:28:10|4332|4331|4332.5|4331.5|4332.5|4331.5|4332|4330.5|26
1624264100000|2021-06-21 08:28:20|4332|4331|4331.5|4330.5|4332|4331|4331.5|4330.5|200
1624264110000|2021-06-21 08:28:30|4331||4331.5||4331.5||4331||105
1624264130000|2021-06-21 08:28:50||4331||4331||4331||4330.5|0
1624264140000|2021-06-21 08:29:00|4332|4331.5|4332|4331.5|4332.5|4332|4332|4331.5|631
1624264150000|2021-06-21 08:29:10||4331||4331||4331.5||4331|118
1624264160000|2021-06-21 08:29:20||4331.5||4331.5||4331.5||4331|0
1624264170000|2021-06-21 08:29:30|4331.5|4331|4332|4331|4332|4331|4331.5|4331|86
1624264180000|2021-06-21 08:29:40|4331.5|4330.5|4331|4330|4332|4330.5|4330.5|4330|970
1624264190000|2021-06-21 08:29:50|4330.5||4331||4331||4330.5||0
1624264200000|2021-06-21 08:30:00|4330.5|4329.5|4330.5|4330|4331|4330.5|4330|4329.5|1007
1624264210000|2021-06-21 08:30:10|4331|4330.5|4331.5|4331|4331.5|4331|4330.5|4330.5|247
1624264220000|2021-06-21 08:30:20|4332|4331.5|4332.5|4332|4333|4332|4332|4331.5|392
1624264230000|2021-06-21 08:30:30|||||||||260
1624264240000|2021-06-21 08:30:40|4333|4332.5|4333|4332|4333|4332.5|4332.5|4331.5|1587
1624264250000|2021-06-21 08:30:50|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|406
1624264270000|2021-06-21 08:31:10|4333|4332|4332.5|4332|4333|4332|4332.5|4332|315
1624264280000|2021-06-21 08:31:20|4332|4331.5|4332.5|4331.5|4332.5|4332|4332|4331.5|997
1624264290000|2021-06-21 08:31:30|4332|4331|4332|4331|4332.5|4331.5|4331.5|4331|74
1624264300000|2021-06-21 08:31:40|4331.5|4330.5|4331.5|4330.5|4332|4330.5|4330.5|4329.5|807
1624264310000|2021-06-21 08:31:50|4331|4330|4331|4330|4331|4330.5|4330.5|4329.5|0
1624264320000|2021-06-21 08:32:00|4330.5|4329.5|4330.5|4330|4331|4330|4330.5|4329.5|100
1624264330000|2021-06-21 08:32:10|4331|4329.5|4331.5|4330.5|4331.5|4331|4331|4329.5|385
1624264340000|2021-06-21 08:32:20|4332|4331|4331.5|4330.5|4332|4331|4331.5|4330.5|228
1624264350000|2021-06-21 08:32:30|4331||4332||4332||4331||70
1624264360000|2021-06-21 08:32:40|4331.5||4332||4332||4331.5||0
1624264370000|2021-06-21 08:32:50|4332.5|4331|4332.5|4331.5|4332.5|4332|4332.5|4331|50
1624264400000|2021-06-21 08:33:20|4332|4332|4332|4331.5|4332.5|4332|4332|4331.5|848
1624264410000|2021-06-21 08:33:30|4332.5|4332|4332|4331.5|4332.5|4332|4332|4331.5|398
1624264420000|2021-06-21 08:33:40|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|304
1624264430000|2021-06-21 08:33:50|4332|4331.5|4332.5|4331.5|4332.5|4331.5|4332|4331.5|503
1624264440000|2021-06-21 08:34:00|4332|4331|4331.5|4330.5|4332|4331.5|4331.5|4330.5|517
1624264460000|2021-06-21 08:34:20|4332|4331|4332|4331|4332|4331|4331.5|4331|186
1624264470000|2021-06-21 08:34:30|4331.5||4332||4332||4331.5||0
1624264480000|2021-06-21 08:34:40|4331.5||4331.5||4331.5||4331.5||0
1624264490000|2021-06-21 08:34:50|4331|4330.5|4330|4329.5|4331.5|4330.5|4330|4329|658
1624264500000|2021-06-21 08:35:00|4330.5|4330|4330|4329.5|4330.5|4330|4330|4329.5|659
1624264510000|2021-06-21 08:35:10|4330.5||4330.5||4330.5||4330.5||0
1624264520000|2021-06-21 08:35:20|4330|4330|4331|4330|4331|4330.5|4330|4329.5|837
1624264530000|2021-06-21 08:35:30|4331.5|4330.5|4331|4330.5|4331.5|4331|4331|4330|1269
1624264550000|2021-06-21 08:35:50|4330.5|4330|4330|4329.5|4330.5|4330|4329.5|4329|1485
1624264560000|2021-06-21 08:36:00|4329.5|4329|4329.5|4329|4330.5|4330|4329.5|4329|3312
1624264570000|2021-06-21 08:36:10|4329|4328.5|4329|4328.5|4329|4329|4329|4328.5|883
1624264580000|2021-06-21 08:36:20|4328.5|4328|4328.5|4327.5|4328.5|4328|4328.5|4327.5|120
1624264590000|2021-06-21 08:36:30|4328|4327|4327|4326.5|4328.5|4327|4327|4326.5|426
1624264600000|2021-06-21 08:36:40|4327.5|4326|4327|4326|4327.5|4327|4326.5|4326|1049
1624264610000|2021-06-21 08:36:50|4326.5||4326.5||4326.5||4326.5||0
1624264640000|2021-06-21 08:37:20|4327|4326.5|4327.5|4327|4328|4327|4327|4326.5|539
1624264650000|2021-06-21 08:37:30|4328|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327.5|217
1624264660000|2021-06-21 08:37:40|||||||||134
1624264680000|2021-06-21 08:38:00|4328||4328||4328||4328||0
1624264700000|2021-06-21 08:38:20|4327.5|4327|4327.5|4327|4327.5|4327|4327|4326.5|1150
1624264710000|2021-06-21 08:38:30|4328|4327.5|4328|4327.5|4329|4328|4328|4327.5|1002
1624264720000|2021-06-21 08:38:40|||||||||24
1624264740000|2021-06-21 08:39:00|4327.5|4327|4329.5|4328.5|4329.5|4328.5|4327.5|4327|3449
1624264750000|2021-06-21 08:39:10|4329|4328|4329|4328|4329|4328|4328.5|4328|857
1624264770000|2021-06-21 08:39:30|4328.5||4328.5||4329||4328.5||456
1624264780000|2021-06-21 08:39:40|4328|4327.5|4329|4328|4329|4328|4328|4327.5|710
1624264790000|2021-06-21 08:39:50|4328.5|4327.5|4328|4327.5|4328.5|4327.5|4328|4327.5|301
1624264800000|2021-06-21 08:40:00|4328.5|4328|4328.5|4328|4328.5|4328|4328|4327.5|725
1624264820000|2021-06-21 08:40:20|4328|4327.5|4329|4328.5|4329|4328.5|4328|4327.5|506
1624264830000|2021-06-21 08:40:30|4329.5|4329|4330|4329|4330|4329.5|4329.5|4329|399
1624264840000|2021-06-21 08:40:40||4329.5||4329||4329.5||4329|37
1624264850000|2021-06-21 08:40:50|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|1787
1624264870000|2021-06-21 08:41:10|||||||||76
1624264880000|2021-06-21 08:41:20|4330||4330||4330.5||4330||0
1624264890000|2021-06-21 08:41:30|4329.5|4329|4329.5|4329|4330|4329|4329.5|4329|631
1624264910000|2021-06-21 08:41:50|4330|4329.5|4330|4329|4330|4329.5|4329.5|4329|783
1624264920000|2021-06-21 08:42:00|4329.5|4328.5|4330|4329|4330|4329|4329|4328.5|908
1624264930000|2021-06-21 08:42:10|4330.5||4330.5||4330.5||4330.5||0
1624264940000|2021-06-21 08:42:20|4331|4329.5|4330|4329.5|4331|4330.5|4330|4329.5|300
1624264950000|2021-06-21 08:42:30|||||||||138
1624264990000|2021-06-21 08:43:10|4330.5|4330|4331|4330.5|4331|4330.5|4330.5|4330|172
1624265000000|2021-06-21 08:43:20|||||||||1
1624265010000|2021-06-21 08:43:30|4330.5|4330|4330.5|4329.5|4330.5|4330|4330.5|4329.5|894
1624265020000|2021-06-21 08:43:40|4330||4330||4330||4330||0
1624265040000|2021-06-21 08:44:00|4329.5|4329|4330.5|4329.5|4330.5|4329.5|4329.5|4328.5|946
1624265050000|2021-06-21 08:44:10|||||||||212
1624265070000|2021-06-21 08:44:30|4330||4330||4330||4330||85
1624265080000|2021-06-21 08:44:40|4330.5||4330.5||4330.5||4330.5||0
1624265090000|2021-06-21 08:44:50|||||||||428
1624265100000|2021-06-21 08:45:00|4330|4329|4331.5|4331|4331.5|4331|4329.5|4329|759
1624265110000|2021-06-21 08:45:10|4332|4331.5|4331.5|4331|4332|4331.5|4331|4330.5|1279
1624265120000|2021-06-21 08:45:20|4332|4330.5|4332|4331.5|4332|4331.5|4331.5|4330.5|946
1624265130000|2021-06-21 08:45:30||4331||4331||4331||4331|38
1624265140000|2021-06-21 08:45:40|4332.5|4332|4332|4331.5|4332.5|4332|4331|4330.5|3058
1624265150000|2021-06-21 08:45:50|4332.5||4332.5||4332.5||4332.5||0
1624265170000|2021-06-21 08:46:10|4332|4332|4332.5|4332|4332.5|4332|4332|4332|763
1624265200000|2021-06-21 08:46:40|4332|4331.5|4332.5|4331.5|4332.5|4332|4332|4331.5|90
1624265210000|2021-06-21 08:46:50|4332|4331|4330|4329.5|4332|4331|4330|4329.5|2012
1624265220000|2021-06-21 08:47:00|4330.5|4330|4331|4330|4331|4330|4330.5|4330|903
1624265230000|2021-06-21 08:47:10|4330.5||4331||4331||4330.5||0
1624265240000|2021-06-21 08:47:20|4330.5|4329.5|4331|4330|4331|4330|4330.5|4329.5|0
1624265250000|2021-06-21 08:47:30||4330.5||4330.5||4330.5||4330.5|0
1624265260000|2021-06-21 08:47:40|4331.5||4331||4331.5||4331||0
1624265270000|2021-06-21 08:47:50|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|369
1624265280000|2021-06-21 08:48:00|4331|4330.5|4331|4330|4331|4330.5|4331|4330|394
1624265290000|2021-06-21 08:48:10|4331.5|4330.5|4331|4330.5|4331.5|4330.5|4331|4330.5|0
1624265300000|2021-06-21 08:48:20|4331.5|4331|4331.5|4330.5|4331.5|4331|4331|4330.5|363
1624265310000|2021-06-21 08:48:30|4331||4331.5||4331.5||4331||0
1624265320000|2021-06-21 08:48:40|4331|4330|4331|4330|4331.5|4330|4330.5|4330|789
1624265330000|2021-06-21 08:48:50|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|4331.5|4330|0
1624265340000|2021-06-21 08:49:00|4332|4331|4332.5|4331.5|4332.5|4331.5|4332|4331|396
1624265360000|2021-06-21 08:49:20|4332|4331|4332|4331.5|4332.5|4331.5|4331.5|4331|385
1624265370000|2021-06-21 08:49:30|4331.5|4331|4332|4331|4332|4331|4331.5|4331|0
1624265380000|2021-06-21 08:49:40|4331.5|4331.5|4332.5|4331.5|4332.5|4331.5|4331.5|4331.5|0
1624265390000|2021-06-21 08:49:50|4333|4332|4333.5|4332.5|4334|4333|4333|4332|594
1624265400000|2021-06-21 08:50:00|4334|4333|4335.5|4334.5|4335.5|4334.5|4333.5|4333|238
1624265420000|2021-06-21 08:50:20|4336|4335|4336.5|4335.5|4336.5|4336|4336|4334.5|1332
1624265430000|2021-06-21 08:50:30|4336||4336.5||4336.5||4336||22
1624265440000|2021-06-21 08:50:40|4336||4336.5||4336.5||4336||0
1624265450000|2021-06-21 08:50:50|4336||4336.5||4336.5||4336||0
1624265460000|2021-06-21 08:51:00|4337|4336|4336.5|4336|4337.5|4337|4335.5|4335|3695
1624265470000|2021-06-21 08:51:10|4336|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|978
1624265480000|2021-06-21 08:51:20|4336|4336|4337|4336|4337|4336|4336|4336|524
1624265490000|2021-06-21 08:51:30|4337.5|4336.5|4336.5|4336|4337.5|4336.5|4336.5|4336|106
1624265500000|2021-06-21 08:51:40|4337||4337||4337||4336.5||0
1624265510000|2021-06-21 08:51:50|4337.5|4336.5|4336.5|4336|4337.5|4336.5|4336.5|4336|50
1624265520000|2021-06-21 08:52:00|4336|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|13
1624265530000|2021-06-21 08:52:10|4337|4336|4337.5|4336.5|4337.5|4336.5|4337|4335.5|480
1624265540000|2021-06-21 08:52:20|4337|4337|4337|4336.5|4337.5|4337|4337|4336|798
1624265550000|2021-06-21 08:52:30|4337.5|4337|4338|4337.5|4338|4337.5|4337.5|4337|303
1624265570000|2021-06-21 08:52:50|4337.5|4337|4338|4337|4338|4337|4337.5|4337|591
1624265580000|2021-06-21 08:53:00|4337.5|4336.5|4337|4336.5|4337.5|4337|4337|4336.5|653
1624265590000|2021-06-21 08:53:10|4336.5|4336|4336.5|4335.5|4336.5|4336|4336.5|4335.5|272
1624265600000|2021-06-21 08:53:20||4336||4335.5||4336||4335.5|0
1624265610000|2021-06-21 08:53:30|4336||4336||4336.5||4336||2
1624265620000|2021-06-21 08:53:40|4336.5|4336|4336|4335.5|4336.5|4336|4336|4335.5|0
1624265630000|2021-06-21 08:53:50|4336.5||4336.5||4336.5||4336.5||178
1624265640000|2021-06-21 08:54:00|4336||4336||4336||4336||0
1624265650000|2021-06-21 08:54:10|4336.5|4335|4336|4335|4336.5|4335.5|4335.5|4335|549
1624265660000|2021-06-21 08:54:20|4336.5|4335.5|4336|4335|4336.5|4335.5|4336|4335|0
1624265670000|2021-06-21 08:54:30|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|0
1624265680000|2021-06-21 08:54:40||4336||4336||4336||4336|150
1624265690000|2021-06-21 08:54:50|4337||4337||4337||4337||100
1624265700000|2021-06-21 08:55:00|4337.5|4336.5|4338|4337.5|4338.5|4338|4337.5|4336.5|1174
1624265710000|2021-06-21 08:55:10|4338.5|4337|4338|4337.5|4338.5|4337.5|4338|4337|150
1624265720000|2021-06-21 08:55:20|4338.5|4338|4339.5|4338.5|4339.5|4338.5|4338.5|4338|466
1624265730000|2021-06-21 08:55:30|||||||||125
1624265740000|2021-06-21 08:55:40|4339|4339|4339.5|4338.5|4339.5|4339|4339|4338.5|42
1624265750000|2021-06-21 08:55:50|4339|4339|4339.5|4338.5|4339.5|4339|4339|4338.5|0
1624265760000|2021-06-21 08:56:00||4339||4339||4339||4339|116
1624265770000|2021-06-21 08:56:10|||||||||58
1624265780000|2021-06-21 08:56:20|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|878
1624265790000|2021-06-21 08:56:30|4338|4337.5|4338|4337|4338|4337.5|4338|4337|640
1624265800000|2021-06-21 08:56:40|4337.5||4338||4338||4337.5||631
1624265810000|2021-06-21 08:56:50|4337.5|4336|4337|4336|4337.5|4336.5|4337|4336|83
1624265830000|2021-06-21 08:57:10||4336.5||4336.5||4336.5||4336|0
1624265840000|2021-06-21 08:57:20||4336||4336||4336.5||4336|0
1624265850000|2021-06-21 08:57:30||4336.5||4336.5||4336.5||4336|0
1624265860000|2021-06-21 08:57:40|4337.5||4337.5||4337.5||4337.5||406
1624265890000|2021-06-21 08:58:10|4337||4337.5||4337.5||4337||0
1624265900000|2021-06-21 08:58:20|4337|4336|4337|4336|4337|4336|4336.5|4336|538
1624265910000|2021-06-21 08:58:30|4337.5|4336.5|4337.5|4336.5|4337.5|4337|4337.5|4336|181
1624265930000|2021-06-21 08:58:50||4337||4337||4337||4337|158
1624265940000|2021-06-21 08:59:00|4338|4336.5|4338.5|4337.5|4338.5|4337.5|4338|4336.5|237
1624265960000|2021-06-21 08:59:20|4338|4338|4339|4338.5|4339.5|4338.5|4338|4337.5|202
1624265970000|2021-06-21 08:59:30|4339.5|4339|4340|4339|4340|4339|4339.5|4338.5|1455
1624265980000|2021-06-21 08:59:40|||||||||34
1624265990000|2021-06-21 08:59:50|4339.5|4338.5|4340|4338.5|4340|4338.5|4339.5|4338.5|76
1624266000000|2021-06-21 09:00:00|4339.5|4338|4337.5|4337|4340|4338|4337.5|4337|2058
1624266010000|2021-06-21 09:00:10|4337|4336.5|4336|4335|4337.5|4337|4336|4335|624
1624266020000|2021-06-21 09:00:20|4336.5|4335.5|4336|4335|4336.5|4335.5|4336|4334.5|22
1624266030000|2021-06-21 09:00:30|||||||||1
1624266040000|2021-06-21 09:00:40|||||||||260
1624266060000|2021-06-21 09:01:00|4336.5|4335.5|4336|4335.5|4336.5|4336|4336|4335.5|528
1624266070000|2021-06-21 09:01:10|4335.5|4335|4336.5|4335.5|4336.5|4335.5|4335.5|4335|440
1624266080000|2021-06-21 09:01:20|4336|4336|4336.5|4336|4336.5|4336|4336|4336|262
1624266090000|2021-06-21 09:01:30|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|395
1624266100000|2021-06-21 09:01:40||4337||4337||4337||4336.5|0
1624266110000|2021-06-21 09:01:50|4338|4337.5|4337.5|4337|4338|4337.5|4337.5|4337|444
1624266120000|2021-06-21 09:02:00|4338||4338||4338||4338||30
1624266130000|2021-06-21 09:02:10|4338.5|4337.5|4338|4337|4338.5|4337.5|4337.5|4337|171
1624266140000|2021-06-21 09:02:20|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|163
1624266150000|2021-06-21 09:02:30|4338||4338.5||4338.5||4338||0
1624266160000|2021-06-21 09:02:40|4338|4338|4338.5|4337.5|4338.5|4338|4338|4337.5|521
1624266180000|2021-06-21 09:03:00|4338|4338|4339|4338.5|4339|4338.5|4338|4338|1755
1624266190000|2021-06-21 09:03:10|||||||||342
1624266200000|2021-06-21 09:03:20|4339.5|4339|4338.5|4337.5|4339.5|4339|4338|4337.5|2182
1624266210000|2021-06-21 09:03:30|4339|4338|4338.5|4338|4339|4338|4338.5|4337.5|0
1624266220000|2021-06-21 09:03:40|4339|4337.5|4338.5|4337.5|4339|4337.5|4338.5|4337.5|0
1624266230000|2021-06-21 09:03:50|4338|4338|4339|4338|4339|4338|4338|4338|0
1624266240000|2021-06-21 09:04:00|4338.5|4337.5|4338.5|4337.5|4339|4337.5|4338|4337.5|60
1624266250000|2021-06-21 09:04:10|4338|4337|4337.5|4336.5|4338|4337|4337.5|4336.5|372
1624266260000|2021-06-21 09:04:20|4338|4337|4338|4337|4338|4337|4337.5|4337|0
1624266270000|2021-06-21 09:04:30|4337.5|4336.5|4338|4337.5|4338|4337.5|4337|4336.5|2099
1624266280000|2021-06-21 09:04:40|4338.5|4337|4338|4337.5|4339|4338|4338|4337|1727
1624266290000|2021-06-21 09:04:50|4338.5|4337|4338.5|4337.5|4338.5|4337.5|4338|4337|171
1624266300000|2021-06-21 09:05:00|4338||4338||4338.5||4338||106
1624266310000|2021-06-21 09:05:10|4337.5|4336.5|4338|4337|4338|4337|4337|4336|458
1624266340000|2021-06-21 09:05:40|4337.5|4336.5|4337.5|4337|4337.5|4337|4337|4336|150
1624266350000|2021-06-21 09:05:50|4338||4338||4338||4338||64
1624266370000|2021-06-21 09:06:10||4337.5||4337.5||4337.5||4337.5|0
1624266380000|2021-06-21 09:06:20|4338.5|4338|4339|4338.5|4339|4338.5|4338.5|4338|354
1624266390000|2021-06-21 09:06:30|4339.5||4339.5||4339.5||4339.5||0
1624266400000|2021-06-21 09:06:40|4340|4339|4340|4339.5|4340|4339.5|4340|4339|200
1624266410000|2021-06-21 09:06:50|4340.5|4340|4341|4340|4341|4340|4340.5|4340|819
1624266420000|2021-06-21 09:07:00|4340.5|4339.5|4340.5|4339.5|4340.5|4340|4340|4339.5|1426
1624266430000|2021-06-21 09:07:10|4341|4340|4341|4340.5|4341|4340.5|4340.5|4340|776
1624266440000|2021-06-21 09:07:20|4341.5|4341|4341.5|4340.5|4342|4341|4341.5|4340.5|888
1624266450000|2021-06-21 09:07:30|4341|4340|4341|4340|4341.5|4340.5|4341|4340|571
1624266460000|2021-06-21 09:07:40|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339.5|275
1624266470000|2021-06-21 09:07:50|4340||4340.5||4340.5||4340||0
1624266480000|2021-06-21 09:08:00||4340||4340||4340||4340|0
1624266490000|2021-06-21 09:08:10|4341||4341||4341||4341||180
1624266500000|2021-06-21 09:08:20|4340.5|4339.5|4340|4339.5|4340.5|4339.5|4340|4339.5|117
1624266510000|2021-06-21 09:08:30|4340.5|4340|4340.5|4339.5|4340.5|4340|4340.5|4339.5|41
1624266520000|2021-06-21 09:08:40|4340|4339|4339|4338.5|4340.5|4339|4339|4338.5|2091
1624266530000|2021-06-21 09:08:50|4339.5|4339|4338|4337|4339.5|4339|4338|4337|3349
1624266540000|2021-06-21 09:09:00|4337.5|4336.5|4338|4337.5|4338.5|4338|4337.5|4336.5|1153
1624266550000|2021-06-21 09:09:10|4337.5|4337|4337.5|4336.5|4337.5|4337.5|4337.5|4336.5|209
1624266560000|2021-06-21 09:09:20|4338|4337|4338|4337|4338|4337|4337.5|4336.5|458
1624266580000|2021-06-21 09:09:40|4337.5|4336.5|4337|4336|4338|4336.5|4337|4336|667
1624266600000|2021-06-21 09:10:00|4336.5|4335.5|4336.5|4336|4336.5|4336|4336|4335|484
1624266610000|2021-06-21 09:10:10|4337|4335|4337|4336.5|4337.5|4336.5|4337|4335|1433
1624266620000|2021-06-21 09:10:20|4337.5|4337|4338|4337|4338|4337|4337.5|4337|204
1624266630000|2021-06-21 09:10:30|4338.5|4337.5|4338.5|4338|4339|4338|4338.5|4337.5|227
1624266640000|2021-06-21 09:10:40|4338|4337.5|4338.5|4337.5|4338.5|4338|4338|4337.5|374
1624266650000|2021-06-21 09:10:50|4339|4338|4339|4338|4339|4338|4339|4338|574
1624266660000|2021-06-21 09:11:00|4338.5|4337.5|4338|4337.5|4338.5|4337.5|4338|4337.5|150
1624266670000|2021-06-21 09:11:10|4338.5|4338|4339|4338|4339|4338|4338.5|4338|56
1624266680000|2021-06-21 09:11:20|4338.5|4338.5|4339|4338.5|4339|4338.5|4338.5|4338.5|17
1624266690000|2021-06-21 09:11:30|||||||||127
1624266700000|2021-06-21 09:11:40|4338.5|4338|4338|4337|4339|4338|4338|4337|1761
1624266710000|2021-06-21 09:11:50|4338.5||4338||4338.5||4338||92
1624266720000|2021-06-21 09:12:00|||||||||101
1624266730000|2021-06-21 09:12:10|4337.5|4337.5|4338.5|4338|4338.5|4338|4337.5|4337.5|289
1624266750000|2021-06-21 09:12:30|4339|4337.5|4338.5|4337.5|4339|4338|4338|4337.5|1077
1624266760000|2021-06-21 09:12:40|4338|4337|4338|4337|4338|4337|4337.5|4336.5|288
1624266770000|2021-06-21 09:12:50|4337.5|4336.5|4337.5|4337|4337.5|4337|4337.5|4336.5|0
1624266780000|2021-06-21 09:13:00|4338|4336.5|4338.5|4337.5|4338.5|4337.5|4338|4336.5|185
1624266790000|2021-06-21 09:13:10|4339|4338|4339|4338|4339|4338.5|4339|4337.5|246
1624266800000|2021-06-21 09:13:20|4338.5|4337.5|4339|4338.5|4339|4338.5|4338.5|4337.5|464
1624266810000|2021-06-21 09:13:30|4339.5|4338|4339|4338|4339.5|4338|4338.5|4338|208
1624266820000|2021-06-21 09:13:40|4338.5||4338.5||4338.5||4338.5||200
1624266830000|2021-06-21 09:13:50|4338|4337.5|4338.5|4337.5|4338.5|4338|4338|4337.5|334
1624266840000|2021-06-21 09:14:00|||||||||1
1624266850000|2021-06-21 09:14:10||4338||4338||4338||4338|0
1624266860000|2021-06-21 09:14:20|4339|4338.5|4340|4339|4340|4339|4339|4338.5|390
1624266880000|2021-06-21 09:14:40|4339.5|4338.5|4339|4338|4339.5|4338.5|4338.5|4337.5|1136
1624266890000|2021-06-21 09:14:50|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|72
1624266900000|2021-06-21 09:15:00|4338|4338|4339|4338|4339|4338|4338|4338|49
1624266920000|2021-06-21 09:15:20|4339.5|4338.5|4342|4341.5|4342.5|4342|4339.5|4338|7303
1624266930000|2021-06-21 09:15:30|4342.5||4342.5||4342.5||4342||0
1624266940000|2021-06-21 09:15:40|4342|4341|4340.5|4340|4342.5|4341|4340.5|4340|1451
1624266950000|2021-06-21 09:15:50|4341|4340.5|4341|4340|4341|4340.5|4341|4340|301
1624266960000|2021-06-21 09:16:00|4340.5|4339.5|4340.5|4340|4341|4340|4340.5|4339.5|314
1624266970000|2021-06-21 09:16:10|4340|4339.5|4340.5|4339.5|4340.5|4340|4339.5|4339|977
1624266980000|2021-06-21 09:16:20|4340|4339|4340|4339|4340|4339|4340|4339|0
1624266990000|2021-06-21 09:16:30|4340.5|4339.5|4341|4340|4341|4340|4340.5|4339.5|0
1624267000000|2021-06-21 09:16:40|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|0
1624267010000|2021-06-21 09:16:50||4340||4340||4340||4340|0
1624267020000|2021-06-21 09:17:00|4341|4340.5|4341|4340|4341|4340.5|4340.5|4340|198
1624267030000|2021-06-21 09:17:10|4340.5|4339.5|4340.5|4340|4341|4340|4340|4339.5|454
1624267040000|2021-06-21 09:17:20|4340|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339.5|904
1624267060000|2021-06-21 09:17:40|4340||4340||4340.5||4340||383
1624267070000|2021-06-21 09:17:50|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|333
1624267080000|2021-06-21 09:18:00|4341|4339.5|4340|4339.5|4341|4340|4340|4339.5|370
1624267090000|2021-06-21 09:18:10|4340.5||4340||4340.5||4340||0
1624267100000|2021-06-21 09:18:20|4339.5|4339|4340.5|4339.5|4340.5|4339.5|4339.5|4339|330
1624267110000|2021-06-21 09:18:30|4340|4339|4339.5|4339|4340|4339|4339.5|4339|50
1624267120000|2021-06-21 09:18:40|4340|4338.5|4340|4339|4340.5|4339.5|4339.5|4338.5|479
1624267130000|2021-06-21 09:18:50|4340.5|4339.5|4341|4340|4341|4340|4340|4339.5|0
1624267140000|2021-06-21 09:19:00||4340.5||4340.5||4340.5||4340.5|58
1624267150000|2021-06-21 09:19:10|||||||||100
1624267160000|2021-06-21 09:19:20|4341.5|4341|4342|4341|4342|4341|4341.5|4341|214
1624267170000|2021-06-21 09:19:30|4341.5||4341.5||4341.5||4341.5||0
1624267180000|2021-06-21 09:19:40|||||||||46
1624267190000|2021-06-21 09:19:50|4342|4341.5|4342.5|4341.5|4342.5|4341.5|4341.5|4341|643
1624267200000|2021-06-21 09:20:00|4342|4342|4342.5|4342|4343|4342|4342|4342|1346
1624267210000|2021-06-21 09:20:10|4343|4342.5|4343|4342.5|4343|4342.5|4343|4342.5|95
1624267220000|2021-06-21 09:20:20|4343.5|4343|4343.5|4342.5|4343.5|4343|4343.5|4342.5|250
1624267230000|2021-06-21 09:20:30|4344|4343|4344.5|4344|4345|4344|4344|4342.5|848
1624267240000|2021-06-21 09:20:40|4345|4344.5|4345|4344.5|4345.5|4344.5|4344.5|4344|733
1624267250000|2021-06-21 09:20:50|4344.5|4344|4344.5|4344|4344.5|4344|4344.5|4344|966
1624267260000|2021-06-21 09:21:00|4345|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344.5|222
1624267270000|2021-06-21 09:21:10|4345|4345|4345.5|4344.5|4345.5|4345|4345|4344.5|299
1624267280000|2021-06-21 09:21:20|4346|4345|4346.5|4345.5|4346.5|4345.5|4346|4345|111
1624267290000|2021-06-21 09:21:30|4346|4345|4346|4345.5|4346|4345.5|4345.5|4345|1111
1624267300000|2021-06-21 09:21:40|4345.5|4345|4345.5|4345|4346|4345.5|4345.5|4345|4276
1624267310000|2021-06-21 09:21:50|4346|4345.5|4344.5|4344|4346.5|4346|4344.5|4344|2611
1624267320000|2021-06-21 09:22:00|4345|4344.5|4345|4344.5|4346|4345.5|4345|4344|1083
1624267330000|2021-06-21 09:22:10|4344.5|4344|4346|4345|4346|4345|4344.5|4344|1233
1624267340000|2021-06-21 09:22:20|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|215
1624267350000|2021-06-21 09:22:30|4346|4346|4347|4346.5|4348.5|4348|4346|4345.5|2821
1624267360000|2021-06-21 09:22:40|4346.5|4346|4345|4344.5|4346.5|4346|4345|4344|938
1624267370000|2021-06-21 09:22:50|4344.5|4344|4344|4343.5|4344.5|4344.5|4344|4343.5|87
1624267380000|2021-06-21 09:23:00|4344.5|4343|4343.5|4343|4345|4343|4343.5|4343|138
1624267390000|2021-06-21 09:23:10|4343|4342.5|4343.5|4342.5|4343.5|4343|4343|4342.5|510
1624267410000|2021-06-21 09:23:30|4343|4342|4344|4343|4344|4343|4343|4342|862
1624267420000|2021-06-21 09:23:40|4344.5|4343.5|4343.5|4343|4344.5|4343.5|4343.5|4343|786
1624267430000|2021-06-21 09:23:50|4344||4344||4344||4344||23
1624267440000|2021-06-21 09:24:00|||||||||213
1624267450000|2021-06-21 09:24:10|4343.5|4342.5|4342.5|4341.5|4343.5|4342.5|4342|4341.5|633
1624267460000|2021-06-21 09:24:20|4342|4341|4341|4340|4342|4341|4341|4340|394
1624267470000|2021-06-21 09:24:30|4341.5|4340.5|4341.5|4340.5|4342|4341|4341.5|4340|401
1624267480000|2021-06-21 09:24:40|4342|4341|4342|4341.5|4342.5|4341.5|4342|4341|143
1624267490000|2021-06-21 09:24:50|4342.5||4342||4342.5||4342||0
1624267510000|2021-06-21 09:25:10|4342.5|4342|4343|4342|4343|4342|4342|4342|790
1624267520000|2021-06-21 09:25:20|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|0
1624267530000|2021-06-21 09:25:30|4344|4343|4345|4344|4345|4344|4344|4343|748
1624267540000|2021-06-21 09:25:40|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|1024
1624267550000|2021-06-21 09:25:50|4345|4344|4346.5|4345.5|4346.5|4345.5|4345|4344|1176
1624267560000|2021-06-21 09:26:00|4346|4345|4345.5|4344.5|4346.5|4345.5|4345|4344.5|1154
1624267570000|2021-06-21 09:26:10|4345|4344|4344.5|4344|4345.5|4344|4344.5|4344|1250
1624267580000|2021-06-21 09:26:20|4345|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344.5|151
1624267590000|2021-06-21 09:26:30|4345|4344|4345|4344|4345.5|4344|4344.5|4343.5|158
1624267600000|2021-06-21 09:26:40|4344.5|4343.5|4345|4344|4345|4344|4344.5|4343.5|0
1624267610000|2021-06-21 09:26:50|4345.5|4344.5|4345.5|4344.5|4346|4345.5|4345.5|4344.5|530
1624267630000|2021-06-21 09:27:10|4346|4345|4346|4345.5|4346|4345.5|4345.5|4344.5|89
1624267640000|2021-06-21 09:27:20|4346.5|4346|4346|4345.5|4346.5|4346|4346|4345.5|70
1624267650000|2021-06-21 09:27:30|4346.5|4346|4346.5|4345.5|4346.5|4346|4346.5|4345.5|457
1624267660000|2021-06-21 09:27:40|4346|4346|4345|4344.5|4346.5|4346|4345|4344.5|231
1624267670000|2021-06-21 09:27:50||4344||4344||4344||4344|0
1624267680000|2021-06-21 09:28:00|4344.5|4343.5|4344|4343|4345|4343.5|4344|4343|288
1624267690000|2021-06-21 09:28:10|||||||||3
1624267700000|2021-06-21 09:28:20|4343.5||4344||4344||4343.5||0
1624267710000|2021-06-21 09:28:30|4343.5|4343.5|4343.5|4343|4345|4344|4343.5|4343|1125
1624267720000|2021-06-21 09:28:40|4344|4342.5|4344|4343|4344.5|4343.5|4343.5|4342.5|394
1624267730000|2021-06-21 09:28:50|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|4343.5|4342.5|40
1624267740000|2021-06-21 09:29:00|4343|4342|4343|4342.5|4343|4342.5|4342.5|4342|42
1624267760000|2021-06-21 09:29:20|4342.5|4342|4342|4341.5|4342.5|4342|4342|4341.5|446
1624267780000|2021-06-21 09:29:40|4341.5|4341|4341|4340.5|4342|4341.5|4341|4340.5|253
1624267790000|2021-06-21 09:29:50|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|10
1624267800000|2021-06-21 09:30:00|4341||4340.5||4341||4340.5||323
1624267810000|2021-06-21 09:30:10|4341|4340.5|4341.5|4340.5|4341.5|4341|4341|4340|1098
1624267830000|2021-06-21 09:30:30|4341||4341||4341.5||4341||103
1624267840000|2021-06-21 09:30:40|4341.5|4341|4341.5|4341|4342.5|4341.5|4341.5|4341|0
1624267850000|2021-06-21 09:30:50|4341|4340.5|4341|4340|4341.5|4340.5|4340.5|4340|2062
1624267860000|2021-06-21 09:31:00|4340.5|4340.5|4341.5|4340.5|4341.5|4340.5|4340.5|4340.5|470
1624267870000|2021-06-21 09:31:10|4341|4340|4341.5|4340.5|4341.5|4340.5|4340.5|4340|1
1624267890000|2021-06-21 09:31:30|4342||4341.5||4342||4341.5||300
1624267910000|2021-06-21 09:31:50|4341||4341.5||4341.5||4341||0
1624267920000|2021-06-21 09:32:00|4341||4341||4341||4341||132
1624267930000|2021-06-21 09:32:10|4340.5|4340|4341|4340|4341|4340|4340.5|4340|207
1624267940000|2021-06-21 09:32:20|4340.5|4340.5|4341|4340.5|4341|4340.5|4340.5|4340.5|12
1624267950000|2021-06-21 09:32:30|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|258
1624267960000|2021-06-21 09:32:40|4341||4340.5||4341||4340.5||0
1624267970000|2021-06-21 09:32:50|4341||4340.5||4341||4340.5||0
1624267980000|2021-06-21 09:33:00|4341|4340.5|4341|4340.5|4341|4340.5|4341|4340.5|0
1624267990000|2021-06-21 09:33:10|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|70
1624268000000|2021-06-21 09:33:20||4339.5||4339.5||4339.5||4339|24
1624268010000|2021-06-21 09:33:30|4341|4340|4340.5|4339.5|4341.5|4340.5|4340|4339.5|767
1624268020000|2021-06-21 09:33:40|4340|4339|4339.5|4339|4340|4339|4339.5|4339|0
1624268030000|2021-06-21 09:33:50|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|55
1624268040000|2021-06-21 09:34:00|4338.5|4338|4337.5|4336.5|4338.5|4338|4337.5|4336.5|272
1624268060000|2021-06-21 09:34:20|4337|4336|4336.5|4335.5|4337|4336|4336.5|4335.5|50
1624268070000|2021-06-21 09:34:30|4336|4335|4335.5|4334.5|4336.5|4335|4335|4334.5|1060
1624268080000|2021-06-21 09:34:40|4336||4336||4336||4336||0
1624268090000|2021-06-21 09:34:50|4335.5||4335.5||4336||4335.5||91
1624268100000|2021-06-21 09:35:00|4336|4335|4335.5|4334.5|4336|4335|4335.5|4334.5|48
1624268110000|2021-06-21 09:35:10|4335|4334|4334.5|4333.5|4335.5|4334|4334|4333|418
1624268120000|2021-06-21 09:35:20|4335|4333|4334.5|4334|4335|4334|4334.5|4333|0
1624268130000|2021-06-21 09:35:30|4334|4333.5|4334|4332.5|4334|4333.5|4333.5|4332.5|456
1624268140000|2021-06-21 09:35:40|4333.5||4333||4333.5||4333||0
1624268150000|2021-06-21 09:35:50|4332.5|4332|4332|4331|4332.5|4332|4332|4331|227
1624268160000|2021-06-21 09:36:00|4332.5|4331.5|4332|4331|4332.5|4331.5|4332|4331|3
1624268170000|2021-06-21 09:36:10||4330.5||4331||4331||4330.5|0
1624268180000|2021-06-21 09:36:20|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|0
1624268190000|2021-06-21 09:36:30|4331||4331||4331||4331||42
1624268210000|2021-06-21 09:36:50|4330.5|4330|4330.5|4329.5|4330.5|4330|4330|4329.5|130
1624268220000|2021-06-21 09:37:00|4330|4330|4330.5|4329.5|4330.5|4330|4330|4329.5|280
1624268230000|2021-06-21 09:37:10|4330|4330|4330.5|4329.5|4330.5|4330|4330|4329.5|0
1624268250000|2021-06-21 09:37:30|4330|4329|4330|4328.5|4330.5|4329|4329.5|4328.5|230
1624268260000|2021-06-21 09:37:40||4329||4329||4329||4329|231
1624268270000|2021-06-21 09:37:50|4329.5|4328.5|4329|4328|4329.5|4328.5|4328.5|4327.5|20
1624268280000|2021-06-21 09:38:00|4328.5|4327.5|4327.5|4327|4328.5|4327.5|4327.5|4327|215
1624268290000|2021-06-21 09:38:10|||||||||26
1624268300000|2021-06-21 09:38:20|4328|4327.5|4328|4327|4328|4327.5|4328|4327|79
1624268310000|2021-06-21 09:38:30|||||||||220
1624268320000|2021-06-21 09:38:40|4327.5|4326|4327.5|4326.5|4327.5|4326.5|4327|4326|71
1624268330000|2021-06-21 09:38:50|4328|4327|4328|4327|4328|4327.5|4327.5|4326.5|47
1624268340000|2021-06-21 09:39:00|4327.5|4326.5|4328|4327|4328|4327|4327.5|4326|0
1624268350000|2021-06-21 09:39:10|4327.5|4326.5|4328|4327|4328|4327|4327.5|4326.5|0
1624268360000|2021-06-21 09:39:20|4327.5|4326.5|4328|4327|4328|4327|4327.5|4326.5|0
1624268370000|2021-06-21 09:39:30|4328.5|4327.5|4329.5|4328|4329.5|4328.5|4328.5|4327.5|669
1624268380000|2021-06-21 09:39:40|4329|4328.5|4330|4329|4330|4329|4329|4328.5|700
1624268390000|2021-06-21 09:39:50|||||||||12
1624268400000|2021-06-21 09:40:00|4329.5|4328.5|4329.5|4328|4329.5|4328.5|4329.5|4328|228
1624268410000|2021-06-21 09:40:10|4330|4328.5|4330|4329|4330|4329|4329.5|4328.5|0
1624268420000|2021-06-21 09:40:20|4330.5|4329.5|4330|4329|4330.5|4330|4330|4329|592
1624268430000|2021-06-21 09:40:30|4330.5|4329.5|4330.5|4330|4330.5|4330|4330.5|4329.5|59
1624268440000|2021-06-21 09:40:40|4330|4329.5|4330.5|4330|4330.5|4330|4330|4329.5|251
1624268460000|2021-06-21 09:41:00|4330|4329|4330.5|4329|4330.5|4329|4330|4329|2
1624268470000|2021-06-21 09:41:10|4330||4330.5||4330.5||4330||0
1624268480000|2021-06-21 09:41:20|4330||4330||4330.5||4330||0
1624268490000|2021-06-21 09:41:30|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4329|4328|249
1624268500000|2021-06-21 09:41:40|4329|4328|4328.5|4328|4329.5|4328|4328.5|4328|140
1624268510000|2021-06-21 09:41:50|4328|4327.5|4328|4327|4328|4327.5|4328|4327|0
1624268520000|2021-06-21 09:42:00|4328.5|4327.5|4328.5|4327.5|4329|4328|4327|4326.5|2332
1624268530000|2021-06-21 09:42:10|4328|4327|4327.5|4326.5|4328|4327|4327|4325.5|1046
1624268540000|2021-06-21 09:42:20|4327|4327|4328|4327.5|4328|4327.5|4327|4326.5|1424
1624268550000|2021-06-21 09:42:30||4327||4327.5||4327.5||4327|244
1624268580000|2021-06-21 09:43:00|4327|4327|4327|4326|4327|4327|4326.5|4325.5|609
1624268590000|2021-06-21 09:43:10|4326.5|4325.5|4326.5|4325.5|4326.5|4326|4326.5|4325.5|0
1624268600000|2021-06-21 09:43:20|4326|4325|4326.5|4325.5|4326.5|4326|4326|4325|117
1624268610000|2021-06-21 09:43:30||4325||4325.5||4325.5||4325|0
1624268620000|2021-06-21 09:43:40|4326|4325|4325.5|4324.5|4326|4325|4325.5|4324.5|131
1624268630000|2021-06-21 09:43:50|4325|4325|4325.5|4325|4325.5|4325|4325|4325|323
1624268640000|2021-06-21 09:44:00|4326|4325.5|4326|4325|4326|4325.5|4325|4324.5|579
1624268650000|2021-06-21 09:44:10|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|0
1624268660000|2021-06-21 09:44:20|4326|4325|4328|4327|4328|4327|4326|4325|496
1624268670000|2021-06-21 09:44:30|4327.5||4328||4328||4327.5||342
1624268680000|2021-06-21 09:44:40|4328.5|4327.5|4329|4328|4329|4328|4328.5|4327.5|0
1624268690000|2021-06-21 09:44:50|4329.5||4329.5||4329.5||4329.5||0
1624268700000|2021-06-21 09:45:00|4329|4328.5|4330|4329|4330|4329|4328.5|4328.5|499
1624268710000|2021-06-21 09:45:10|4330.5|4329.5|4330.5|4329.5|4330.5|4330|4330.5|4329.5|88
1624268720000|2021-06-21 09:45:20|4330|4329|4329.5|4328.5|4330|4329|4329|4328.5|665
1624268730000|2021-06-21 09:45:30|4329|4329|4329.5|4329|4329.5|4329|4329|4329|96
1624268740000|2021-06-21 09:45:40|||||||||24
1624268750000|2021-06-21 09:45:50|||||||||5
1624268760000|2021-06-21 09:46:00|4330|4329.5|4329.5|4329|4330|4329.5|4329.5|4329|225
1624268770000|2021-06-21 09:46:10|4330||4330||4330||4330||0
1624268780000|2021-06-21 09:46:20|4329.5|4328.5|4330|4329|4330|4329|4329.5|4328.5|181
1624268790000|2021-06-21 09:46:30|4330.5|4329.5|4330.5|4330|4330.5|4330|4330.5|4329.5|265
1624268800000|2021-06-21 09:46:40|4330|4329.5|4330|4329|4330|4329.5|4330|4329|0
1624268810000|2021-06-21 09:46:50|4329.5|4329.5|4330|4328.5|4330.5|4329.5|4329|4328.5|74
1624268820000|2021-06-21 09:47:00||4329||4329||4329||4329|0
1624268830000|2021-06-21 09:47:10|4330.5||4330.5||4330.5||4330||0
1624268840000|2021-06-21 09:47:20||4329.5||4330||4330||4329.5|0
1624268860000|2021-06-21 09:47:40|4330|4329.5|4330|4329|4330|4329.5|4330|4329|11
1624268870000|2021-06-21 09:47:50|4330.5|4328.5|4330|4329|4330.5|4329|4330|4328.5|0
1624268880000|2021-06-21 09:48:00|4329.5|4328.5|4329.5|4329|4329.5|4329|4329|4328.5|13
1624268890000|2021-06-21 09:48:10|4330|4328.5|4330|4329|4330|4329|4330|4328.5|144
1624268920000|2021-06-21 09:48:40|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|394
1624268930000|2021-06-21 09:48:50|4330|4329|4330|4329|4330|4329|4330|4329|175
1624268960000|2021-06-21 09:49:20|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|282
1624268970000|2021-06-21 09:49:30|4328.5|4328|4328.5|4327|4328.5|4328|4328|4327|29
1624268980000|2021-06-21 09:49:40|4329|4327.5|4329|4328.5|4329|4328.5|4329|4327.5|935
1624268990000|2021-06-21 09:49:50|4328.5|4328|4329|4328|4329|4328|4328.5|4328|213
1624269000000|2021-06-21 09:50:00|4328.5||4328.5||4328.5||4328.5||0
1624269010000|2021-06-21 09:50:10|4329|4327.5|4327.5|4326.5|4329|4328|4327.5|4326.5|730
1624269020000|2021-06-21 09:50:20|4327|4327|4326.5|4326|4327|4327|4326.5|4326|54
1624269030000|2021-06-21 09:50:30|||||||||2
1624269040000|2021-06-21 09:50:40|4327|4326.5|4327|4326.5|4327|4326.5|4327|4326|239
1624269060000|2021-06-21 09:51:00|4327.5|4327|4328|4327|4328|4327|4327.5|4327|809
1624269070000|2021-06-21 09:51:10|4327.5|4326.5|4326.5|4326|4327.5|4326.5|4326.5|4325.5|875
1624269080000|2021-06-21 09:51:20|4327|4325.5|4327|4326|4327|4326|4327|4325.5|109
1624269090000|2021-06-21 09:51:30|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|0
1624269100000|2021-06-21 09:51:40|4328|4327|4329|4328.5|4329|4328.5|4328|4327|48
1624269110000|2021-06-21 09:51:50|4329.5||4329.5||4329.5||4329.5||0
1624269120000|2021-06-21 09:52:00|4329|4328|4328.5|4328|4329|4328|4328.5|4328|736
1624269130000|2021-06-21 09:52:10|4329||4329||4329||4329||0
1624269140000|2021-06-21 09:52:20|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|102
1624269150000|2021-06-21 09:52:30|4329|4329|4329|4328|4329.5|4329|4328.5|4328|333
1624269160000|2021-06-21 09:52:40|4328.5|4328.5|4328.5|4328|4328.5|4328.5|4328.5|4328|65
1624269170000|2021-06-21 09:52:50|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|221
1624269180000|2021-06-21 09:53:00|||||||||100
1624269190000|2021-06-21 09:53:10|4328.5||4328.5||4329||4328||188
1624269200000|2021-06-21 09:53:20|4328||4328||4328.5||4328||0
1624269210000|2021-06-21 09:53:30|4328.5|4327|4326.5|4326|4328.5|4327|4326.5|4326|568
1624269220000|2021-06-21 09:53:40|4327||4327||4327||4326.5||0
1624269240000|2021-06-21 09:54:00||4326.5||4326.5||4326.5||4326.5|0
1624269260000|2021-06-21 09:54:20|4327.5|4327|4327.5|4327|4327.5|4327|4327.5|4327|17
1624269270000|2021-06-21 09:54:30|4328|4327.5|4328|4327|4328.5|4327.5|4328|4327|207
1624269280000|2021-06-21 09:54:40||4327.5||4327||4327.5||4327|40
1624269320000|2021-06-21 09:55:20|4327.5||4327.5||4327.5||4327.5||1
1624269330000|2021-06-21 09:55:30|4328|4327.5|4327.5|4327|4328.5|4327.5|4327.5|4327|494
1624269340000|2021-06-21 09:55:40|4328|4326.5|4327.5|4326|4328|4326.5|4327|4326|433
1624269350000|2021-06-21 09:55:50|4327||4327||4327||4327||0
1624269360000|2021-06-21 09:56:00|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326|4325.5|82
1624269370000|2021-06-21 09:56:10|4327|4326|4327|4326|4328|4327|4327|4326|558
1624269380000|2021-06-21 09:56:20|4326.5|4325.5|4326.5|4325.5|4327|4325.5|4326.5|4325.5|698
1624269390000|2021-06-21 09:56:30|4327|4326|4327|4326|4327|4326|4327|4326|0
1624269400000|2021-06-21 09:56:40||4325.5||4325.5||4325.5||4325.5|45
1624269420000|2021-06-21 09:57:00||4326||4326||4326||4326|127
1624269430000|2021-06-21 09:57:10|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|0
1624269440000|2021-06-21 09:57:20|4327|4326|4328.5|4327.5|4328.5|4327.5|4327|4325.5|774
1624269460000|2021-06-21 09:57:40|4329|4328|4329.5|4328.5|4329.5|4328.5|4328.5|4327.5|721
1624269480000|2021-06-21 09:58:00|4329||4329.5||4329.5||4329||231
1624269490000|2021-06-21 09:58:10|4329|4328|4327.5|4327|4329.5|4328|4327.5|4326.5|180
1624269500000|2021-06-21 09:58:20|4328|4326.5|4328|4327.5|4328|4327.5|4328|4326.5|260
1624269510000|2021-06-21 09:58:30|4328.5|4328|4328.5|4328|4329|4328|4328.5|4328|42
1624269520000|2021-06-21 09:58:40|4329|4327.5|4328.5|4327.5|4329|4327.5|4328|4327.5|26
1624269590000|2021-06-21 09:59:50|4328||4328.5||4328.5||4328||131
1624269600000|2021-06-21 10:00:00|4329|4328|4328.5|4328|4329|4328|4328.5|4327.5|67
1624269610000|2021-06-21 10:00:10||4327.5||4327.5||4327.5||4327.5|45
1624269630000|2021-06-21 10:00:30|4329|4328|4329|4328|4329|4328|4329|4328|459
1624269640000|2021-06-21 10:00:40|4328.5||4328.5||4328.5||4328.5||0
1624269650000|2021-06-21 10:00:50|4328|4327.5|4327.5|4326.5|4328.5|4327.5|4327.5|4326.5|658
1624269660000|2021-06-21 10:01:00|4327|4326|4327|4326|4327.5|4326|4327|4326|0
1624269670000|2021-06-21 10:01:10|4326.5||4327||4327||4326.5||0
1624269680000|2021-06-21 10:01:20|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|0
1624269690000|2021-06-21 10:01:30||4326||4326.5||4326.5||4326|0
1624269700000|2021-06-21 10:01:40||4326||4326||4326||4326|0
1624269710000|2021-06-21 10:01:50|4327||4327||4327||4326.5||0
1624269730000|2021-06-21 10:02:10|4327.5|4326.5|4327.5|4326.5|4327.5|4327|4327|4326.5|275
1624269740000|2021-06-21 10:02:20|4328||4327.5||4328||4327.5||0
1624269780000|2021-06-21 10:03:00|4327|4326|4325.5|4324.5|4327.5|4326|4325.5|4324.5|1091
1624269800000|2021-06-21 10:03:20|4325|4324|4323.5|4323|4325.5|4324|4323.5|4323|239
1624269810000|2021-06-21 10:03:30|4324||4324||4324||4323.5||347
1624269830000|2021-06-21 10:03:50|4323.5||4324||4324||4323.5||5
1624269840000|2021-06-21 10:04:00|4323.5|4323.5|4323.5|4323|4323.5|4323.5|4323.5|4323|0
1624269850000|2021-06-21 10:04:10|||||||||309
1624269870000|2021-06-21 10:04:30|4323|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|241
1624269920000|2021-06-21 10:05:20|4324|4323|4323.5|4323|4324|4323|4323.5|4323|23
1624269930000|2021-06-21 10:05:30|4324|4323.5|4324.5|4323.5|4324.5|4323.5|4324|4323|262
1624269940000|2021-06-21 10:05:40|4325||4324.5||4325||4324.5||0
1624269950000|2021-06-21 10:05:50|4325||4324.5||4325||4324||158
1624269960000|2021-06-21 10:06:00|4325||4324.5||4325||4324.5||0
1624269970000|2021-06-21 10:06:10|4324|4323|4323.5|4322|4324|4323|4323.5|4322|229
1624269980000|2021-06-21 10:06:20|4323||4322.5||4323||4322.5||0
1624269990000|2021-06-21 10:06:30|4323|4322.5|4323|4322.5|4323|4322.5|4323|4322.5|64
1624270000000|2021-06-21 10:06:40|4323.5||4323.5||4323.5||4323.5||0
1624270020000|2021-06-21 10:07:00|4323|4323|4322.5|4321.5|4323.5|4323|4322.5|4321|818
1624270030000|2021-06-21 10:07:10|4323|4322|4323.5|4322|4323.5|4322|4323|4322|2
1624270050000|2021-06-21 10:07:30|4323|4322.5|4323|4322|4323|4322.5|4323|4322|0
1624270060000|2021-06-21 10:07:40|4322.5|4321.5|4322.5|4321|4322.5|4321.5|4322.5|4321|0
1624270080000|2021-06-21 10:08:00||4322||4322||4322||4322|0
1624270090000|2021-06-21 10:08:10|4322|4321.5|4322.5|4321.5|4322.5|4321.5|4321.5|4321|343
1624270100000|2021-06-21 10:08:20|4323|4322|4322.5|4321.5|4323|4322|4322|4321|0
1624270110000|2021-06-21 10:08:30||4321||4321.5||4321.5||4321|0
1624270120000|2021-06-21 10:08:40||4321||4321.5||4321.5||4321|0
1624270150000|2021-06-21 10:09:10|4323|4322|4323.5|4322.5|4323.5|4323|4323|4322|205
1624270160000|2021-06-21 10:09:20|4324|4323|4323.5|4322.5|4324|4323|4323.5|4322.5|0
1624270170000|2021-06-21 10:09:30|4324|4323|4324|4323|4324|4323|4324|4323|0
1624270180000|2021-06-21 10:09:40|4323.5||4323.5||4323.5||4323.5||0
1624270190000|2021-06-21 10:09:50|4324|4323.5|4323.5|4322.5|4324.5|4323.5|4323.5|4322.5|590
1624270200000|2021-06-21 10:10:00|4323|4322|4322.5|4321.5|4323|4322|4322.5|4321.5|0
1624270210000|2021-06-21 10:10:10|4323|4322|4324|4323|4324|4323|4323|4321.5|1879
1624270220000|2021-06-21 10:10:20|4323.5|4323.5|4323.5|4322.5|4324|4323.5|4323|4322.5|149
1624270230000|2021-06-21 10:10:30|4323||4323||4323||4323||127
1624270240000|2021-06-21 10:10:40|||||||||60
1624270260000|2021-06-21 10:11:00|4323.5|4322|4324.5|4323.5|4324.5|4323.5|4323.5|4322|245
1624270270000|2021-06-21 10:11:10|4324|4323|4323.5|4322.5|4324|4323|4323.5|4322.5|189
1624270280000|2021-06-21 10:11:20|4324||4324||4324||4323.5||1
1624270290000|2021-06-21 10:11:30|4323.5|4323|4324|4323|4324|4323|4323.5|4323|0
1624270300000|2021-06-21 10:11:40|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|4324.5|4323|200
1624270310000|2021-06-21 10:11:50|||||||||76
1624270320000|2021-06-21 10:12:00|||||||||15
1624270340000|2021-06-21 10:12:20|4324||4324||4324||4324||0
1624270350000|2021-06-21 10:12:30|4323.5|4323|4323|4322|4323.5|4323|4323|4322|70
1624270360000|2021-06-21 10:12:40|||||||||49
1624270370000|2021-06-21 10:12:50||4322.5||4322.5||4322.5||4322.5|0
1624270380000|2021-06-21 10:13:00|4323.5|4323|4324|4323|4324|4323|4323.5|4323|358
1624270390000|2021-06-21 10:13:10|4323.5|4322.5|4323.5|4322.5|4324|4322.5|4322.5|4322|747
1624270400000|2021-06-21 10:13:20|4323|4322|4322.5|4322|4323.5|4322|4322.5|4322|332
1624270420000|2021-06-21 10:13:40|4322|4321.5|4322|4321.5|4322.5|4321.5|4322|4321.5|343
1624270430000|2021-06-21 10:13:50|4322.5||4322||4322.5||4322||48
1624270440000|2021-06-21 10:14:00|4322.5||4322.5||4322.5||4322.5||0
1624270460000|2021-06-21 10:14:20|||||||||50
1624270470000|2021-06-21 10:14:30|||||||||345
1624270490000|2021-06-21 10:14:50|||||||||114
1624270500000|2021-06-21 10:15:00|4323|4322|4323|4322.5|4323|4322.5|4323|4321.5|28
1624270510000|2021-06-21 10:15:10|4323.5|4323|4323.5|4322.5|4323.5|4323|4323.5|4322.5|226
1624270520000|2021-06-21 10:15:20|4323|4323|4323.5|4323|4323.5|4323|4323|4322.5|0
1624270530000|2021-06-21 10:15:30|4324|4323.5|4324.5|4323.5|4324.5|4323.5|4324|4323.5|124
1624270570000|2021-06-21 10:16:10||4324||4324||4324||4324|12
1624270600000|2021-06-21 10:16:40|4325|4324.5|4325|4324.5|4325|4324.5|4325|4324.5|11
1624270620000|2021-06-21 10:17:00|4324.5|4324|4324.5|4323.5|4324.5|4324|4324|4323.5|115
1624270630000|2021-06-21 10:17:10|4324|4323|4323.5|4322.5|4324|4323|4323.5|4322.5|36
1624270650000|2021-06-21 10:17:30|||||||||115
1624270680000|2021-06-21 10:18:00||4323||4323||4323||4323|0
1624270690000|2021-06-21 10:18:10|||||||||100
1624270700000|2021-06-21 10:18:20|4324|4322.5|4323.5|4323|4325|4324|4323.5|4322.5|1282
1624270710000|2021-06-21 10:18:30|4324||4323.5||4324||4323.5||0
1624270720000|2021-06-21 10:18:40|4323|4322.5|4323|4322.5|4323|4322.5|4323|4322.5|308
1624270730000|2021-06-21 10:18:50|4322.5|4322|4322.5|4321.5|4322.5|4322|4322.5|4321|321
1624270760000|2021-06-21 10:19:20|4322|4321|4320.5|4319.5|4322.5|4321|4320.5|4319.5|550
1624270770000|2021-06-21 10:19:30|4321||4321||4321||4321||0
1624270780000|2021-06-21 10:19:40|4320.5||4320.5||4320.5||4320.5||45
1624270790000|2021-06-21 10:19:50|4320||4320.5||4320.5||4320||0
1624270800000|2021-06-21 10:20:00|4320|4319|4319.5|4318.5|4320|4319|4319.5|4318.5|59
1624270810000|2021-06-21 10:20:10|4320|4319|4320|4319|4320.5|4319.5|4320|4318.5|285
1624270820000|2021-06-21 10:20:20|4320.5|4319.5|4321|4320|4321|4320.5|4320|4319|50
1624270830000|2021-06-21 10:20:30|4321.5|4320.5|4321.5|4321|4322|4321|4321.5|4320.5|307
1624270840000|2021-06-21 10:20:40|4322|4321.5|4322.5|4321.5|4322.5|4321.5|4322|4321.5|0
1624270850000|2021-06-21 10:20:50|||||||||518
1624270860000|2021-06-21 10:21:00|4322|4321|4321.5|4321|4322.5|4321|4321.5|4321|129
1624270870000|2021-06-21 10:21:10|4321|4320.5|4321.5|4320.5|4321.5|4320.5|4321|4320|762
1624270900000|2021-06-21 10:21:40||4320||4320||4320.5||4320|0
1624270910000|2021-06-21 10:21:50||4320.5||4320.5||4320.5||4320.5|126
1624270940000|2021-06-21 10:22:20|4321||4321.5||4321.5||4321||143
1624270950000|2021-06-21 10:22:30|4321||4321.5||4321.5||4321||0
1624270990000|2021-06-21 10:23:10|4321|4321|4322|4321.5|4322|4321.5|4321|4321|42
1624271000000|2021-06-21 10:23:20|4321.5|4321|4322|4320.5|4322|4321|4321.5|4320.5|30
1624271010000|2021-06-21 10:23:30|4321.5|4321|4321.5|4320.5|4322|4321|4321.5|4320.5|0
1624271040000|2021-06-21 10:24:00|4321|4320|4319.5|4318.5|4321|4320|4319.5|4318.5|743
1624271050000|2021-06-21 10:24:10|4320|4319|4319.5|4318.5|4320.5|4319.5|4319.5|4318.5|0
1624271070000|2021-06-21 10:24:30|||||||||80
1624271080000|2021-06-21 10:24:40|4319|4318|4318.5|4317.5|4319.5|4318|4318.5|4317.5|60
1624271100000|2021-06-21 10:25:00|4319|4318|4319|4318.5|4319|4318.5|4319|4318|259
1624271120000|2021-06-21 10:25:20|4319.5|4319|4320|4319|4320|4319.5|4319.5|4318.5|317
1624271130000|2021-06-21 10:25:30|4320.5|4319.5|4320.5|4320|4320.5|4320|4320.5|4319|151
1624271140000|2021-06-21 10:25:40|4320|4319.5|4320.5|4320|4320.5|4320|4320|4319.5|163
1624271150000|2021-06-21 10:25:50|||||||||1
1624271160000|2021-06-21 10:26:00|4320|4319.5|4320|4319|4320.5|4320|4320|4319|631
1624271190000|2021-06-21 10:26:30|4319.5|4318.5|4319|4318.5|4320|4318.5|4319|4318.5|279
1624271200000|2021-06-21 10:26:40|4319.5||4319.5||4319.5||4319.5||9
1624271210000|2021-06-21 10:26:50|4319||4319.5||4319.5||4319||0
1624271220000|2021-06-21 10:27:00|4319|4318|4319.5|4319|4320|4319|4319|4318|317
1624271230000|2021-06-21 10:27:10|4320||4319.5||4320||4319.5||0
1624271240000|2021-06-21 10:27:20|4320|4318.5|4319|4318|4320|4318.5|4318.5|4318|127
1624271250000|2021-06-21 10:27:30|4318.5|4317.5|4318.5|4317.5|4318.5|4317.5|4318.5|4317.5|0
1624271260000|2021-06-21 10:27:40|4318|4317|4318|4317|4318|4317|4318|4317|0
1624271270000|2021-06-21 10:27:50|4318.5|4317.5|4318.5|4317.5|4318.5|4317.5|4318.5|4317.5|0
1624271280000|2021-06-21 10:28:00|4318|4318|4318|4317|4318|4318|4318|4317|196
1624271300000|2021-06-21 10:28:20|||||||||9
1624271310000|2021-06-21 10:28:30|||||||||75
1624271320000|2021-06-21 10:28:40|4317.5||4317.5||4317.5||4317.5||1
1624271330000|2021-06-21 10:28:50|4318||4318||4318||4317.5||0
1624271350000|2021-06-21 10:29:10||4317.5||4317||4317.5||4317|0
1624271360000|2021-06-21 10:29:20|4317.5|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|169
1624271370000|2021-06-21 10:29:30|||||||||31
1624271380000|2021-06-21 10:29:40|4318|4316.5|4317|4316|4318|4316.5|4317|4316|11
1624271390000|2021-06-21 10:29:50|4316.5|4315.5|4316.5|4316|4316.5|4316|4316.5|4315.5|19
1624271400000|2021-06-21 10:30:00|4317|4315.5|4318|4317|4318|4317|4317|4315.5|256
1624271410000|2021-06-21 10:30:10|4317.5||4318||4318||4317.5||68
1624271430000|2021-06-21 10:30:30|4317.5|4316.5|4318|4317.5|4318|4317.5|4317.5|4316.5|0
1624271440000|2021-06-21 10:30:40|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|0
1624271450000|2021-06-21 10:30:50|4318||4318||4318||4318||417
1624271460000|2021-06-21 10:31:00|4318.5|4317.5|4319.5|4318.5|4319.5|4318.5|4318.5|4317.5|416
1624271470000|2021-06-21 10:31:10|4319|4318|4318|4317.5|4319|4318|4318|4317.5|194
1624271480000|2021-06-21 10:31:20|4317.5|4317|4317.5|4316.5|4317.5|4317|4317.5|4316.5|449
1624271490000|2021-06-21 10:31:30|||||||||1
1624271510000|2021-06-21 10:31:50|4317||4317||4317||4317||0
1624271520000|2021-06-21 10:32:00|4317.5|4317|4317|4316.5|4317.5|4317|4317|4316|1090
1624271530000|2021-06-21 10:32:10|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315|67
1624271540000|2021-06-21 10:32:20||4315||4314.5||4315||4314.5|0
1624271550000|2021-06-21 10:32:30||4315||4315||4315||4315|0
1624271560000|2021-06-21 10:32:40||4315.5||4315||4315.5||4315|10
1624271570000|2021-06-21 10:32:50|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|229
1624271580000|2021-06-21 10:33:00|||||||||10
1624271610000|2021-06-21 10:33:30|4315|4314|4314.5|4313.5|4315|4314|4314.5|4313.5|208
1624271620000|2021-06-21 10:33:40|4314|4313|4314|4313|4314.5|4313|4313.5|4313|30
1624271640000|2021-06-21 10:34:00|4314.5|4313.5|4315|4314|4315|4314|4314|4313|1262
1624271650000|2021-06-21 10:34:10|4314.5||4315||4315||4314.5||0
1624271660000|2021-06-21 10:34:20||4314.5||4314.5||4314.5||4314.5|4
1624271680000|2021-06-21 10:34:40|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|107
1624271690000|2021-06-21 10:34:50|4315||4314.5||4315||4314.5||0
1624271700000|2021-06-21 10:35:00|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314.5|0
1624271710000|2021-06-21 10:35:10|4315.5||4316||4316||4315.5||12
1624271720000|2021-06-21 10:35:20|4315.5|4315|4316.5|4315.5|4316.5|4315.5|4315.5|4315|0
1624271740000|2021-06-21 10:35:40|4316|4315|4315.5|4315|4316.5|4315|4315.5|4315|1
1624271760000|2021-06-21 10:36:00|4316|4315.5|4316.5|4316|4317|4316|4316|4315.5|50
1624271780000|2021-06-21 10:36:20|4316|4315.5|4315.5|4314.5|4316|4315.5|4315.5|4314.5|100
1624271800000|2021-06-21 10:36:40|4315|4314|4315|4314|4315|4314|4314.5|4313.5|50
1624271820000|2021-06-21 10:37:00|4314.5|4313.5|4314|4313.5|4314.5|4313.5|4314|4313.5|0
1624271830000|2021-06-21 10:37:10|4314.5|4313|4314.5|4313.5|4314.5|4313.5|4314|4313|0
1624271840000|2021-06-21 10:37:20|4314|4313|4314.5|4313.5|4314.5|4313.5|4314|4313|48
1624271850000|2021-06-21 10:37:30|4315|4314|4315|4314|4315|4314|4315|4314|0
1624271880000|2021-06-21 10:38:00|4314.5||4315||4315||4314.5||803
1624271900000|2021-06-21 10:38:20|4314.5||4314.5||4315||4314.5||0
1624271910000|2021-06-21 10:38:30|4315|4313.5|4314.5|4314|4315|4314|4314|4313|343
1624271920000|2021-06-21 10:38:40|4314|4313.5|4313.5|4312.5|4314|4313.5|4313.5|4312.5|425
1624271930000|2021-06-21 10:38:50|4313||4313.5||4313.5||4313||0
1624271940000|2021-06-21 10:39:00|4313|4312|4313|4312.5|4313.5|4313|4313|4312|315
1624271950000|2021-06-21 10:39:10|4312.5|4312|4313|4312|4313|4312|4312.5|4312|115
1624271960000|2021-06-21 10:39:20|4312.5|4311.5|4313|4312.5|4313|4312.5|4312.5|4311.5|2
1624271970000|2021-06-21 10:39:30|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|0
1624271980000|2021-06-21 10:39:40|4313|4312.5|4313.5|4313|4313.5|4313|4313|4312.5|189
1624271990000|2021-06-21 10:39:50|4314|4313.5|4314|4313.5|4314.5|4313.5|4314|4313.5|26
1624272000000|2021-06-21 10:40:00|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|121
1624272010000|2021-06-21 10:40:10|4314||4314||4314||4314||0
1624272020000|2021-06-21 10:40:20|4313.5|4312.5|4313|4312|4314|4312.5|4313|4312|2084
1624272040000|2021-06-21 10:40:40||4311.5||4311.5||4311.5||4311.5|226
1624272050000|2021-06-21 10:40:50|4312.5||4312||4312.5||4312||430
1624272060000|2021-06-21 10:41:00|4312.5|4312.5|4313|4312|4314|4313|4312.5|4312|1279
1624272070000|2021-06-21 10:41:10|||||||||115
1624272080000|2021-06-21 10:41:20|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|0
1624272090000|2021-06-21 10:41:30|||||||||820
1624272100000|2021-06-21 10:41:40|4312|4311|4312|4311|4312|4311|4312|4311|216
1624272110000|2021-06-21 10:41:50|4312.5||4312.5||4312.5||4312.5||0
1624272120000|2021-06-21 10:42:00|4312|4311.5|4312.5|4311.5|4313|4312|4312|4311.5|11
1624272130000|2021-06-21 10:42:10|4312|4312|4312.5|4311.5|4312.5|4312|4312|4311.5|0
1624272140000|2021-06-21 10:42:20||4311||4311||4311||4311|98
1624272150000|2021-06-21 10:42:30|4313|4311.5|4312.5|4312|4313|4312|4312.5|4311.5|50
1624272160000|2021-06-21 10:42:40||4311.5||4311||4311.5||4311|45
1624272180000|2021-06-21 10:43:00|4312|4311.5|4311|4310.5|4312|4311.5|4311|4310.5|0
1624272200000|2021-06-21 10:43:20|4310.5|4310|4310.5|4309|4310.5|4310|4310.5|4309|113
1624272210000|2021-06-21 10:43:30||4309.5||4309.5||4309.5||4309.5|0
1624272230000|2021-06-21 10:43:50|4311|4310|4311|4310.5|4311|4310.5|4311|4309.5|259
1624272240000|2021-06-21 10:44:00|4311.5|4311|4311|4310|4312|4311.5|4311|4310|1059
1624272270000|2021-06-21 10:44:30|4310.5||4310.5||4310.5||4310.5||147
1624272280000|2021-06-21 10:44:40|4310|4309.5|4309|4308|4310|4309.5|4309|4308|963
1624272300000|2021-06-21 10:45:00|4308.5|4307.5|4309|4308|4309|4308|4308.5|4307.5|0
1624272310000|2021-06-21 10:45:10|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|0
1624272320000|2021-06-21 10:45:20|4308|4307|4307.5|4306.5|4308|4307|4307.5|4306.5|0
1624272330000|2021-06-21 10:45:30|4307|4306|4307|4306|4307|4306|4307|4306|22
1624272340000|2021-06-21 10:45:40|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|62
1624272350000|2021-06-21 10:45:50||4305||4305||4305||4305|0
1624272360000|2021-06-21 10:46:00|4306||4305.5||4306||4305.5||0
1624272370000|2021-06-21 10:46:10|4305|4304.5|4305.5|4304|4305.5|4305|4304.5|4304|690
1624272380000|2021-06-21 10:46:20|4305|4304.5|4305.5|4304|4305.5|4304.5|4305|4304|0
1624272390000|2021-06-21 10:46:30|4305|4303.5|4304.5|4303.5|4305|4303.5|4304.5|4303.5|0
1624272400000|2021-06-21 10:46:40|4305|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|0
1624272410000|2021-06-21 10:46:50|4305|4304|4305.5|4304.5|4305.5|4304.5|4305|4304|362
1624272430000|2021-06-21 10:47:10|4306|4305|4306|4305|4306|4305|4305.5|4305|193
1624272440000|2021-06-21 10:47:20||4305.5||4305.5||4305.5||4305.5|100
1624272460000|2021-06-21 10:47:40|4305.5|4305|4305.5|4304|4305.5|4305|4304.5|4304|0
1624272470000|2021-06-21 10:47:50|4305|4303.5|4303.5|4302.5|4305.5|4303.5|4303.5|4302|776
1624272480000|2021-06-21 10:48:00||4303||4303||4303||4303|439
1624272490000|2021-06-21 10:48:10|4303|4302.5|4302.5|4301.5|4303|4302.5|4302.5|4301.5|324
1624272500000|2021-06-21 10:48:20|4303|4302|4303.5|4302.5|4303.5|4302.5|4303|4302|626
1624272540000|2021-06-21 10:49:00|4304|4303|4304|4303.5|4304|4303.5|4304|4302.5|403
1624272550000|2021-06-21 10:49:10|4304.5|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|363
1624272560000|2021-06-21 10:49:20|4304|4304|4304|4303.5|4304|4304|4304|4303.5|57
1624272570000|2021-06-21 10:49:30|4304.5||4304||4304.5||4304||0
1624272580000|2021-06-21 10:49:40|4303.5|4303|4304|4303|4304|4303|4303.5|4303|116
1624272590000|2021-06-21 10:49:50|4304.5||4304.5||4304.5||4304||0
1624272600000|2021-06-21 10:50:00|4305|4303.5|4305|4304|4305|4304.5|4305|4303.5|173
1624272610000|2021-06-21 10:50:10|4305.5|4304.5|4305.5|4304|4306|4305|4305.5|4304|957
1624272620000|2021-06-21 10:50:20|4305|4303.5|4305|4304|4305|4304|4305|4303.5|0
1624272630000|2021-06-21 10:50:30|||||||||116
1624272660000|2021-06-21 10:51:00|4305.5|4304.5|4306.5|4305|4306.5|4305|4305.5|4304|187
1624272680000|2021-06-21 10:51:20|4306||4305.5||4306||4305.5||0
1624272690000|2021-06-21 10:51:30|4305|4304.5|4305.5|4305|4305.5|4305|4305|4304.5|164
1624272700000|2021-06-21 10:51:40|4306||4306||4306||4306||838
1624272710000|2021-06-21 10:51:50|4306.5|4305.5|4307|4306|4307.5|4306|4306.5|4305.5|79
1624272720000|2021-06-21 10:52:00|4307.5||4307.5||4307.5||4307.5||0
1624272730000|2021-06-21 10:52:10|4307|4306.5|4307.5|4306|4307.5|4306.5|4307|4306|0
1624272750000|2021-06-21 10:52:30|4307||4307||4307||4306.5||0
1624272760000|2021-06-21 10:52:40|4306.5||4306.5||4307||4306.5||0
1624272770000|2021-06-21 10:52:50|4307||4307||4307||4307||0
1624272780000|2021-06-21 10:53:00|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306|0
1624272790000|2021-06-21 10:53:10|4308|4307|4308|4307.5|4308|4307.5|4308|4307|45
1624272800000|2021-06-21 10:53:20|4307.5|4307|4307.5|4306.5|4307.5|4307|4307|4306.5|299
1624272810000|2021-06-21 10:53:30||4307||4307||4307||4307|191
1624272820000|2021-06-21 10:53:40|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|346
1624272830000|2021-06-21 10:53:50||4307||4307||4307||4307|0
1624272840000|2021-06-21 10:54:00|4307.5|4306.5|4307.5|4306.5|4308|4307|4307|4306.5|1164
1624272850000|2021-06-21 10:54:10|4307|4306|4307|4306|4307|4306.5|4307|4306|0
1624272890000|2021-06-21 10:54:50|4306.5||4306.5||4306.5||4306.5||0
1624272900000|2021-06-21 10:55:00|4307|4305.5|4306|4305|4307|4306|4305.5|4304.5|636
1624272910000|2021-06-21 10:55:10|4306.5|4305.5|4305.5|4304.5|4306.5|4305.5|4305.5|4304.5|644
1624272920000|2021-06-21 10:55:20|4306|4305|4306|4305|4306|4305.5|4306|4304.5|98
1624272930000|2021-06-21 10:55:30|||||||||6
1624272940000|2021-06-21 10:55:40|4305.5|4304.5|4306|4305|4306|4305|4305.5|4304.5|0
1624272950000|2021-06-21 10:55:50|4305.5||4305.5||4305.5||4305.5||220
1624272960000|2021-06-21 10:56:00|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|294
1624272970000|2021-06-21 10:56:10|4306.5|4306|4306.5|4305.5|4306.5|4306|4306|4305.5|695
1624272990000|2021-06-21 10:56:30|4306|4305|4305.5|4305|4306|4305|4305.5|4305|741
1624273020000|2021-06-21 10:57:00|4306||4305.5||4306||4305.5||233
1624273040000|2021-06-21 10:57:20|4304.5|4304|4305|4304|4305|4304|4304.5|4304|46
1624273050000|2021-06-21 10:57:30|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|369
1624273070000|2021-06-21 10:57:50|4305|4305|4305.5|4305|4306|4305|4305|4305|0
1624273080000|2021-06-21 10:58:00|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|200
1624273090000|2021-06-21 10:58:10|4306|4305|4305.5|4305|4306|4305|4305.5|4305|215
1624273100000|2021-06-21 10:58:20|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|215
1624273110000|2021-06-21 10:58:30|4306|4305|4305.5|4305|4306|4305|4305.5|4305|767
1624273130000|2021-06-21 10:58:50|4305|4304.5|4305.5|4304.5|4305.5|4305|4305|4304.5|97
1624273140000|2021-06-21 10:59:00|4305||4305.5||4305.5||4305||0
1624273150000|2021-06-21 10:59:10|4305||4305.5||4305.5||4305||0
1624273170000|2021-06-21 10:59:30|4305||4305.5||4305.5||4305||463
1624273200000|2021-06-21 11:00:00|4305|4304|4304.5|4303.5|4305.5|4304|4304.5|4303.5|453
1624273210000|2021-06-21 11:00:10|4304|4303|4304.5|4304|4304.5|4304|4304|4303|731
1624273220000|2021-06-21 11:00:20|4305|4303.5|4305|4304|4305|4304|4305|4303.5|87
1624273250000|2021-06-21 11:00:50|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|3
1624273260000|2021-06-21 11:01:00||4304||4303.5||4304||4303.5|84
1624273270000|2021-06-21 11:01:10|4305|4304|4305|4304|4305|4304|4305|4304|47
1624273280000|2021-06-21 11:01:20|4304.5||4305||4305||4304.5||21
1624273290000|2021-06-21 11:01:30|4304.5|4303.5|4304.5|4303.5|4305|4303.5|4304|4303.5|951
1624273300000|2021-06-21 11:01:40|4304||4304.5||4304.5||4304||165
1624273310000|2021-06-21 11:01:50|4305|4304|4303.5|4303|4305|4304.5|4303.5|4303|789
1624273320000|2021-06-21 11:02:00|4304||4304||4304||4304||0
1624273330000|2021-06-21 11:02:10|4304.5|4303.5|4305|4304|4305|4304|4304.5|4303.5|313
1624273340000|2021-06-21 11:02:20|4304.5|4303.5|4305|4304.5|4305|4304.5|4304.5|4303.5|406
1624273350000|2021-06-21 11:02:30|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|215
1624273360000|2021-06-21 11:02:40|4305||4305||4305||4305||260
1624273370000|2021-06-21 11:02:50|4304.5|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|0
1624273380000|2021-06-21 11:03:00|4305|4304.5|4305.5|4304.5|4305.5|4305|4305|4304.5|515
1624273390000|2021-06-21 11:03:10|4306|4305|4305|4304|4306|4305.5|4304.5|4304|1291
1624273400000|2021-06-21 11:03:20|4305.5|4304.5|4306|4305|4306|4305|4305.5|4304|434
1624273410000|2021-06-21 11:03:30|4305.5|4305.5|4306|4305|4306|4305.5|4305.5|4305|315
1624273420000|2021-06-21 11:03:40|4305.5||4306||4306||4305.5||0
1624273440000|2021-06-21 11:04:00|4306.5|4305.5|4307|4306|4307|4306|4306.5|4305|686
1624273450000|2021-06-21 11:04:10|4307.5||4307||4307.5||4307||0
1624273460000|2021-06-21 11:04:20|4306.5|4306.5|4307|4306.5|4307|4306.5|4306.5|4306.5|753
1624273470000|2021-06-21 11:04:30|4306.5|4306|4306.5|4306|4306.5|4306|4306.5|4306|116
1624273480000|2021-06-21 11:04:40|||||||||28
1624273490000|2021-06-21 11:04:50|4307|4306.5|4308|4307|4308|4307|4306.5|4306|407
1624273500000|2021-06-21 11:05:00|4308.5||4308||4308.5||4308||0
1624273510000|2021-06-21 11:05:10|4308.5||4308.5||4308.5||4308.5||0
1624273530000|2021-06-21 11:05:30|4309|4307.5|4309.5|4309|4309.5|4309|4309|4307|529
1624273540000|2021-06-21 11:05:40|4310|4309.5|4309|4308|4310|4309.5|4309|4308|710
1624273550000|2021-06-21 11:05:50|4309.5|4308.5|4310|4309|4310|4309|4309|4308.5|558
1624273560000|2021-06-21 11:06:00|4310.5||4310||4310.5||4310||0
1624273570000|2021-06-21 11:06:10|4310.5|4309.5|4310|4309.5|4310.5|4309.5|4310|4309|50
1624273580000|2021-06-21 11:06:20|4310.5||4310.5||4310.5||4310||0
1624273600000|2021-06-21 11:06:40|4310|4309|4309.5|4308.5|4310|4309.5|4309|4308.5|792
1624273610000|2021-06-21 11:06:50|4309||4309.5||4309.5||4309||70
1624273620000|2021-06-21 11:07:00|4310|4309|4310|4309|4310|4309|4310|4309|0
1624273630000|2021-06-21 11:07:10|4309.5|4308.5|4309|4308.5|4309.5|4308.5|4309|4308.5|225
1624273640000|2021-06-21 11:07:20|4308.5|4308|4309|4308|4309|4308|4308.5|4308|1438
1624273650000|2021-06-21 11:07:30|4308.5||4308.5||4309||4308.5||0
1624273660000|2021-06-21 11:07:40|4309|4308.5|4309|4308.5|4309.5|4308.5|4309|4308.5|496
1624273670000|2021-06-21 11:07:50|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|183
1624273690000|2021-06-21 11:08:10|||||||||100
1624273700000|2021-06-21 11:08:20|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|201
1624273720000|2021-06-21 11:08:40|4309.5|4309|4309.5|4308.5|4309.5|4309|4309|4308|1423
1624273730000|2021-06-21 11:08:50|4309||4309.5||4309.5||4309||0
1624273740000|2021-06-21 11:09:00|4309|4309|4309.5|4308.5|4310|4309|4309|4308.5|437
1624273750000|2021-06-21 11:09:10|4310|4309|4310|4309|4310.5|4309.5|4310|4308.5|395
1624273760000|2021-06-21 11:09:20|4310.5||4310.5||4310.5||4310.5||0
1624273770000|2021-06-21 11:09:30|4310|4309.5|4310.5|4309.5|4310.5|4309.5|4310|4309.5|0
1624273800000|2021-06-21 11:10:00||4310||4310||4310||4309.5|50
1624273810000|2021-06-21 11:10:10|||||||||100
1624273830000|2021-06-21 11:10:30|4310|4309.5|4309|4308.5|4310|4309.5|4309|4308.5|1807
1624273840000|2021-06-21 11:10:40|4308.5|4308|4309|4308|4309|4308.5|4308.5|4308|1010
1624273850000|2021-06-21 11:10:50|4308.5|4307.5|4307.5|4307|4309|4307.5|4307.5|4307|542
1624273860000|2021-06-21 11:11:00|||||||||34
1624273870000|2021-06-21 11:11:10|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|623
1624273880000|2021-06-21 11:11:20|4307.5|4307|4308|4307|4308|4307|4307.5|4307|1
1624273900000|2021-06-21 11:11:40|4307.5|4307.5|4308|4307|4308|4307.5|4307.5|4307|190
1624273940000|2021-06-21 11:12:20|4307.5||4307.5||4307.5||4307.5||1
1624273950000|2021-06-21 11:12:30|||||||||100
1624273960000|2021-06-21 11:12:40|4307|4306.5|4307|4306|4307.5|4306.5|4307|4306|761
1624274010000|2021-06-21 11:13:30|4306.5||4307||4307||4306.5||0
1624274020000|2021-06-21 11:13:40|4306.5|4305.5|4306.5|4305.5|4307|4306|4306|4305.5|748
1624274030000|2021-06-21 11:13:50|4306||4306||4306||4306||0
1624274040000|2021-06-21 11:14:00|4305.5|4305|4305|4304.5|4305.5|4305|4304.5|4303|1921
1624274050000|2021-06-21 11:14:10|4305.5|4305|4305.5|4305|4305.5|4305|4305|4305|175
1624274060000|2021-06-21 11:14:20|4306|4305.5|4307|4306.5|4307|4306.5|4306|4305|1725
1624274070000|2021-06-21 11:14:30|4306.5|4306|4307|4306|4307|4306|4306.5|4306|197
1624274100000|2021-06-21 11:15:00|4306.5||4307||4307||4306.5||417
1624274110000|2021-06-21 11:15:10|4306.5||4307||4307||4306.5||250
1624274120000|2021-06-21 11:15:20|4307.5|4306.5|4307.5|4307|4307.5|4307|4307.5|4306.5|151
1624274130000|2021-06-21 11:15:30|4308|4307.5|4309|4308.5|4309|4308.5|4308|4307.5|490
1624274140000|2021-06-21 11:15:40|4308.5|4308|4308.5|4307.5|4308.5|4308|4308|4307.5|322
1624274160000|2021-06-21 11:16:00||4308||4307.5||4308||4307.5|0
1624274170000|2021-06-21 11:16:10|4309|4308|4309|4308|4309|4308|4308.5|4308|0
1624274180000|2021-06-21 11:16:20|4308.5||4308.5||4308.5||4308.5||365
1624274190000|2021-06-21 11:16:30|4308|4307.5|4308|4307.5|4308.5|4308|4308|4307.5|1728
1624274200000|2021-06-21 11:16:40|4308.5||4308.5||4308.5||4308.5||0
1624274210000|2021-06-21 11:16:50|4309|4308|4309|4308|4309|4308|4308.5|4308|35
1624274220000|2021-06-21 11:17:00|4308.5||4308.5||4308.5||4308.5||0
1624274230000|2021-06-21 11:17:10|||||||||152
1624274240000|2021-06-21 11:17:20|4308|4307.5|4309|4308|4309|4308|4307.5|4307|1580
1624274250000|2021-06-21 11:17:30|||||||||54
1624274260000|2021-06-21 11:17:40||4308.5||4308.5||4308.5||4308.5|1
1624274280000|2021-06-21 11:18:00|4308.5|4308|4308.5|4308|4308.5|4308|4307.5|4306.5|5231
1624274290000|2021-06-21 11:18:10|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|452
1624274300000|2021-06-21 11:18:20|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4307.5|90
1624274330000|2021-06-21 11:18:50|4308|4307.5|4307.5|4306.5|4308|4307.5|4307.5|4306.5|979
1624274340000|2021-06-21 11:19:00|4307|4307|4308|4307.5|4308|4307.5|4307|4306.5|1557
1624274350000|2021-06-21 11:19:10|4307.5|4307|4307.5|4307|4308|4307|4307.5|4307|500
1624274360000|2021-06-21 11:19:20|4308|4307.5|4308|4307.5|4308.5|4308|4307.5|4306.5|1991
1624274370000|2021-06-21 11:19:30|4307.5|4307|4307.5|4307|4308|4307|4307.5|4307|180
1624274380000|2021-06-21 11:19:40|4308|4307.5|4308|4307|4308|4307.5|4307.5|4307|364
1624274400000|2021-06-21 11:20:00|4307.5|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|1108
1624274410000|2021-06-21 11:20:10|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|245
1624274420000|2021-06-21 11:20:20|||||||||1
1624274430000|2021-06-21 11:20:30|4308|4306.5|4307.5|4306.5|4308|4306.5|4307|4306.5|251
1624274440000|2021-06-21 11:20:40|4307||4307.5||4307.5||4307||0
1624274450000|2021-06-21 11:20:50|4307|4307|4306|4305.5|4308|4307|4306|4305.5|2453
1624274460000|2021-06-21 11:21:00|4306.5||4306||4306.5||4306||67
1624274480000|2021-06-21 11:21:20|4306.5|4306|4307|4306.5|4307|4306.5|4306.5|4305.5|187
1624274490000|2021-06-21 11:21:30||4306||4306||4306||4306|0
1624274500000|2021-06-21 11:21:40|4306.5|4305.5|4306|4305.5|4306.5|4305.5|4306|4305.5|297
1624274510000|2021-06-21 11:21:50|4306.5|4306|4307|4306|4307|4306|4306.5|4306|215
1624274530000|2021-06-21 11:22:10|4306.5|4305|4306|4305.5|4306.5|4305.5|4306|4305|547
1624274540000|2021-06-21 11:22:20|4306.5||4306||4306.5||4306||0
1624274550000|2021-06-21 11:22:30|||||||||69
1624274560000|2021-06-21 11:22:40|4305.5|4305|4304.5|4303|4306|4305|4304|4303|804
1624274570000|2021-06-21 11:22:50|4304||4304||4304||4304||21
1624274580000|2021-06-21 11:23:00|4303.5|4302.5|4303|4302|4303.5|4302.5|4303|4302|262
1624274600000|2021-06-21 11:23:20|4303.5|4302.5|4304.5|4303.5|4305|4304.5|4303.5|4302.5|1523
1624274610000|2021-06-21 11:23:30|4304|4304|4304.5|4304|4304.5|4304|4304|4304|0
1624274620000|2021-06-21 11:23:40|4305|4304.5|4303.5|4302.5|4305|4304.5|4303.5|4302.5|2620
1624274630000|2021-06-21 11:23:50|4303|4303|4303|4302|4303.5|4303|4302.5|4302|3400
1624274640000|2021-06-21 11:24:00|4303.5|4302.5|4305|4304|4306|4305|4303.5|4302|3366
1624274650000|2021-06-21 11:24:10||4304.5||4304.5||4304.5||4304.5|76
1624274660000|2021-06-21 11:24:20|4305.5||4305.5||4305.5||4305.5||0
1624274670000|2021-06-21 11:24:30|4306|4305|4304|4303.5|4306|4305.5|4304|4303|2783
1624274680000|2021-06-21 11:24:40|4304.5|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|219
1624274690000|2021-06-21 11:24:50|4304|4303|4303.5|4303|4304|4303|4303.5|4302.5|518
1624274700000|2021-06-21 11:25:00|4303|4302.5|4303|4302.5|4303.5|4303|4303|4302.5|641
1624274710000|2021-06-21 11:25:10|4303.5||4303||4303.5||4303||0
1624274720000|2021-06-21 11:25:20|4303.5|4302|4302.5|4301.5|4303.5|4302|4302.5|4301.5|371
1624274740000|2021-06-21 11:25:40|4302|4301|4302.5|4301|4302.5|4301|4302|4301|63
1624274750000|2021-06-21 11:25:50|4302||4302||4302||4302||0
1624274760000|2021-06-21 11:26:00|4302.5|4300.5|4301|4300|4302.5|4301|4301|4300|430
1624274770000|2021-06-21 11:26:10|4300.5|4299.5|4300|4299|4300.5|4299.5|4300|4299|22
1624274780000|2021-06-21 11:26:20|4300.5|4299.5|4300|4299|4300.5|4299.5|4300|4299|502
1624274790000|2021-06-21 11:26:30|4300.5|4298.5|4300|4298.5|4300.5|4299.5|4299|4298.5|1993
1624274810000|2021-06-21 11:26:50|4299.5|4299|4301|4300|4301|4300|4299.5|4299|914
1624274820000|2021-06-21 11:27:00|4300.5|4299.5|4300|4299.5|4300.5|4299.5|4300|4299.5|101
1624274830000|2021-06-21 11:27:10||4299||4299.5||4299.5||4299|173
1624274840000|2021-06-21 11:27:20|4299.5|4299|4299.5|4299|4299.5|4299|4299|4298.5|644
1624274850000|2021-06-21 11:27:30|4299|4298.5|4301|4300|4301|4300|4299|4298.5|1491
1624274860000|2021-06-21 11:27:40|4300.5|4299.5|4300.5|4299|4301|4299.5|4300|4299|121
1624274870000|2021-06-21 11:27:50|4300||4300.5||4300.5||4300||0
1624274890000|2021-06-21 11:28:10|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4299.5|4298.5|565
1624274900000|2021-06-21 11:28:20|4300|4299|4300|4299|4300|4299|4300|4299|0
1624274920000|2021-06-21 11:28:40|4299.5|4298.5|4300|4299|4300|4299|4299.5|4298.5|35
1624274930000|2021-06-21 11:28:50|4300.5|4299.5|4301|4300|4301|4300|4300|4299|1390
1624274940000|2021-06-21 11:29:00|4300|4299.5|4300.5|4299.5|4301|4299.5|4300|4299.5|12
1624274960000|2021-06-21 11:29:20|4300|4300|4300|4299.5|4300.5|4300|4300|4299.5|247
1624274970000|2021-06-21 11:29:30|4300.5||4300.5||4300.5||4300||60
1624274980000|2021-06-21 11:29:40|4300||4300.5||4300.5||4300||179
1624274990000|2021-06-21 11:29:50|4300|4299|4299.5|4299|4300.5|4299.5|4299.5|4299|1052
1624275000000|2021-06-21 11:30:00|4300|4299.5|4300|4298.5|4300.5|4299.5|4299.5|4298.5|1194
1624275010000|2021-06-21 11:30:10|4299.5|4299|4300|4299|4300.5|4299.5|4299.5|4298.5|47
1624275020000|2021-06-21 11:30:20|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|14
1624275030000|2021-06-21 11:30:30|4301|4300|4300.5|4299.5|4301|4300|4300|4299.5|454
1624275040000|2021-06-21 11:30:40|4300||4300||4300||4300||410
1624275050000|2021-06-21 11:30:50|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|553
1624275060000|2021-06-21 11:31:00|4299.5|4299|4299.5|4298.5|4299.5|4299|4299.5|4298.5|3156
1624275070000|2021-06-21 11:31:10|4300|4299|4300|4299|4300|4299|4300|4299|340
1624275080000|2021-06-21 11:31:20|4299.5|4298.5|4299|4298.5|4299.5|4298.5|4299|4298|181
1624275090000|2021-06-21 11:31:30|4299.5||4299.5||4299.5||4299||156
1624275100000|2021-06-21 11:31:40|4300|4299|4301|4300|4301|4300|4299.5|4298.5|148
1624275110000|2021-06-21 11:31:50|4301.5||4301||4301.5||4301||254
1624275130000|2021-06-21 11:32:10|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|193
1624275140000|2021-06-21 11:32:20|4301||4301||4301||4301||0
1624275150000|2021-06-21 11:32:30|4301.5|4301|4301.5|4300.5|4302|4301|4301|4300|138
1624275160000|2021-06-21 11:32:40|4301||4301.5||4301.5||4301||50
1624275170000|2021-06-21 11:32:50|4302|4301|4302|4301|4302|4301|4302|4301|0
1624275180000|2021-06-21 11:33:00|4302.5||4302.5||4302.5||4302.5||0
1624275190000|2021-06-21 11:33:10|4302||4302||4302||4302||0
1624275220000|2021-06-21 11:33:40|4301.5||4302.5||4302.5||4301.5||0
1624275230000|2021-06-21 11:33:50|4302||4302||4302||4302||0
1624275240000|2021-06-21 11:34:00|4302.5||4302.5||4302.5||4302.5||0
1624275260000|2021-06-21 11:34:20|4302||4302||4302.5||4302||0
1624275280000|2021-06-21 11:34:40|4302.5|4301.5|4302|4301.5|4302.5|4302|4302|4301.5|757
1624275290000|2021-06-21 11:34:50|4301.5|4301|4302|4301|4302|4301|4301.5|4301|50
1624275300000|2021-06-21 11:35:00|||||||||59
1624275310000|2021-06-21 11:35:10|4302.5|4301.5|4302|4301.5|4302.5|4301.5|4302|4301.5|337
1624275320000|2021-06-21 11:35:20|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|200
1624275330000|2021-06-21 11:35:30|4302.5||4302||4302.5||4302||0
1624275340000|2021-06-21 11:35:40|4302.5||4302.5||4302.5||4302.5||209
1624275350000|2021-06-21 11:35:50||4302||4302||4302||4302|0
1624275360000|2021-06-21 11:36:00|4303|4302.5|4303.5|4303|4304|4303|4302.5|4302|679
1624275380000|2021-06-21 11:36:20|||||||||122
1624275400000|2021-06-21 11:36:40|4303|4302.5|4302|4301.5|4303|4302.5|4302|4301.5|1862
1624275420000|2021-06-21 11:37:00|4302.5|4302|4303|4302|4303|4302|4302.5|4302|196
1624275430000|2021-06-21 11:37:10|4302.5|4301.5|4303|4302|4303|4302.5|4302.5|4301.5|217
1624275440000|2021-06-21 11:37:20|4302.5||4302.5||4303||4302.5||51
1624275450000|2021-06-21 11:37:30|4303||4303||4303||4303||232
1624275460000|2021-06-21 11:37:40|4302.5|4301.5|4302.5|4301.5|4303|4301.5|4302|4301.5|529
1624275470000|2021-06-21 11:37:50|4302||4302.5||4302.5||4302||59
1624275480000|2021-06-21 11:38:00|4302|4302|4303|4302.5|4303|4302.5|4302|4302|328
1624275490000|2021-06-21 11:38:10|4303.5|4303|4303|4302|4303.5|4303|4302.5|4302|693
1624275500000|2021-06-21 11:38:20|4303.5|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|242
1624275510000|2021-06-21 11:38:30|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|542
1624275530000|2021-06-21 11:38:50|4302.5|4302|4303|4302|4303|4302|4302.5|4302|194
1624275560000|2021-06-21 11:39:20|4302.5||4303||4303||4302.5||0
1624275580000|2021-06-21 11:39:40|4302.5||4303||4303||4302.5||150
1624275590000|2021-06-21 11:39:50|4302.5||4302.5||4302.5||4302.5||0
1624275600000|2021-06-21 11:40:00|4303|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|0
1624275620000|2021-06-21 11:40:20|4303.5||4303||4303.5||4303||226
1624275630000|2021-06-21 11:40:30|||||||||349
1624275640000|2021-06-21 11:40:40|4303.5|4303|4304.5|4303.5|4304.5|4303.5|4303.5|4303|248
1624275660000|2021-06-21 11:41:00|4305|4304|4305.5|4304.5|4305.5|4304.5|4305|4304|54
1624275670000|2021-06-21 11:41:10|4306|4305|4306.5|4305.5|4306.5|4305.5|4306|4305|0
1624275680000|2021-06-21 11:41:20|4306||4306.5||4306.5||4306||0
1624275690000|2021-06-21 11:41:30|4306|4305|4305.5|4305|4306|4305|4305.5|4305|83
1624275720000|2021-06-21 11:42:00|4305|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|943
1624275730000|2021-06-21 11:42:10|||||||||82
1624275770000|2021-06-21 11:42:50|4306|4305|4306.5|4306|4306.5|4306|4306|4304.5|314
1624275780000|2021-06-21 11:43:00|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306.5|200
1624275800000|2021-06-21 11:43:20|4307||4307||4307||4307||0
1624275810000|2021-06-21 11:43:30|4307.5||4307.5||4307.5||4307.5||0
1624275830000|2021-06-21 11:43:50|4307|4306|4307|4306.5|4307.5|4306.5|4306.5|4306|1041
1624275840000|2021-06-21 11:44:00|4307.5|4306|4306.5|4306|4307.5|4306|4306.5|4305.5|0
1624275850000|2021-06-21 11:44:10|4307||4307||4307||4307||59
1624275860000|2021-06-21 11:44:20|4307.5|4306.5|4308.5|4308|4308.5|4308|4307.5|4306.5|405
1624275870000|2021-06-21 11:44:30|4308|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307.5|111
1624275880000|2021-06-21 11:44:40|4309|4308|4309|4308|4309|4308|4308.5|4307.5|647
1624275890000|2021-06-21 11:44:50|4308.5||4309||4309||4308.5||0
1624275900000|2021-06-21 11:45:00|4308.5||4309||4309||4308.5||19
1624275910000|2021-06-21 11:45:10|4308.5|4307.5|4308|4307.5|4308.5|4307.5|4308|4307.5|642
1624275930000|2021-06-21 11:45:30|4308.5|4308|4309|4308|4309|4308|4308.5|4308|0
1624275940000|2021-06-21 11:45:40|4308.5|4307.5|4308|4307.5|4308.5|4307.5|4308|4307.5|0
1624275960000|2021-06-21 11:46:00|4308.5|4307|4307.5|4306.5|4308.5|4307|4307.5|4306.5|291
1624275970000|2021-06-21 11:46:10|4308|4307|4309|4307.5|4309|4307.5|4308|4306.5|0
1624275980000|2021-06-21 11:46:20|4308.5||4308.5||4308.5||4308.5||0
1624276000000|2021-06-21 11:46:40|4309||4309||4309||4309||0
1624276010000|2021-06-21 11:46:50|4308.5|4308|4309|4308|4309|4308|4308.5|4307.5|17
1624276030000|2021-06-21 11:47:10||4308.5||4308||4308.5||4308|0
1624276040000|2021-06-21 11:47:20|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309.5|4308|0
1624276070000|2021-06-21 11:47:50|4310||4309.5||4310||4309.5||0
1624276080000|2021-06-21 11:48:00|4310|4309|4310|4309.5|4311|4310|4310|4309|693
1624276090000|2021-06-21 11:48:10|4309.5|4309|4309.5|4308.5|4309.5|4309|4309|4308.5|528
1624276100000|2021-06-21 11:48:20|4309||4309||4309||4309||74
1624276110000|2021-06-21 11:48:30|4309.5|4309|4309|4308.5|4309.5|4309|4309|4308.5|371
1624276120000|2021-06-21 11:48:40|4309.5||4309.5||4309.5||4309.5||0
1624276130000|2021-06-21 11:48:50|4309|4308|4309|4308|4309.5|4308|4308.5|4308|498
1624276140000|2021-06-21 11:49:00|4308.5||4308.5||4308.5||4308.5||400
1624276150000|2021-06-21 11:49:10|4309|4308.5|4309.5|4308.5|4309.5|4308.5|4309|4308.5|0
1624276160000|2021-06-21 11:49:20|4309|4308|4309|4308|4309|4308|4308.5|4308|56
1624276170000|2021-06-21 11:49:30|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309|4308|0
1624276200000|2021-06-21 11:50:00|4309|4309|4309|4308.5|4309|4309|4309|4308|215
1624276210000|2021-06-21 11:50:10|4309.5|4309|4309.5|4308.5|4309.5|4309|4309|4308.5|311
1624276220000|2021-06-21 11:50:20||4309||4309||4309||4309|0
1624276240000|2021-06-21 11:50:40|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|175
1624276250000|2021-06-21 11:50:50|4309.5||4309||4309.5||4309||272
1624276260000|2021-06-21 11:51:00|4309.5||4309.5||4309.5||4309.5||0
1624276270000|2021-06-21 11:51:10|||||||||18
1624276290000|2021-06-21 11:51:30|4310|4309|4310|4309|4310|4309.5|4310|4309|272
1624276320000|2021-06-21 11:52:00|4309.5|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|1300
1624276330000|2021-06-21 11:52:10|4310||4310||4310||4309.5||56
1624276340000|2021-06-21 11:52:20|4310.5|4309.5|4311.5|4311|4311.5|4311|4310.5|4309.5|0
1624276350000|2021-06-21 11:52:30|4312|4310.5|4312.5|4311.5|4313|4311.5|4312|4310.5|152
1624276360000|2021-06-21 11:52:40|4313||4313||4313||4312.5||0
1624276370000|2021-06-21 11:52:50|4313.5|4312|4314|4312.5|4314|4312.5|4313.5|4312|0
1624276380000|2021-06-21 11:53:00|4313.5|4313|4313.5|4312.5|4313.5|4313|4313.5|4312.5|405
1624276390000|2021-06-21 11:53:10|4314|4313|4314.5|4313.5|4314.5|4313.5|4313.5|4313|536
1624276400000|2021-06-21 11:53:20|4314|4314|4313.5|4313|4314.5|4314|4313.5|4313|1852
1624276410000|2021-06-21 11:53:30|4314|4312.5|4313|4312|4314|4312.5|4313|4312|673
1624276420000|2021-06-21 11:53:40|4312.5|4311|4312.5|4312|4313|4312|4312|4311|373
1624276430000|2021-06-21 11:53:50|4312|4311.5|4311|4310.5|4312|4312|4311|4310.5|223
1624276440000|2021-06-21 11:54:00|4311.5||4311.5||4311.5||4311.5||264
1624276460000|2021-06-21 11:54:20|4311|4310|4310|4309|4311.5|4310|4310|4309|528
1624276470000|2021-06-21 11:54:30|4310.5|4309.5|4310.5|4309.5|4311|4310|4310.5|4309.5|390
1624276490000|2021-06-21 11:54:50|4311|4310|4311.5|4310.5|4311.5|4310.5|4311|4309.5|302
1624276500000|2021-06-21 11:55:00||4311||4310.5||4311||4310.5|0
1624276510000|2021-06-21 11:55:10|4312|4311|4312.5|4311.5|4312.5|4311.5|4311.5|4311|240
1624276520000|2021-06-21 11:55:20|4312|4311|4312|4311|4312|4311|4312|4311|0
1624276530000|2021-06-21 11:55:30|4312.5|4311.5|4313|4311.5|4313|4311.5|4312.5|4311.5|0
1624276540000|2021-06-21 11:55:40|4312.5||4313||4313||4312.5||0
1624276550000|2021-06-21 11:55:50|4312.5||4312.5||4313||4312||0
1624276570000|2021-06-21 11:56:10|4312|4311|4311.5|4310.5|4312|4311|4311.5|4310.5|521
1624276580000|2021-06-21 11:56:20|4312||4312||4312||4312||150
1624276600000|2021-06-21 11:56:40|4311.5|4311|4312.5|4311.5|4312.5|4311.5|4311.5|4311|230
1624276610000|2021-06-21 11:56:50|4313|4312|4313|4312|4313|4312|4313|4312|0
1624276630000|2021-06-21 11:57:10|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|0
1624276650000|2021-06-21 11:57:30|4314|4313|4314.5|4313.5|4314.5|4313.5|4314|4312.5|1589
1624276680000|2021-06-21 11:58:00|4314||4314||4314.5||4314||208
1624276690000|2021-06-21 11:58:10|4314.5||4314.5||4314.5||4314||0
1624276710000|2021-06-21 11:58:30|4314||4314.5||4314.5||4314||370
1624276740000|2021-06-21 11:59:00|4314|4313|4313.5|4313|4314.5|4313|4313.5|4313|1225
1624276750000|2021-06-21 11:59:10|4314|4313.5|4314.5|4313.5|4314.5|4313.5|4314|4313|140
1624276760000|2021-06-21 11:59:20|4314|4313|4314|4313|4314|4313|4313.5|4313|197
1624276770000|2021-06-21 11:59:30||4313.5||4313.5||4313.5||4313.5|0
1624276780000|2021-06-21 11:59:40|4314.5||4314.5||4314.5||4314.5||0
1624276800000|2021-06-21 12:00:00|4314|4314|4314|4313.5|4314.5|4314|4314|4313.5|1443
1624276810000|2021-06-21 12:00:10|4314.5||4314||4314.5||4314||54
1624276820000|2021-06-21 12:00:20|4314.5|4314|4317|4316|4317|4316|4314.5|4313.5|2919
1624276850000|2021-06-21 12:00:50|4316.5|4316.5|4318|4317|4318|4317|4316.5|4316.5|616
1624276860000|2021-06-21 12:01:00|4317.5|4316.5|4316.5|4315.5|4318|4316.5|4316|4315.5|1795
1624276870000|2021-06-21 12:01:10|4316|4316|4316.5|4315.5|4316.5|4316|4316|4315.5|399
1624276880000|2021-06-21 12:01:20|4317|4316|4317|4316|4317|4316|4317|4316|107
1624276890000|2021-06-21 12:01:30|4317.5||4317.5||4317.5||4317.5||1
1624276900000|2021-06-21 12:01:40|4317||4317||4317.5||4317||0
1624276930000|2021-06-21 12:02:10|4317.5|4316.5|4317|4316|4317.5|4316.5|4317|4316|0
1624276940000|2021-06-21 12:02:20|4316.5|4315.5|4315|4314.5|4317|4315.5|4315|4314.5|981
1624276950000|2021-06-21 12:02:30|4315.5|4315|4316|4315|4316|4315|4315.5|4315|215
1624276960000|2021-06-21 12:02:40|4316.5||4316||4316.5||4316||0
1624276970000|2021-06-21 12:02:50|4316.5||4316.5||4316.5||4316.5||0
1624276980000|2021-06-21 12:03:00|4316||4316||4316||4316||0
1624276990000|2021-06-21 12:03:10|4316.5|4315.5|4317.5|4317|4317.5|4317|4316.5|4315|387
1624277010000|2021-06-21 12:03:30|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317|329
1624277020000|2021-06-21 12:03:40|4318.5|4317|4318.5|4317|4318.5|4317|4318.5|4317|0
1624277030000|2021-06-21 12:03:50||4317.5||4317.5||4317.5||4317.5|0
1624277040000|2021-06-21 12:04:00|4319|4318|4320|4319|4320.5|4319|4319|4318|148
1624277050000|2021-06-21 12:04:10|4320.5|4319.5|4321.5|4320.5|4321.5|4320.5|4320.5|4319.5|1065
1624277060000|2021-06-21 12:04:20|4321|4320|4320.5|4320|4321|4320|4320|4319.5|1020
1624277070000|2021-06-21 12:04:30||4319.5||4320||4320||4319.5|0
1624277080000|2021-06-21 12:04:40|||||||||6
1624277100000|2021-06-21 12:05:00|4320|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319.5|1
1624277110000|2021-06-21 12:05:10|4321|4320|4319.5|4319|4321|4320|4319.5|4319|1292
1624277120000|2021-06-21 12:05:20|4320||4320.5||4320.5||4320||32
1624277130000|2021-06-21 12:05:30|4320||4320||4320||4319.5||0
1624277140000|2021-06-21 12:05:40|4319.5|4318.5|4320|4319|4320|4319|4319|4318.5|455
1624277150000|2021-06-21 12:05:50|4319.5|4318.5|4320|4319|4320|4319|4319.5|4318.5|0
1624277160000|2021-06-21 12:06:00|4319.5|4318.5|4319.5|4318.5|4320|4318.5|4319|4318.5|0
1624277170000|2021-06-21 12:06:10|4319|4319|4320|4319.5|4320|4319.5|4319|4319|1115
1624277180000|2021-06-21 12:06:20|4319.5|4319|4319.5|4319|4320|4319|4319.5|4319|0
1624277190000|2021-06-21 12:06:30|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4319|784
1624277200000|2021-06-21 12:06:40|4320||4319.5||4320||4319.5||0
1624277210000|2021-06-21 12:06:50|4320|4318.5|4320|4319|4320|4319|4319|4318.5|1057
1624277220000|2021-06-21 12:07:00|4320.5|4319.5|4319.5|4319|4321|4320|4319.5|4319|648
1624277230000|2021-06-21 12:07:10|4320||4320||4320||4320||0
1624277240000|2021-06-21 12:07:20|4319.5||4320||4320||4319.5||0
1624277250000|2021-06-21 12:07:30|4320.5|4319.5|4320.5|4320|4321|4320.5|4320.5|4319|591
1624277260000|2021-06-21 12:07:40|4321||4321||4321||4320.5||0
1624277270000|2021-06-21 12:07:50|4321.5|4320.5|4321|4320|4321.5|4320.5|4321|4320|0
1624277280000|2021-06-21 12:08:00|4320.5|4319.5|4320|4319|4321|4320|4320|4319|875
1624277300000|2021-06-21 12:08:20|4319.5|4318.5|4319.5|4318.5|4320|4318.5|4319.5|4318.5|728
1624277310000|2021-06-21 12:08:30|4319||4319||4319.5||4319||0
1624277320000|2021-06-21 12:08:40|4319.5||4319.5||4319.5||4319.5||0
1624277330000|2021-06-21 12:08:50|4319|4318|4318.5|4317.5|4319|4318|4318|4317.5|375
1624277350000|2021-06-21 12:09:10|4319|4318|4318.5|4317.5|4319|4318|4318.5|4317.5|0
1624277360000|2021-06-21 12:09:20|4319|4318|4319|4318|4320|4319.5|4318.5|4317.5|3364
1624277370000|2021-06-21 12:09:30|4319.5|4318.5|4320|4319|4320|4319|4319.5|4318|408
1624277380000|2021-06-21 12:09:40|4319.5||4320||4320||4319.5||215
1624277390000|2021-06-21 12:09:50|4319.5||4320||4320||4319.5||0
1624277400000|2021-06-21 12:10:00|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|4319.5|4319|308
1624277410000|2021-06-21 12:10:10|4320|4320|4320.5|4319.5|4320.5|4320|4320|4319.5|2120
1624277450000|2021-06-21 12:10:50|4320|4319|4320|4319|4320|4319|4320|4319|607
1624277460000|2021-06-21 12:11:00|4319.5|4318.5|4318.5|4317.5|4319.5|4318.5|4318.5|4317.5|1273
1624277470000|2021-06-21 12:11:10|4319|4318|4319.5|4318.5|4319.5|4318.5|4318.5|4318|461
1624277480000|2021-06-21 12:11:20|4320|4319|4320|4319|4320|4319|4320|4319|0
1624277490000|2021-06-21 12:11:30|4319.5||4319.5||4319.5||4319.5||0
1624277500000|2021-06-21 12:11:40|4320||4320||4320||4319.5||215
1624277510000|2021-06-21 12:11:50|4319.5|4318.5|4318.5|4318|4319.5|4318.5|4318.5|4318|760
1624277520000|2021-06-21 12:12:00||4317.5||4317.5||4317.5||4317.5|0
1624277540000|2021-06-21 12:12:20|4318||4318.5||4318.5||4318||0
1624277550000|2021-06-21 12:12:30|4318|4317|4317.5|4317|4318|4317|4317.5|4317|320
1624277560000|2021-06-21 12:12:40|4317|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4316.5|502
1624277570000|2021-06-21 12:12:50|4317|4316|4317|4316|4317.5|4316|4317|4316|0
1624277580000|2021-06-21 12:13:00|4316.5||4316.5||4316.5||4316.5||84
1624277590000|2021-06-21 12:13:10|4317|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4316.5|292
1624277600000|2021-06-21 12:13:20|4317|4316|4317.5|4316|4317.5|4316|4317|4316|0
1624277610000|2021-06-21 12:13:30|4317||4317||4317||4317||0
1624277620000|2021-06-21 12:13:40|4317.5||4317.5||4317.5||4317.5||0
1624277630000|2021-06-21 12:13:50|4317||4317||4317||4317||23
1624277640000|2021-06-21 12:14:00|4316.5|4315.5|4316.5|4316|4316.5|4316|4316.5|4315.5|0
1624277650000|2021-06-21 12:14:10|4317||4317||4317||4317||0
1624277670000|2021-06-21 12:14:30|4316.5|4315.5|4316|4315.5|4317|4316|4316|4315.5|540
1624277700000|2021-06-21 12:15:00|4315.5|4315|4315|4314|4315.5|4315|4315|4314|566
1624277720000|2021-06-21 12:15:20|4315.5|4314.5|4316|4315|4316|4315.5|4315.5|4314|511
1624277730000|2021-06-21 12:15:30|4316.5|4315.5|4317|4316|4317|4316|4316|4315|462
1624277740000|2021-06-21 12:15:40|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|0
1624277750000|2021-06-21 12:15:50|4317|4316|4317.5|4316.5|4317.5|4316.5|4317|4316|1501
1624277760000|2021-06-21 12:16:00|4317|4316|4317.5|4316.5|4317.5|4316.5|4316.5|4316|69
1624277770000|2021-06-21 12:16:10||4316||4316||4316||4316|0
1624277780000|2021-06-21 12:16:20|4317|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4316.5|0
1624277800000|2021-06-21 12:16:40|4318||4318||4318||4318||0
1624277810000|2021-06-21 12:16:50|4318.5|4317|4318|4317|4318.5|4317.5|4317.5|4317|717
1624277820000|2021-06-21 12:17:00||4317.5||4317.5||4317.5||4317.5|206
1624277830000|2021-06-21 12:17:10|4318.5|4318|4318.5|4317.5|4319|4318|4318.5|4317.5|699
1624277840000|2021-06-21 12:17:20|4319|4318|4318.5|4317.5|4319|4318|4318.5|4317.5|265
1624277850000|2021-06-21 12:17:30|4319|4318|4319|4318|4319|4318|4319|4318|0
1624277860000|2021-06-21 12:17:40|4318.5|4317.5|4318.5|4318|4319|4318|4318.5|4317.5|0
1624277870000|2021-06-21 12:17:50||4317.5||4317.5||4317.5||4317.5|0
1624277880000|2021-06-21 12:18:00|4318|4317|4317|4316|4318.5|4317.5|4317|4316|1109
1624277890000|2021-06-21 12:18:10|4316.5|4315.5|4317.5|4316.5|4317.5|4316.5|4316.5|4315.5|130
1624277900000|2021-06-21 12:18:20|||||||||100
1624277910000|2021-06-21 12:18:30|4317|4316|4316.5|4316|4317|4316|4316.5|4315.5|0
1624277920000|2021-06-21 12:18:40|4317|4315.5|4316.5|4315.5|4317|4315.5|4316.5|4315.5|0
1624277930000|2021-06-21 12:18:50|4316||4316.5||4316.5||4316||10
1624277940000|2021-06-21 12:19:00|4317|4316|4316.5|4316|4317|4316|4316.5|4316|0
1624277950000|2021-06-21 12:19:10|4317|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4316.5|0
1624277960000|2021-06-21 12:19:20|4317|4316|4316.5|4315.5|4317.5|4316|4316.5|4315.5|102
1624277990000|2021-06-21 12:19:50|4316||4316||4316||4316||0
1624278000000|2021-06-21 12:20:00|4315.5|4315|4315|4314|4315.5|4315|4315|4314|512
1624278010000|2021-06-21 12:20:10|4314.5|4314.5|4314.5|4314|4315|4314.5|4314|4313.5|904
1624278020000|2021-06-21 12:20:20||4313.5||4313.5||4313.5||4313.5|0
1624278030000|2021-06-21 12:20:30|4315|4314|4315|4314|4315|4314|4314.5|4314|0
1624278040000|2021-06-21 12:20:40|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|192
1624278050000|2021-06-21 12:20:50|4314|4313|4313|4312|4314|4313|4313|4312|361
1624278060000|2021-06-21 12:21:00|4313.5|4312.5|4313.5|4312.5|4314|4313|4313.5|4312.5|314
1624278070000|2021-06-21 12:21:10|4313|4312|4312.5|4311.5|4313|4312|4312.5|4311.5|0
1624278080000|2021-06-21 12:21:20||4312||4311.5||4312||4311.5|54
1624278100000|2021-06-21 12:21:40|4312|4311|4311.5|4310|4312.5|4311|4311.5|4310|79
1624278110000|2021-06-21 12:21:50|4310.5|4309.5|4310.5|4309.5|4310.5|4310|4310.5|4309.5|0
1624278120000|2021-06-21 12:22:00|||||||||129
1624278130000|2021-06-21 12:22:10||4310||4309.5||4310||4309.5|0
1624278140000|2021-06-21 12:22:20|4311|4310|4310.5|4310|4311.5|4311|4310.5|4309.5|1864
1624278150000|2021-06-21 12:22:30|||||||||14
1624278160000|2021-06-21 12:22:40|4311|4310.5|4311.5|4310.5|4311.5|4310.5|4311|4310.5|580
1624278170000|2021-06-21 12:22:50|4311||4311.5||4311.5||4311||0
1624278180000|2021-06-21 12:23:00|4311|4310|4310|4309.5|4311.5|4310|4310|4309.5|1139
1624278200000|2021-06-21 12:23:20|4309.5|4309|4309.5|4308.5|4310|4309|4309.5|4308.5|445
1624278210000|2021-06-21 12:23:30|4309|4308|4308.5|4308|4309|4308|4308.5|4307.5|42
1624278220000|2021-06-21 12:23:40|4309|4308.5|4309.5|4308.5|4309.5|4309|4309|4308|825
1624278230000|2021-06-21 12:23:50|4310|4309|4309.5|4308.5|4310|4309.5|4309.5|4308.5|981
1624278240000|2021-06-21 12:24:00|4310|4309|4310|4309|4310|4309.5|4310|4309|0
1624278250000|2021-06-21 12:24:10|4309.5||4309.5||4309.5||4309.5||0
1624278260000|2021-06-21 12:24:20|4309|4308.5|4309.5|4309|4309.5|4309|4309|4308.5|449
1624278280000|2021-06-21 12:24:40|4310||4309.5||4310||4309.5||0
1624278300000|2021-06-21 12:25:00|4308.5|4308|4308|4307|4308.5|4308|4307.5|4306.5|303
1624278310000|2021-06-21 12:25:10|4307.5|4306.5|4307.5|4306.5|4308|4307|4307.5|4306.5|0
1624278320000|2021-06-21 12:25:20|4307||4307.5||4307.5||4307||9
1624278360000|2021-06-21 12:26:00|4308|4307|4308|4307|4308.5|4307.5|4308|4306.5|2199
1624278370000|2021-06-21 12:26:10|4307.5|4307.5|4308|4307.5|4308|4307.5|4307.5|4307.5|140
1624278380000|2021-06-21 12:26:20|4308.5|4308|4308.5|4307.5|4309|4308|4308|4307.5|466
1624278410000|2021-06-21 12:26:50|4308||4308||4308.5||4308||150
1624278420000|2021-06-21 12:27:00|4308.5||4308||4308.5||4308||0
1624278430000|2021-06-21 12:27:10|4308.5||4308.5||4308.5||4308||0
1624278440000|2021-06-21 12:27:20|4308|4307|4307|4306|4308.5|4307|4306.5|4306|1026
1624278450000|2021-06-21 12:27:30|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306.5|4305.5|0
1624278460000|2021-06-21 12:27:40||4305||4305.5||4305.5||4305|0
1624278470000|2021-06-21 12:27:50|4306|4305|4307|4306|4307|4306|4306|4305|1118
1624278490000|2021-06-21 12:28:10|4307.5||4307.5||4307.5||4307||0
1624278500000|2021-06-21 12:28:20|4307|4305.5|4307|4305.5|4307|4305.5|4307|4305.5|27
1624278510000|2021-06-21 12:28:30|4306.5||4306||4306.5||4306||0
1624278520000|2021-06-21 12:28:40|4306.5|4306|4306.5|4305.5|4306.5|4306|4306.5|4305.5|306
1624278560000|2021-06-21 12:29:20|||||||||382
1624278580000|2021-06-21 12:29:40|4307||4307||4307||4307||519
1624278590000|2021-06-21 12:29:50|4306.5|4306|4306.5|4306|4306.5|4306|4306.5|4306|0
1624278600000|2021-06-21 12:30:00|4307|4306.5|4307.5|4306.5|4307.5|4307|4307|4306.5|1202
1624278620000|2021-06-21 12:30:20|4308|4307|4308.5|4307.5|4308.5|4307.5|4307.5|4307|149
1624278630000|2021-06-21 12:30:30|4309|4308|4309|4308.5|4309|4308.5|4309|4308|347
1624278640000|2021-06-21 12:30:40||4308||4308||4308||4308|330
1624278660000|2021-06-21 12:31:00|4309.5|4308.5|4309.5|4309|4310|4309|4309.5|4308.5|1198
1624278680000|2021-06-21 12:31:20|4310||4310||4310||4310||758
1624278690000|2021-06-21 12:31:30|4309.5|4309.5|4310|4308.5|4310.5|4309.5|4309|4308.5|2205
1624278710000|2021-06-21 12:31:50|4309.5||4309.5||4309.5||4309.5||0
1624278720000|2021-06-21 12:32:00|4309||4309||4309||4309||352
1624278730000|2021-06-21 12:32:10|4309.5|4309|4310|4309|4310|4309|4309.5|4309|294
1624278740000|2021-06-21 12:32:20|4309.5|4308.5|4310|4309|4310|4309|4309.5|4308.5|435
1624278750000|2021-06-21 12:32:30|||||||||97
1624278760000|2021-06-21 12:32:40|||||||||4
1624278770000|2021-06-21 12:32:50|4309.5||4310||4310||4309.5||172
1624278780000|2021-06-21 12:33:00|4309.5||4309.5||4310||4309.5||339
1624278790000|2021-06-21 12:33:10|4310|4308.5|4308.5|4307.5|4310|4308.5|4308.5|4307.5|927
1624278800000|2021-06-21 12:33:20|4308||4308||4308||4308||216
1624278810000|2021-06-21 12:33:30|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|175
1624278820000|2021-06-21 12:33:40|4309|4308.5|4310.5|4309.5|4310.5|4309.5|4308.5|4308|1577
1624278830000|2021-06-21 12:33:50|4310|4309|4310|4309|4310.5|4309|4310|4309|0
1624278840000|2021-06-21 12:34:00|4309.5|4309.5|4310.5|4309.5|4310.5|4309.5|4309.5|4309.5|656
1624278850000|2021-06-21 12:34:10||4310||4310||4310||4310|0
1624278860000|2021-06-21 12:34:20|4310|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|951
1624278880000|2021-06-21 12:34:40|4309|4308.5|4309|4308.5|4309.5|4308.5|4309|4308.5|77
1624278890000|2021-06-21 12:34:50||4308||4308||4308||4308|80
1624278900000|2021-06-21 12:35:00|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|564
1624278910000|2021-06-21 12:35:10||4308||4307.5||4308||4307.5|500
1624278920000|2021-06-21 12:35:20|4309|4308|4310.5|4310|4311|4310|4309|4307.5|1617
1624278930000|2021-06-21 12:35:30||4309.5||4309.5||4310||4309.5|0
1624278940000|2021-06-21 12:35:40|4311|4310|4310.5|4309.5|4311|4310|4310|4309.5|476
1624278950000|2021-06-21 12:35:50|4310|4309|4310.5|4309.5|4310.5|4309.5|4309.5|4309|1839
1624278960000|2021-06-21 12:36:00|4310|4309|4310|4309|4310|4309|4310|4309|0
1624278970000|2021-06-21 12:36:10|4309.5|4309.5|4309.5|4309|4309.5|4309.5|4309.5|4309|476
1624278980000|2021-06-21 12:36:20|4310|4309.5|4310|4309|4310|4309.5|4309.5|4309|985
1624278990000|2021-06-21 12:36:30|4309.5|4308.5|4309.5|4308|4310|4308.5|4309|4308|540
1624279020000|2021-06-21 12:37:00|4309|4307.5|4309|4308|4309.5|4308.5|4308.5|4307.5|773
1624279030000|2021-06-21 12:37:10|4309.5|4308.5|4309.5|4309|4310|4309|4309.5|4308.5|555
1624279040000|2021-06-21 12:37:20|4310||4309.5||4310||4309.5||0
1624279050000|2021-06-21 12:37:30|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|136
1624279060000|2021-06-21 12:37:40|4308.5|4308|4309|4308|4309|4308|4308.5|4308|60
1624279070000|2021-06-21 12:37:50|4308.5||4308.5||4308.5||4308.5||0
1624279090000|2021-06-21 12:38:10|4308|4307.5|4308.5|4307.5|4309|4308.5|4308|4307.5|514
1624279100000|2021-06-21 12:38:20|4308|4307|4308.5|4307.5|4308.5|4307.5|4307.5|4307|795
1624279110000|2021-06-21 12:38:30|4308|4307|4308.5|4307.5|4308.5|4308|4307.5|4306.5|539
1624279120000|2021-06-21 12:38:40|||||||||83
1624279130000|2021-06-21 12:38:50||4307||4307||4307||4307|0
1624279140000|2021-06-21 12:39:00||4307.5||4307.5||4307.5||4307.5|0
1624279160000|2021-06-21 12:39:20|4308|4307|4308|4307|4308.5|4307|4307.5|4307|154
1624279170000|2021-06-21 12:39:30|4307.5|4306.5|4307.5|4306.5|4308|4306.5|4307|4306.5|145
1624279180000|2021-06-21 12:39:40|4308|4307|4308|4307|4308|4307|4308|4307|0
1624279190000|2021-06-21 12:39:50|4307.5||4308||4308||4307.5||2000
1624279200000|2021-06-21 12:40:00|4307.5|4307.5|4308|4307.5|4308.5|4308|4307.5|4307|1107
1624279210000|2021-06-21 12:40:10|4308.5|4307|4309|4308|4309|4308|4308|4307|505
1624279220000|2021-06-21 12:40:20|4308.5|4307.5|4308|4307.5|4309|4307.5|4308|4307.5|0
1624279230000|2021-06-21 12:40:30|4308.5|4308|4308|4307.5|4308.5|4308|4308|4307.5|380
1624279240000|2021-06-21 12:40:40|4307.5|4307|4308|4307.5|4308|4307.5|4307.5|4307|923
1624279250000|2021-06-21 12:40:50|4308.5|4307|4308.5|4307.5|4309|4308|4308.5|4307|128
1624279260000|2021-06-21 12:41:00|4309|4308|4309|4308|4309|4308|4309|4308|85
1624279270000|2021-06-21 12:41:10|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|0
1624279280000|2021-06-21 12:41:20|4308||4308.5||4308.5||4308||152
1624279320000|2021-06-21 12:42:00|4308|4307|4307.5|4306.5|4308|4307|4307|4306|466
1624279330000|2021-06-21 12:42:10|||||||||373
1624279340000|2021-06-21 12:42:20|4307||4307||4307||4307||201
1624279350000|2021-06-21 12:42:30|||||||||233
1624279370000|2021-06-21 12:42:50|4306.5|4306|4307|4306.5|4307|4306.5|4306.5|4306|198
1624279390000|2021-06-21 12:43:10|4307.5|4307|4307.5|4306.5|4308|4307|4307.5|4306.5|1698
1624279400000|2021-06-21 12:43:20||4307||4306.5||4307||4306.5|466
1624279410000|2021-06-21 12:43:30||4307||4307||4307||4306.5|445
1624279420000|2021-06-21 12:43:40|4308|4307.5|4308.5|4308|4309|4308.5|4308|4307.5|1306
1624279430000|2021-06-21 12:43:50|4308|4307.5|4308.5|4308|4308.5|4308|4308|4307.5|1276
1624279440000|2021-06-21 12:44:00||4307.5||4307.5||4308||4307.5|215
1624279450000|2021-06-21 12:44:10|4308|4307|4307.5|4306.5|4308.5|4307|4306.5|4306|1729
1624279470000|2021-06-21 12:44:30|4307|4306|4307|4306|4307|4306|4307|4306|65
1624279490000|2021-06-21 12:44:50|4306.5|4306.5|4307|4306|4307.5|4307|4306.5|4306|2681
1624279500000|2021-06-21 12:45:00|4306.5|4306.5|4307|4306|4307|4306.5|4306.5|4306|619
1624279520000|2021-06-21 12:45:20||4306.5||4306.5||4306.5||4306.5|0
1624279530000|2021-06-21 12:45:30||4306||4306||4306||4306|0
1624279540000|2021-06-21 12:45:40|4307.5|4306.5|4308|4307|4308|4307|4307.5|4306.5|663
1624279550000|2021-06-21 12:45:50|4307.5|4307.5|4307.5|4307|4307.5|4307.5|4307.5|4307|491
1624279570000|2021-06-21 12:46:10|4308|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307.5|219
1624279580000|2021-06-21 12:46:20||4308||4308||4308||4308|0
1624279590000|2021-06-21 12:46:30|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|8
1624279600000|2021-06-21 12:46:40|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|1138
1624279610000|2021-06-21 12:46:50|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306.5|126
1624279620000|2021-06-21 12:47:00|4306.5|4306|4307.5|4306.5|4307.5|4306.5|4306.5|4306|509
1624279630000|2021-06-21 12:47:10|4307||4307.5||4307.5||4307||0
1624279640000|2021-06-21 12:47:20|4307|4306|4306|4305.5|4307.5|4306|4306|4305.5|570
1624279650000|2021-06-21 12:47:30|4305.5|4305|4305.5|4304.5|4305.5|4305|4305.5|4304.5|215
1624279660000|2021-06-21 12:47:40|4305|4305|4305.5|4305|4306|4305|4305|4305|521
1624279670000|2021-06-21 12:47:50||4304.5||4304.5||4304.5||4304.5|33
1624279680000|2021-06-21 12:48:00||4305||4305||4305||4305|0
1624279720000|2021-06-21 12:48:40|4306|4305.5|4306|4305|4306|4305.5|4305.5|4305|746
1624279730000|2021-06-21 12:48:50|4305.5||4305.5||4306||4305.5||0
1624279740000|2021-06-21 12:49:00|4305|4304|4305|4304|4305|4304|4305|4304|523
1624279750000|2021-06-21 12:49:10|||||||||40
1624279770000|2021-06-21 12:49:30|4304.5||4304.5||4305||4304.5||145
1624279780000|2021-06-21 12:49:40|4305|4304.5|4305.5|4305|4306|4305|4305|4304.5|358
1624279800000|2021-06-21 12:50:00|4305|4304|4304|4303.5|4305|4304.5|4304|4303.5|2189
1624279810000|2021-06-21 12:50:10|4304.5|4304|4304.5|4304|4304.5|4304|4304|4304|108
1624279820000|2021-06-21 12:50:20|4305|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|489
1624279840000|2021-06-21 12:50:40|4306||4306||4306||4306||0
1624279850000|2021-06-21 12:50:50|4305.5||4305.5||4305.5||4305.5||0
1624279860000|2021-06-21 12:51:00|4306|4305|4307|4306.5|4307|4306.5|4305.5|4305|733
1624279870000|2021-06-21 12:51:10|4307.5||4307.5||4307.5||4307.5||1055
1624279880000|2021-06-21 12:51:20|4308|4307|4308|4307|4308.5|4307.5|4307.5|4307|867
1624279890000|2021-06-21 12:51:30|4307.5||4307.5||4307.5||4307.5||0
1624279900000|2021-06-21 12:51:40|4308|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307.5|76
1624279910000|2021-06-21 12:51:50|||||||||12
1624279920000|2021-06-21 12:52:00|4308||4308||4308||4308||74
1624279930000|2021-06-21 12:52:10|4307.5|4307|4307.5|4307|4308|4307.5|4307.5|4307|647
1624279940000|2021-06-21 12:52:20|||||||||10
1624279950000|2021-06-21 12:52:30|4308||4308||4308||4307.5||617
1624279960000|2021-06-21 12:52:40|4307.5|4306.5|4307.5|4307|4308|4307|4307|4306.5|169
1624279970000|2021-06-21 12:52:50|4308|4307.5|4307.5|4307|4308|4307.5|4307.5|4307|907
1624279980000|2021-06-21 12:53:00|||||||||300
1624279990000|2021-06-21 12:53:10|4308|4307.5|4308.5|4308|4309|4308|4308|4307|1896
1624280000000|2021-06-21 12:53:20|4309|4307.5|4308.5|4308|4309|4308|4308.5|4307.5|215
1624280010000|2021-06-21 12:53:30|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|9
1624280020000|2021-06-21 12:53:40|||||||||80
1624280030000|2021-06-21 12:53:50|4309.5|4309|4307.5|4307|4309.5|4309|4307.5|4307|1661
1624280040000|2021-06-21 12:54:00|4308|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307.5|198
1624280050000|2021-06-21 12:54:10|4308|4307|4308.5|4308|4308.5|4308|4307.5|4307|271
1624280060000|2021-06-21 12:54:20||4307.5||4307.5||4307.5||4307.5|117
1624280070000|2021-06-21 12:54:30|4308|4307|4307.5|4307|4308.5|4307|4307.5|4307|896
1624280080000|2021-06-21 12:54:40|4307|4306.5|4306|4305.5|4307|4306.5|4306|4305.5|1969
1624280100000|2021-06-21 12:55:00|4305.5|4305|4306|4305|4306|4305.5|4305.5|4304.5|614
1624280110000|2021-06-21 12:55:10|||||||||64
1624280120000|2021-06-21 12:55:20|4306.5|4305.5|4306.5|4306|4306.5|4306|4306.5|4305.5|321
1624280130000|2021-06-21 12:55:30|4307||4307||4307||4307||0
1624280140000|2021-06-21 12:55:40|4306.5||4307||4307||4306.5||0
1624280150000|2021-06-21 12:55:50|4306.5||4307||4307||4306.5||0
1624280160000|2021-06-21 12:56:00|4306.5|4305.5|4306|4305.5|4306.5|4305.5|4306|4305.5|101
1624280170000|2021-06-21 12:56:10|4306.5||4306.5||4306.5||4306.5||0
1624280180000|2021-06-21 12:56:20|4306||4306||4306||4306||0
1624280190000|2021-06-21 12:56:30|4306.5|4306|4306.5|4305.5|4306.5|4306|4306|4305.5|372
1624280200000|2021-06-21 12:56:40|4306|4306|4306.5|4306|4306.5|4306|4306|4306|100
1624280210000|2021-06-21 12:56:50|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306.5|7
1624280220000|2021-06-21 12:57:00|4307.5|4307|4307.5|4307|4308|4307|4307.5|4307|1426
1624280240000|2021-06-21 12:57:20|4308|4307.5|4308|4307|4308|4307.5|4307.5|4307|822
1624280250000|2021-06-21 12:57:30|4307.5||4307.5||4307.5||4307.5||74
1624280260000|2021-06-21 12:57:40|||||||||363
1624280270000|2021-06-21 12:57:50|4307|4306.5|4306.5|4306|4307|4306.5|4306|4305.5|1778
1624280300000|2021-06-21 12:58:20|||||||||300
1624280320000|2021-06-21 12:58:40|4307|4306.5|4307|4306|4307|4306.5|4306.5|4306|365
1624280330000|2021-06-21 12:58:50|4306.5||4306.5||4306.5||4306.5||0
1624280340000|2021-06-21 12:59:00|4307|4306.5|4308|4307.5|4308.5|4308|4307|4306.5|361
1624280350000|2021-06-21 12:59:10|4307.5|4307|4307.5|4307|4308|4307.5|4307.5|4307|407
1624280360000|2021-06-21 12:59:20|4308|4307.5|4308|4307|4308|4307.5|4308|4307|441
1624280370000|2021-06-21 12:59:30|4307.5|4306.5|4306.5|4306|4308|4306.5|4306.5|4306|613
1624280380000|2021-06-21 12:59:40|4307|4306.5|4307|4306|4307|4306.5|4307|4306|4
1624280390000|2021-06-21 12:59:50|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306.5|4305.5|284
1624280400000|2021-06-21 13:00:00|4306||4306||4306.5||4306||252
1624280410000|2021-06-21 13:00:10|4306.5|4306|4306.5|4305.5|4306.5|4306|4306|4305.5|215
1624280430000|2021-06-21 13:00:30|4306||4306||4306||4306||0
1624280440000|2021-06-21 13:00:40|4306.5|4306|4306|4305.5|4306.5|4306|4306|4305.5|514
1624280450000|2021-06-21 13:00:50|4306.5||4306||4306.5||4306||108
1624280460000|2021-06-21 13:01:00|4306.5|4306|4307|4306|4307|4306.5|4306.5|4305.5|2515
1624280470000|2021-06-21 13:01:10|4306.5|4305.5|4305.5|4305|4307|4305.5|4305.5|4305|1594
1624280480000|2021-06-21 13:01:20|4306|4304.5|4305|4304.5|4306|4304.5|4305|4304|687
1624280490000|2021-06-21 13:01:30|4305.5|4305|4306|4305|4306|4305|4305.5|4305|635
1624280500000|2021-06-21 13:01:40|4305.5||4306||4306||4305.5||0
1624280510000|2021-06-21 13:01:50|4305.5||4305.5||4305.5||4305.5||0
1624280520000|2021-06-21 13:02:00|4306||4306||4306||4305.5||0
1624280530000|2021-06-21 13:02:10||4305.5||4305||4305.5||4305|0
1624280540000|2021-06-21 13:02:20|4305.5|4305.5|4306|4305|4306|4305.5|4305.5|4305|201
1624280550000|2021-06-21 13:02:30||4305.5||4305.5||4305.5||4305.5|0
1624280570000|2021-06-21 13:02:50|4306.5|4306|4306|4305.5|4307|4306|4306|4305.5|3219
1624280580000|2021-06-21 13:03:00|||||||||141
1624280590000|2021-06-21 13:03:10|4305.5|4305|4305|4304.5|4306|4305.5|4305|4304.5|2324
1624280600000|2021-06-21 13:03:20|4305.5||4305||4305.5||4305||152
1624280610000|2021-06-21 13:03:30|||||||||301
1624280630000|2021-06-21 13:03:50|4305.5||4305||4305.5||4305||0
1624280640000|2021-06-21 13:04:00||4304||4304.5||4304.5||4304|0
1624280660000|2021-06-21 13:04:20|4304.5|4304|4305|4304|4305|4304.5|4304.5|4304|3076
1624280670000|2021-06-21 13:04:30||4304.5||4304.5||4304.5||4304.5|477
1624280680000|2021-06-21 13:04:40|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|887
1624280690000|2021-06-21 13:04:50|||||||||174
1624280700000|2021-06-21 13:05:00|4305.5|4305|4306|4305|4306|4305|4304.5|4304|7804
1624280710000|2021-06-21 13:05:10|4305.5|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|636
1624280720000|2021-06-21 13:05:20|4306||4306||4306||4305.5||0
1624280730000|2021-06-21 13:05:30|4305.5|4305.5|4306|4305|4307.5|4306.5|4305.5|4305|2867
1624280740000|2021-06-21 13:05:40|4305.5|4304.5|4305|4304.5|4306|4304.5|4305|4304.5|1191
1624280770000|2021-06-21 13:06:10|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4303.5|196
1624280790000|2021-06-21 13:06:30|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|271
1624280800000|2021-06-21 13:06:40|4305.5|4305|4305.5|4305|4306|4305.5|4305.5|4305|367
1624280810000|2021-06-21 13:06:50|4306|4305.5|4307|4306.5|4307.5|4306.5|4306|4305.5|1468
1624280820000|2021-06-21 13:07:00|4307.5||4307.5||4307.5||4307.5||0
1624280830000|2021-06-21 13:07:10|4307||4307||4307.5||4307||0
1624280840000|2021-06-21 13:07:20|4307.5|4307|4308|4307|4308|4307|4307.5|4307|0
1624280850000|2021-06-21 13:07:30|4307.5||4308||4308||4307.5||0
1624280870000|2021-06-21 13:07:50|||||||||232
1624280880000|2021-06-21 13:08:00|4307.5|4307.5|4307.5|4307|4307.5|4307.5|4307.5|4307|666
1624280900000|2021-06-21 13:08:20|4308||4307.5||4308||4307.5||0
1624280920000|2021-06-21 13:08:40|4308|4306.5|4306.5|4306|4308|4306.5|4306.5|4306|2136
1624280930000|2021-06-21 13:08:50|4307|4306.5|4307.5|4306.5|4307.5|4307|4307|4306.5|201
1624280940000|2021-06-21 13:09:00|4307||4307||4307||4307||0
1624280960000|2021-06-21 13:09:20|4307.5||4307.5||4307.5||4307.5||0
1624280970000|2021-06-21 13:09:30|4307|4307|4307.5|4306.5|4307.5|4307|4307|4306.5|215
1624280980000|2021-06-21 13:09:40||4307||4306.5||4307||4306.5|50
1624280990000|2021-06-21 13:09:50|4307|4307|4306.5|4306|4307.5|4307|4306.5|4306|850
1624281000000|2021-06-21 13:10:00|4307|4306.5|4307|4306|4307|4306.5|4307|4306|235
1624281010000|2021-06-21 13:10:10|4307.5|4306.5|4307|4306|4307.5|4307|4306.5|4306|1169
1624281060000|2021-06-21 13:11:00|4307.5|4306.5|4307.5|4306.5|4308.5|4307|4307|4306.5|330
1624281070000|2021-06-21 13:11:10|4308|4307|4307|4306.5|4308|4307|4307|4306.5|771
1624281090000|2021-06-21 13:11:30|||||||||230
1624281110000|2021-06-21 13:11:50|4306.5|4306|4306|4305.5|4306.5|4306|4306|4305.5|622
1624281120000|2021-06-21 13:12:00|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|136
1624281130000|2021-06-21 13:12:10|4305.5||4305.5||4305.5||4305.5||72
1624281150000|2021-06-21 13:12:30|4306|4305|4306|4305.5|4306|4305.5|4306|4304.5|374
1624281160000|2021-06-21 13:12:40|4305.5|4305|4306|4305|4306|4305|4305.5|4305|632
1624281190000|2021-06-21 13:13:10|4305.5|4305.5|4306|4305.5|4306.5|4305.5|4305.5|4305.5|387
1624281200000|2021-06-21 13:13:20|4306.5||4306.5||4306.5||4306.5||0
1624281210000|2021-06-21 13:13:30|4306|4306|4306|4305.5|4306|4306|4306|4305|1392
1624281220000|2021-06-21 13:13:40|4306.5||4306.5||4306.5||4306.5||0
1624281230000|2021-06-21 13:13:50|4306||4306||4306||4306||0
1624281250000|2021-06-21 13:14:10|4305.5|4305|4306|4305.5|4306|4305.5|4305.5|4305|582
1624281270000|2021-06-21 13:14:30|4305.5|4305|4306|4305.5|4306|4305.5|4305.5|4305|487
1624281300000|2021-06-21 13:15:00|4305.5|4305|4305.5|4305|4305.5|4305|4305|4304|2855
1624281310000|2021-06-21 13:15:10|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|192
1624281320000|2021-06-21 13:15:20|4306.5|4306|4307.5|4306.5|4307.5|4306.5|4306|4305.5|3297
1624281340000|2021-06-21 13:15:40|4308|4307|4308|4307|4308|4307|4308|4307|150
1624281350000|2021-06-21 13:15:50|4308.5|4307.5|4308.5|4308|4308.5|4308|4308.5|4307.5|0
1624281380000|2021-06-21 13:16:20|4309|4308.5|4309|4308|4309.5|4308.5|4308.5|4308|502
1624281400000|2021-06-21 13:16:40|4308.5|4307.5|4308.5|4307.5|4309|4308|4307.5|4307|2188
1624281410000|2021-06-21 13:16:50|4308|4307|4308|4307|4308|4307|4307.5|4307|251
1624281420000|2021-06-21 13:17:00|4307.5||4307.5||4307.5||4307.5||0
1624281430000|2021-06-21 13:17:10|4308|4307.5|4308|4307|4308|4307.5|4307.5|4307|109
1624281440000|2021-06-21 13:17:20||4307.5||4307||4307.5||4307|215
1624281450000|2021-06-21 13:17:30|4307.5|4306.5|4306.5|4305.5|4307.5|4306.5|4306.5|4305.5|982
1624281480000|2021-06-21 13:18:00|4307||4306.5||4307||4306.5||0
1624281490000|2021-06-21 13:18:10|4307||4306.5||4307||4306.5||23
1624281510000|2021-06-21 13:18:30|4306|4305|4305.5|4305|4306|4305|4305.5|4305|547
1624281520000|2021-06-21 13:18:40|4305|4304.5|4305.5|4305|4305.5|4305|4305|4304|735
1624281530000|2021-06-21 13:18:50|4306|4305.5|4306|4305|4306|4305.5|4305.5|4305|11
1624281540000|2021-06-21 13:19:00|4305.5||4305.5||4305.5||4305.5||0
1624281550000|2021-06-21 13:19:10|4305|4304.5|4305.5|4305|4305.5|4305|4305|4304.5|811
1624281560000|2021-06-21 13:19:20|4305|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|229
1624281570000|2021-06-21 13:19:30|||||||||10
1624281580000|2021-06-21 13:19:40|4305|4304.5|4305.5|4305|4305.5|4305|4304.5|4304.5|478
1624281590000|2021-06-21 13:19:50|4305|4304.5|4305.5|4305|4305.5|4305|4305|4304.5|153
1624281600000|2021-06-21 13:20:00|4305|4304.5|4305|4304.5|4305.5|4304.5|4305|4304.5|1002
1624281610000|2021-06-21 13:20:10|4305.5||4305.5||4305.5||4305.5||0
1624281620000|2021-06-21 13:20:20|4305||4305||4305||4305||0
1624281630000|2021-06-21 13:20:30|4305.5|4305|4306|4305|4306|4305|4305.5|4305|83
1624281650000|2021-06-21 13:20:50|4305.5|4304.5|4305|4304.5|4305.5|4304.5|4305|4304.5|163
1624281660000|2021-06-21 13:21:00|4304.5|4304|4304|4303.5|4305|4304|4304|4303.5|764
1624281670000|2021-06-21 13:21:10|4303.5|4303|4303.5|4303|4303.5|4303|4303|4302.5|359
1624281680000|2021-06-21 13:21:20||4302.5||4302.5||4302.5||4302.5|0
1624281700000|2021-06-21 13:21:40|4303||4303||4303||4303||0
1624281730000|2021-06-21 13:22:10|4303.5||4303||4303.5||4303||0
1624281740000|2021-06-21 13:22:20|4303.5|4303|4303.5|4302.5|4303.5|4303|4303.5|4302.5|379
1624281760000|2021-06-21 13:22:40|4303|4302|4302.5|4302|4303|4302|4302.5|4302|439
1624281770000|2021-06-21 13:22:50|4303||4303||4303||4303||0
1624281780000|2021-06-21 13:23:00|4302.5||4302.5||4302.5||4302.5||428
1624281790000|2021-06-21 13:23:10|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|390
1624281800000|2021-06-21 13:23:20|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|143
1624281810000|2021-06-21 13:23:30|4302||4302||4302||4302||200
1624281820000|2021-06-21 13:23:40|4301.5||4301.5||4301.5||4301.5||0
1624281830000|2021-06-21 13:23:50|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300|23
1624281840000|2021-06-21 13:24:00|||||||||289
1624281850000|2021-06-21 13:24:10|4302|4301.5|4302|4301|4302|4301.5|4302|4301|2445
1624281860000|2021-06-21 13:24:20||4301.5||4301.5||4301.5||4301.5|0
1624281870000|2021-06-21 13:24:30|4302.5|4302|4303.5|4302.5|4303.5|4303|4302.5|4302|2995
1624281890000|2021-06-21 13:24:50||4303||4303||4303||4303|0
1624281900000|2021-06-21 13:25:00|4303|4302.5|4303.5|4302.5|4303.5|4302.5|4303|4302.5|227
1624281910000|2021-06-21 13:25:10|4303|4303|4304|4303.5|4304|4303.5|4303|4302.5|2163
1624281920000|2021-06-21 13:25:20|4303.5|4303|4303.5|4302.5|4303.5|4303|4303.5|4302.5|667
1624281930000|2021-06-21 13:25:30|4304|4303|4304|4303|4304|4303.5|4304|4302.5|900
1624281940000|2021-06-21 13:25:40|4303.5||4303.5||4303.5||4303.5||41
1624281950000|2021-06-21 13:25:50|||||||||908
1624281960000|2021-06-21 13:26:00|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|1042
1624281970000|2021-06-21 13:26:10|4303.5|4303|4303.5|4302.5|4304|4303|4303.5|4302.5|867
1624282020000|2021-06-21 13:27:00|||||||||134
1624282030000|2021-06-21 13:27:10|4303|4302|4304|4303.5|4304|4303.5|4303|4302|4750
1624282040000|2021-06-21 13:27:20|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|0
1624282050000|2021-06-21 13:27:30|4303|4302.5|4303|4302.5|4303|4303|4303|4302.5|612
1624282060000|2021-06-21 13:27:40|4303.5||4303.5||4303.5||4303.5||0
1624282070000|2021-06-21 13:27:50|4304|4303|4304|4303|4304|4303|4304|4303|0
1624282080000|2021-06-21 13:28:00|4303.5|4303.5|4304|4303|4304|4303.5|4303.5|4303|459
1624282100000|2021-06-21 13:28:20|4303.5||4304||4304||4303.5||1151
1624282110000|2021-06-21 13:28:30||4303.5||4303.5||4303.5||4303.5|419
1624282120000|2021-06-21 13:28:40|4304.5|4304|4304.5|4304|4305|4304|4304.5|4304|1520
1624282130000|2021-06-21 13:28:50|||||||||300
1624282140000|2021-06-21 13:29:00|4305|4303.5|4303|4302.5|4305|4303.5|4303|4302.5|4382
1624282150000|2021-06-21 13:29:10||4302||4302.5||4302.5||4302|149
1624282160000|2021-06-21 13:29:20|4303.5|4303|4304|4303.5|4304.5|4303.5|4303.5|4302.5|723
1624282170000|2021-06-21 13:29:30|||||||||250
1624282190000|2021-06-21 13:29:50|4304.5|4304|4300.5|4300|4305|4304|4300|4299.5|7098
1624282200000|2021-06-21 13:30:00|4300|4299.5|4302|4301.5|4302|4301.5|4298.5|4298|6656
1624282210000|2021-06-21 13:30:10|4302.5|4302|4304|4303.5|4304.5|4304|4302.5|4301.5|9895
1624282220000|2021-06-21 13:30:20|4304.5|4304|4305|4304|4305|4304.5|4304.5|4304|2741
1624282230000|2021-06-21 13:30:30|4304.5|4304.5|4306.5|4305.5|4307|4306|4304.5|4304|1163
1624282240000|2021-06-21 13:30:40|4306|4305|4307.5|4306.5|4307.5|4306.5|4305.5|4304.5|2586
1624282250000|2021-06-21 13:30:50|4308|4307|4309.5|4309|4310|4309|4308|4307|463
1624282260000|2021-06-21 13:31:00|4310|4308.5|4305.5|4305|4310|4308.5|4305.5|4305|3640
1624282270000|2021-06-21 13:31:10|4305|4304.5|4305|4304.5|4305.5|4305|4305|4304.5|893
1624282280000|2021-06-21 13:31:20|4305.5|4305|4305|4304|4306.5|4305.5|4304.5|4304|1443
1624282290000|2021-06-21 13:31:30|4304.5|4303.5|4304.5|4303.5|4304.5|4304|4303.5|4303|1484
1624282300000|2021-06-21 13:31:40|4304|4303|4303|4302|4304|4303|4302.5|4301.5|1101
1624282310000|2021-06-21 13:31:50|4302.5|4302.5|4302|4301|4303|4302.5|4302|4301|759
1624282320000|2021-06-21 13:32:00|4301.5|4300.5|4301|4300.5|4302|4301.5|4300|4299.5|2703
1624282330000|2021-06-21 13:32:10|4300.5|4300|4300|4299|4301|4300|4299|4298|1416
1624282340000|2021-06-21 13:32:20|4299.5|4298.5|4300|4299.5|4300|4299.5|4298.5|4297.5|1160
1624282350000|2021-06-21 13:32:30|4299.5|4299|4300|4299|4301|4300|4299.5|4298.5|875
1624282360000|2021-06-21 13:32:40|4299.5|4298.5|4299.5|4299|4300|4299.5|4298.5|4297.5|3430
1624282370000|2021-06-21 13:32:50|4300|4298.5|4300|4299|4300|4299.5|4299.5|4298.5|546
1624282380000|2021-06-21 13:33:00|4299.5|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|243
1624282390000|2021-06-21 13:33:10|4300.5|4300|4300|4299|4301|4300.5|4300|4299|2066
1624282400000|2021-06-21 13:33:20|4299.5|4298.5|4297.5|4297|4300|4298.5|4297.5|4297|2903
1624282410000|2021-06-21 13:33:30|4298|4296.5|4297|4295.5|4298.5|4297.5|4297|4295.5|844
1624282420000|2021-06-21 13:33:40|4296.5|4296|4296.5|4295.5|4297|4296|4295.5|4294.5|1890
1624282430000|2021-06-21 13:33:50|4297|4296|4297.5|4297|4297.5|4297|4297|4296|472
1624282440000|2021-06-21 13:34:00|4297|4296.5|4298|4297.5|4298|4297.5|4297|4296.5|391
1624282450000|2021-06-21 13:34:10|4298.5|4298|4298|4297.5|4300|4299|4298|4297|5157
1624282460000|2021-06-21 13:34:20|4297.5|4297|4296|4295.5|4298|4297.5|4296|4295.5|2027
1624282470000|2021-06-21 13:34:30|4295.5|4295|4295.5|4294.5|4295.5|4295|4295.5|4294.5|113
1624282480000|2021-06-21 13:34:40|4295|4294|4296|4295|4296|4295.5|4294.5|4293.5|1137
1624282490000|2021-06-21 13:34:50|4295.5|4294.5|4296|4295|4296|4295.5|4295|4294|1342
1624282500000|2021-06-21 13:35:00|4296.5|4295.5|4297|4296|4298|4297|4296.5|4295|2055
1624282510000|2021-06-21 13:35:10|4297.5|4295.5|4296.5|4295.5|4297.5|4295.5|4296|4295.5|34
1624282520000|2021-06-21 13:35:20|4297|4296|4298|4296.5|4298|4297|4297|4295.5|172
1624282530000|2021-06-21 13:35:30|4297.5|4297|4296.5|4296|4297.5|4297|4296.5|4295.5|903
1624282540000|2021-06-21 13:35:40|4297|4295.5|4296|4295.5|4297|4296|4296|4295|1197
1624282550000|2021-06-21 13:35:50|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|273
1624282560000|2021-06-21 13:36:00|4295.5|4295|4297|4296|4297|4296|4295|4294.5|770
1624282570000|2021-06-21 13:36:10|4296.5|4295.5|4296.5|4296|4297|4296|4296.5|4295.5|124
1624282580000|2021-06-21 13:36:20|4296|4295.5|4297|4296|4297|4296|4296|4295.5|598
1624282590000|2021-06-21 13:36:30|4297.5|4295.5|4298|4297|4298|4297|4297.5|4295.5|292
1624282600000|2021-06-21 13:36:40|4298.5|4297.5|4298|4297.5|4298.5|4298|4298|4297.5|0
1624282610000|2021-06-21 13:36:50|4298.5|4298|4299|4298|4299|4298|4298.5|4298|142
1624282620000|2021-06-21 13:37:00|4299.5|4297.5|4299|4298|4299.5|4298|4299|4297.5|0
1624282630000|2021-06-21 13:37:10|4299.5|4298.5|4299|4298|4299.5|4298.5|4298.5|4298|492
1624282640000|2021-06-21 13:37:20|4298.5|4297.5|4297|4296|4299|4297.5|4297|4296|941
1624282650000|2021-06-21 13:37:30|4296.5|4295.5|4296.5|4295.5|4296.5|4296|4296|4295.5|1347
1624282660000|2021-06-21 13:37:40|4297|4296|4297|4296.5|4297|4296.5|4297|4295.5|590
1624282670000|2021-06-21 13:37:50|4296.5|4296|4297|4296|4297.5|4297|4296.5|4296|2463
1624282680000|2021-06-21 13:38:00|4296.5|4295.5|4296.5|4296|4297|4296.5|4296|4295.5|1995
1624282690000|2021-06-21 13:38:10|4297|4295.5|4297.5|4296.5|4298|4297|4297|4295.5|349
1624282700000|2021-06-21 13:38:20|4298|4297|4296.5|4296|4299|4298.5|4296.5|4296|4139
1624282710000|2021-06-21 13:38:30|4297|4295.5|4297|4296|4297.5|4296.5|4297|4295.5|610
1624282720000|2021-06-21 13:38:40|4297.5|4296.5|4297|4296|4297.5|4296.5|4297|4296|0
1624282730000|2021-06-21 13:38:50|4297.5|4296.5|4298.5|4297.5|4299|4298|4297.5|4296.5|128
1624282740000|2021-06-21 13:39:00|4298|4297|4298|4297|4299|4298.5|4298|4296.5|3312
1624282750000|2021-06-21 13:39:10|4297.5|4297.5|4297.5|4297|4298|4297.5|4296|4295.5|1559
1624282760000|2021-06-21 13:39:20||4296.5||4297||4297||4296.5|315
1624282770000|2021-06-21 13:39:30|4298|4297.5|4297.5|4296.5|4298.5|4297.5|4297|4296.5|1599
1624282780000|2021-06-21 13:39:40|4298|4297|4298|4297|4298|4297|4298|4297|0
1624282790000|2021-06-21 13:39:50|4297.5|4296.5|4297.5|4296.5|4298|4296.5|4297|4296.5|177
1624282800000|2021-06-21 13:40:00|4297|4296|4296.5|4296|4297|4296|4296.5|4296|436
1624282810000|2021-06-21 13:40:10|4297|4295.5|4297|4296.5|4298|4297|4297|4295.5|382
1624282820000|2021-06-21 13:40:20|4297.5|4297|4297.5|4296.5|4297.5|4297|4297|4296|50
1624282830000|2021-06-21 13:40:30|4297|4296|4297|4296|4297|4296|4296|4295.5|215
1624282840000|2021-06-21 13:40:40|4296.5|4295.5|4296.5|4295.5|4296.5|4296|4296.5|4295.5|0
1624282850000|2021-06-21 13:40:50|4297|4296|4299|4298|4299|4298|4297|4295.5|2047
1624282860000|2021-06-21 13:41:00|4299.5|4298.5|4299|4297.5|4300|4299|4298.5|4297.5|1163
1624282870000|2021-06-21 13:41:10|4298.5|4298|4298|4297|4299|4298|4298|4297|679
1624282880000|2021-06-21 13:41:20|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298|4297|728
1624282890000|2021-06-21 13:41:30|4298|4297|4298|4297|4298|4297|4297.5|4297|161
1624282900000|2021-06-21 13:41:40|4298.5|4297.5|4298|4297|4298.5|4297.5|4298|4297|0
1624282910000|2021-06-21 13:41:50|4298.5|4297.5|4299|4298|4299|4298|4298|4297|226
1624282920000|2021-06-21 13:42:00|4298.5|4297.5|4299|4298|4299|4298|4298|4297.5|618
1624282930000|2021-06-21 13:42:10|4299.5|4298.5|4300|4299.5|4300.5|4299.5|4299.5|4298.5|202
1624282940000|2021-06-21 13:42:20|4300.5|4299|4300.5|4299.5|4300.5|4299.5|4300|4299|0
1624282950000|2021-06-21 13:42:30|4301||4300.5||4301||4300.5||0
1624282960000|2021-06-21 13:42:40|4301|4300|4303|4302|4303|4302|4301|4300|964
1624282970000|2021-06-21 13:42:50|4302.5|4301.5|4302.5|4301.5|4303|4301.5|4302|4301|1157
1624282980000|2021-06-21 13:43:00|4303|4302|4303|4302|4303|4302|4302.5|4302|0
1624282990000|2021-06-21 13:43:10|4302.5|4301.5|4302.5|4301.5|4302.5|4302.5|4302.5|4301.5|368
1624283000000|2021-06-21 13:43:20|4302|4301|4300.5|4299.5|4302|4301|4300.5|4299.5|2761
1624283010000|2021-06-21 13:43:30|4301|4300|4302|4301|4303|4302|4301|4300|1762
1624283020000|2021-06-21 13:43:40|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4301.5|4300.5|1830
1624283030000|2021-06-21 13:43:50|4303|4302|4303|4301.5|4303|4302|4303|4301.5|193
1624283040000|2021-06-21 13:44:00|4302.5|4301|4302.5|4301.5|4303|4302|4301|4300|3747
1624283050000|2021-06-21 13:44:10|4302|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|836
1624283060000|2021-06-21 13:44:20|4302|4302|4302|4301.5|4302|4302|4302|4301.5|215
1624283070000|2021-06-21 13:44:30|4301.5|4301|4302|4301|4302|4301|4301.5|4301|533
1624283080000|2021-06-21 13:44:40|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301|812
1624283090000|2021-06-21 13:44:50|4302|4302|4302|4301|4302.5|4302|4301.5|4300.5|945
1624283100000|2021-06-21 13:45:00|4301.5|4300.5|4301.5|4300.5|4302|4301.5|4301|4300.5|1621
1624283110000|2021-06-21 13:45:10|4301|4300|4301.5|4300|4301.5|4300|4300.5|4299.5|380
1624283120000|2021-06-21 13:45:20|4301|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|159
1624283130000|2021-06-21 13:45:30|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|224
1624283140000|2021-06-21 13:45:40|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|0
1624283150000|2021-06-21 13:45:50|4300.5|4299.5|4298.5|4298|4301|4299.5|4298.5|4298|1373
1624283160000|2021-06-21 13:46:00|4299|4297.5|4298.5|4297.5|4299|4298|4298.5|4297|729
1624283170000|2021-06-21 13:46:10|4298|4297|4297.5|4297|4298.5|4297.5|4297.5|4296.5|1195
1624283180000|2021-06-21 13:46:20|4298|4297.5|4297.5|4297|4298.5|4297.5|4297.5|4297|635
1624283190000|2021-06-21 13:46:30|4298|4296.5|4297.5|4296.5|4298|4296.5|4297|4296.5|498
1624283200000|2021-06-21 13:46:40|4298|4297|4297.5|4296.5|4298|4297|4297.5|4296.5|0
1624283210000|2021-06-21 13:46:50|4297|4297|4296.5|4295.5|4297|4297|4296.5|4295.5|632
1624283220000|2021-06-21 13:47:00|4297|4295|4295.5|4295|4297|4295|4295.5|4295|1226
1624283230000|2021-06-21 13:47:10|4296|4295.5|4296|4295.5|4296.5|4295.5|4296|4295|669
1624283240000|2021-06-21 13:47:20|4296.5|4295|4295|4294.5|4296.5|4295|4294.5|4293.5|2639
1624283250000|2021-06-21 13:47:30|4295.5|4295|4296|4295|4296|4295|4295.5|4295|396
1624283260000|2021-06-21 13:47:40|4296.5|4295.5|4296|4295|4296.5|4296|4295.5|4295|699
1624283270000|2021-06-21 13:47:50|4295.5|4294.5|4295.5|4294.5|4296|4295|4295|4294.5|1357
1624283280000|2021-06-21 13:48:00|4296|4295|4296|4295.5|4296|4295.5|4295.5|4294.5|267
1624283290000|2021-06-21 13:48:10|4296.5|4296|4296.5|4295.5|4298|4297|4296|4295.5|3860
1624283300000|2021-06-21 13:48:20|4296|4295|4295|4294.5|4296.5|4295|4294|4293.5|3016
1624283310000|2021-06-21 13:48:30|4295.5|4295|4295.5|4294.5|4296.5|4295.5|4295|4294.5|2994
1624283320000|2021-06-21 13:48:40|4296|4295|4297.5|4296|4297.5|4296.5|4295.5|4294.5|225
1624283330000|2021-06-21 13:48:50|4297|4295.5|4296.5|4295.5|4297|4296|4296|4295.5|285
1624283340000|2021-06-21 13:49:00|4296|4295|4296|4295|4296.5|4295|4296|4295|1923
1624283350000|2021-06-21 13:49:10|4295.5|4294.5|4295.5|4295|4296.5|4295.5|4295.5|4294.5|367
1624283360000|2021-06-21 13:49:20|4296.5|4295.5|4296.5|4296|4297|4296.5|4296.5|4295|510
1624283370000|2021-06-21 13:49:30|4296|4295.5|4296.5|4295.5|4296.5|4296|4296|4295.5|131
1624283380000|2021-06-21 13:49:40|4296|4295|4294.5|4293.5|4296.5|4295|4294.5|4293.5|629
1624283390000|2021-06-21 13:49:50|4294|4293|4294|4293|4294.5|4293.5|4293.5|4292.5|336
1624283400000|2021-06-21 13:50:00|4294.5|4293.5|4293.5|4292.5|4294.5|4294|4293|4292.5|2552
1624283410000|2021-06-21 13:50:10|4293|4293|4293|4292.5|4293.5|4293|4293|4292.5|300
1624283420000|2021-06-21 13:50:20|4292.5|4292|4293.5|4292.5|4293.5|4292.5|4292.5|4291.5|2115
1624283430000|2021-06-21 13:50:30|4293|4293|4293|4292|4293.5|4293|4292.5|4292|513
1624283440000|2021-06-21 13:50:40|4293.5|4292.5|4293.5|4292.5|4293.5|4293|4293.5|4292|147
1624283450000|2021-06-21 13:50:50|4293||4293||4293||4293||0
1624283460000|2021-06-21 13:51:00|4293.5|4293|4293.5|4292.5|4294|4293.5|4293.5|4292.5|2511
1624283470000|2021-06-21 13:51:10|4294|4293|4295|4294|4295|4294|4294|4293|422
1624283480000|2021-06-21 13:51:20|4294.5|4293.5|4294|4293.5|4294.5|4293.5|4294|4293.5|901
1624283490000|2021-06-21 13:51:30|4294.5|4293|4294.5|4293.5|4295.5|4294.5|4294.5|4293|1536
1624283500000|2021-06-21 13:51:40|4294|4293|4293|4292.5|4294.5|4293|4293|4292|644
1624283510000|2021-06-21 13:51:50|4292.5|4292|4294|4292.5|4294|4292.5|4292.5|4292|244
1624283520000|2021-06-21 13:52:00|4293.5||4293.5||4293.5||4293.5||0
1624283530000|2021-06-21 13:52:10|4294|4293|4292.5|4292|4294|4293.5|4292.5|4292|1881
1624283540000|2021-06-21 13:52:20|4293|4291.5|4293|4292|4293|4292.5|4292.5|4291.5|1054
1624283550000|2021-06-21 13:52:30|4292.5|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|643
1624283560000|2021-06-21 13:52:40|4292.5|4291|4293|4291.5|4293|4291.5|4292.5|4291|0
1624283570000|2021-06-21 13:52:50|4292.5||4292.5||4292.5||4292||665
1624283580000|2021-06-21 13:53:00|4293|4292|4292.5|4291.5|4293|4292|4292|4291.5|750
1624283590000|2021-06-21 13:53:10|4293|4292|4293|4291.5|4293|4292|4292.5|4291.5|5
1624283600000|2021-06-21 13:53:20|4292.5|4291|4292|4291|4292.5|4291|4291.5|4291|980
1624283610000|2021-06-21 13:53:30|4291.5|4291.5|4293|4292|4293|4292.5|4291.5|4291|2383
1624283620000|2021-06-21 13:53:40|4293.5|4292.5|4294|4293|4294.5|4293.5|4293|4292.5|1778
1624283630000|2021-06-21 13:53:50|4294.5||4294.5||4294.5||4294.5||0
1624283640000|2021-06-21 13:54:00|4295|4293.5|4295.5|4294|4295.5|4295|4294|4293|2068
1624283650000|2021-06-21 13:54:10|4295|4294.5|4294.5|4293.5|4295|4294.5|4294|4293.5|974
1624283660000|2021-06-21 13:54:20|4295|4294|4295|4293.5|4295|4294|4294.5|4293.5|0
1624283670000|2021-06-21 13:54:30|4295.5|4294|4296|4295|4296|4295|4295.5|4294|60
1624283680000|2021-06-21 13:54:40|4296.5|4295.5|4296|4295.5|4298|4297|4296|4295.5|2540
1624283690000|2021-06-21 13:54:50||4295||4295.5||4295.5||4295|431
1624283700000|2021-06-21 13:55:00|4297|4296|4297|4296|4297.5|4296.5|4296.5|4295.5|1675
1624283710000|2021-06-21 13:55:10|4297.5|4296.5|4297|4296|4297.5|4296.5|4296.5|4295.5|153
1624283720000|2021-06-21 13:55:20|4296.5|4295.5|4296.5|4296|4296.5|4296|4296.5|4295.5|481
1624283730000|2021-06-21 13:55:30|4297|4296.5|4295|4294.5|4297|4296.5|4295|4294.5|1668
1624283740000|2021-06-21 13:55:40||4294||4294.5||4294.5||4294|0
1624283750000|2021-06-21 13:55:50|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|217
1624283760000|2021-06-21 13:56:00|4296|4294.5|4295.5|4294|4296|4294.5|4295|4294|1628
1624283770000|2021-06-21 13:56:10|4295|4294.5|4296|4295|4296|4295|4294.5|4294|829
1624283780000|2021-06-21 13:56:20|4295.5|4294.5|4295.5|4294.5|4296.5|4295|4295.5|4294.5|277
1624283790000|2021-06-21 13:56:30|4295|4295|4295|4294.5|4295.5|4295|4295|4294.5|1236
1624283800000|2021-06-21 13:56:40|4295.5||4295.5||4295.5||4295||0
1624283810000|2021-06-21 13:56:50|4295|4294|4295.5|4294.5|4296|4294.5|4294.5|4294|717
1624283820000|2021-06-21 13:57:00|4296|4295|4295.5|4294.5|4296|4295|4295.5|4294.5|313
1624283830000|2021-06-21 13:57:10|4295|4294|4294|4293.5|4295.5|4294|4294|4293|1235
1624283840000|2021-06-21 13:57:20|4294.5|4294|4294.5|4293.5|4295|4294|4294|4293.5|1468
1624283860000|2021-06-21 13:57:40|4294|4294|4295|4294|4295|4294|4294|4294|288
1624283870000|2021-06-21 13:57:50|4295.5|4294.5|4296|4295|4296|4295|4295|4294.5|212
1624283880000|2021-06-21 13:58:00|4295.5|4294|4296|4295|4296|4295|4295|4294|174
1624283890000|2021-06-21 13:58:10|4295.5|4294.5|4295.5|4294.5|4296|4294.5|4295.5|4294.5|2
1624283900000|2021-06-21 13:58:20|4295|4294|4295|4294|4295|4294.5|4295|4294|1081
1624283910000|2021-06-21 13:58:30|4295.5|4294.5|4295.5|4294.5|4296|4295.5|4295.5|4294|1249
1624283920000|2021-06-21 13:58:40||4295||4294.5||4295||4294.5|257
1624283930000|2021-06-21 13:58:50|4295|4294|4295|4294.5|4295.5|4294.5|4294.5|4294|2357
1624283940000|2021-06-21 13:59:00|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|110
1624283950000|2021-06-21 13:59:10|4295.5|4294|4295.5|4294.5|4295.5|4294.5|4295|4294|54
1624283960000|2021-06-21 13:59:20|4295|4294|4295.5|4294.5|4295.5|4294.5|4295|4294|0
1624283970000|2021-06-21 13:59:30||4295||4294.5||4295||4294.5|67
1624283980000|2021-06-21 13:59:40|4296|4295|4296|4294.5|4296.5|4295.5|4295.5|4294.5|809
1624284000000|2021-06-21 14:00:00|4296.5|4295|4296.5|4295.5|4297|4295.5|4296.5|4295|0
1624284010000|2021-06-21 14:00:10||4296||4296||4296||4295.5|0
1624284020000|2021-06-21 14:00:20|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296|1226
1624284030000|2021-06-21 14:00:30||4297||4297||4297||4296.5|0
1624284040000|2021-06-21 14:00:40|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297|0
1624284050000|2021-06-21 14:00:50||4297||4297||4297||4297|1056
1624284060000|2021-06-21 14:01:00|4297.5|4297.5|4297.5|4297|4298|4297.5|4297.5|4296.5|2085
1624284070000|2021-06-21 14:01:10|4297|4296.5|4299|4297.5|4299|4297.5|4297|4296.5|2358
1624284080000|2021-06-21 14:01:20|4298.5||4299||4299||4298.5||0
1624284090000|2021-06-21 14:01:30|4298.5|4298|4298|4297|4298.5|4298|4297.5|4297|1541
1624284100000|2021-06-21 14:01:40|4297.5||4297.5||4298||4297.5||70
1624284110000|2021-06-21 14:01:50|4298|4296.5|4296.5|4296|4298|4297|4296.5|4295.5|2278
1624284120000|2021-06-21 14:02:00|4296|4295.5|4297|4296|4297|4296|4296|4295.5|2050
1624284130000|2021-06-21 14:02:10|4296.5|4295.5|4297|4296|4297|4296|4296|4295.5|200
1624284140000|2021-06-21 14:02:20|4297.5|4296.5|4298|4297|4298|4297|4297.5|4296.5|225
1624284150000|2021-06-21 14:02:30|4297.5||4298||4298||4297.5||0
1624284160000|2021-06-21 14:02:40|4297.5|4297.5|4298|4297|4298|4297.5|4297.5|4297|609
1624284180000|2021-06-21 14:03:00|4297.5|4296.5|4296.5|4296|4297.5|4296.5|4296.5|4296|979
1624284190000|2021-06-21 14:03:10|4297|4296.5|4297|4296|4297.5|4296.5|4296.5|4296|612
1624284200000|2021-06-21 14:03:20|4297.5|4296.5|4297|4296|4297.5|4296.5|4296.5|4296|954
1624284210000|2021-06-21 14:03:30|4296.5|4296.5|4296.5|4296|4296.5|4296.5|4296.5|4296|543
1624284220000|2021-06-21 14:03:40|4296|4295.5|4297|4296.5|4297.5|4296.5|4296|4295.5|2673
1624284230000|2021-06-21 14:03:50|4297.5|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|997
1624284240000|2021-06-21 14:04:00|4298|4297|4299|4297.5|4299|4298.5|4297.5|4296.5|2600
1624284250000|2021-06-21 14:04:10|4298.5|4298|4298.5|4298|4299.5|4298|4298.5|4298|66
1624284270000|2021-06-21 14:04:30|4299|4298.5|4299|4298|4299|4298.5|4299|4298|510
1624284280000|2021-06-21 14:04:40|4298.5|4297.5|4298|4297|4299|4297.5|4297.5|4297|3432
1624284290000|2021-06-21 14:04:50|4297.5|4296.5|4297.5|4296.5|4297.5|4297|4297|4296.5|1270
1624284300000|2021-06-21 14:05:00|4298|4297|4297.5|4296.5|4298.5|4297.5|4297.5|4296.5|399
1624284310000|2021-06-21 14:05:10|4298|4297|4298|4297|4298|4297.5|4298|4297|391
1624284320000|2021-06-21 14:05:20|4298.5|4297.5|4298.5|4297.5|4300|4299|4298|4297.5|3658
1624284330000|2021-06-21 14:05:30|4298|4298|4298|4297.5|4298.5|4298|4298|4297.5|20
1624284340000|2021-06-21 14:05:40|4298.5|4297|4298.5|4297.5|4298.5|4297.5|4297|4296.5|4989
1624284350000|2021-06-21 14:05:50|4298|4297|4299|4298|4299|4298|4297.5|4297|489
1624284360000|2021-06-21 14:06:00|4299.5|4298.5|4300|4299|4300|4299|4299.5|4298|1016
1624284370000|2021-06-21 14:06:10|4299.5|4298.5|4301.5|4300.5|4301.5|4300.5|4299.5|4298.5|1114
1624284380000|2021-06-21 14:06:20|4301|4301|4301.5|4300.5|4302.5|4301.5|4301|4300.5|702
1624284400000|2021-06-21 14:06:40|4301|4301|4300.5|4299.5|4301.5|4301|4300|4299.5|6212
1624284410000|2021-06-21 14:06:50|4300|4299|4300.5|4299.5|4301|4300|4299.5|4299|3414
1624284420000|2021-06-21 14:07:00|4300||4300.5||4300.5||4300||0
1624284430000|2021-06-21 14:07:10|4300|4299|4299|4298.5|4300|4299.5|4299|4298|1603
1624284440000|2021-06-21 14:07:20|4299.5|4299|4299.5|4298.5|4299.5|4299|4299.5|4298.5|289
1624284450000|2021-06-21 14:07:30|4299|4298|4299.5|4298|4299.5|4298.5|4299|4298|58
1624284460000|2021-06-21 14:07:40|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4298.5|4298|38
1624284470000|2021-06-21 14:07:50|4300|4299|4300|4299.5|4300|4299.5|4300|4299|614
1624284480000|2021-06-21 14:08:00|4299.5|4299|4299.5|4298.5|4300|4299|4299|4298.5|459
1624284490000|2021-06-21 14:08:10|4300|4299|4299.5|4298.5|4301|4300|4299.5|4298.5|1455
1624284510000|2021-06-21 14:08:30||4299||4298.5||4299||4298.5|70
1624284520000|2021-06-21 14:08:40|4300|4299|4300.5|4299.5|4300.5|4299.5|4299.5|4299|730
1624284530000|2021-06-21 14:08:50|4300|4299|4300|4299|4300.5|4299|4299.5|4299|961
1624284540000|2021-06-21 14:09:00|4300.5|4299.5|4301|4300|4301.5|4301|4300.5|4299.5|2925
1624284550000|2021-06-21 14:09:10|4300.5|4299.5|4300|4299.5|4301|4299.5|4300|4299.5|570
1624284560000|2021-06-21 14:09:20|4300.5|4300|4299.5|4299|4300.5|4300|4299.5|4299|3629
1624284570000|2021-06-21 14:09:30|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4299.5|4299|975
1624284580000|2021-06-21 14:09:40|4301|4300|4301.5|4300.5|4301.5|4300.5|4301|4300|0
1624284590000|2021-06-21 14:09:50|4302|4301|4303|4302|4303|4302.5|4302|4301|1120
1624284600000|2021-06-21 14:10:00|4302.5|4301.5|4302|4301|4302.5|4301.5|4301.5|4301|675
1624284610000|2021-06-21 14:10:10|4301.5|4300.5|4301.5|4300.5|4302|4300.5|4301|4300.5|1130
1624284620000|2021-06-21 14:10:20|4301|4300|4300.5|4299.5|4301|4300|4300.5|4299.5|1062
1624284630000|2021-06-21 14:10:30|4300|4299|4300|4299|4300.5|4299.5|4299.5|4299|872
1624284650000|2021-06-21 14:10:50|4299.5||4299.5||4300||4299.5||689
1624284660000|2021-06-21 14:11:00|4300||4300||4300||4300||730
1624284680000|2021-06-21 14:11:20|4299.5|4299.5|4300|4299|4300|4299.5|4299.5|4299|270
1624284690000|2021-06-21 14:11:30|4299.5|4298.5|4299|4298.5|4300|4298.5|4299|4298.5|2210
1624284710000|2021-06-21 14:11:50|4298.5|4298|4297.5|4297|4299|4298|4297.5|4297|908
1624284720000|2021-06-21 14:12:00|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|513
1624284730000|2021-06-21 14:12:10|4298|4297.5|4298|4297|4298|4297.5|4297.5|4297|542
1624284740000|2021-06-21 14:12:20|4297.5||4297.5||4297.5||4297.5||46
1624284760000|2021-06-21 14:12:40|4298|4297.5|4299.5|4299|4300|4299|4298|4297|2538
1624284770000|2021-06-21 14:12:50|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|271
1624284780000|2021-06-21 14:13:00|4299.5|4298.5|4300.5|4299.5|4300.5|4299.5|4299|4298.5|1618
1624284790000|2021-06-21 14:13:10|4300|4299|4300|4299.5|4300.5|4299.5|4299.5|4299|200
1624284800000|2021-06-21 14:13:20|4299.5|4299|4300|4298.5|4300|4299|4299|4298.5|2440
1624284810000|2021-06-21 14:13:30||4299||4299||4299||4299|0
1624284830000|2021-06-21 14:13:50|||||||||81
1624284840000|2021-06-21 14:14:00|4300.5|4299.5|4301|4299.5|4301|4300|4300|4299|527
1624284850000|2021-06-21 14:14:10|4300.5|4300|4301.5|4300.5|4301.5|4300.5|4300.5|4300|158
1624284860000|2021-06-21 14:14:20|4302|4301|4301.5|4300.5|4302|4301|4301.5|4300.5|271
1624284870000|2021-06-21 14:14:30|4301|4300|4301|4300|4301|4300|4300.5|4300|510
1624284880000|2021-06-21 14:14:40|4300.5|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|957
1624284890000|2021-06-21 14:14:50|4301|4299.5|4301|4300|4301.5|4300.5|4301|4299.5|2111
1624284900000|2021-06-21 14:15:00|4301.5|4300.5|4301.5|4300.5|4301.5|4301|4301|4299.5|777
1624284910000|2021-06-21 14:15:10|4302|4301|4303.5|4302.5|4303.5|4302.5|4302|4301|590
1624284920000|2021-06-21 14:15:20|4304|4303|4303.5|4302.5|4304|4303|4303|4302.5|1278
1624284930000|2021-06-21 14:15:30|4304|4303|4304|4303|4304.5|4303.5|4303.5|4302.5|251
1624284940000|2021-06-21 14:15:40|4303.5|4302.5|4303.5|4302.5|4304|4302.5|4303.5|4302.5|310
1624284960000|2021-06-21 14:16:00|4304|4303|4305|4304|4305|4304.5|4304|4303|1009
1624284970000|2021-06-21 14:16:10|4305.5|4304.5|4306|4305|4306|4305|4305.5|4304.5|205
1624284980000|2021-06-21 14:16:20|4305.5|4305.5|4306|4305|4306|4305.5|4305.5|4305|151
1624284990000|2021-06-21 14:16:30|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306|4305.5|2137
1624285000000|2021-06-21 14:16:40|||||||||465
1624285010000|2021-06-21 14:16:50|4307|4306|4306.5|4305.5|4307|4306.5|4306|4305.5|6843
1624285020000|2021-06-21 14:17:00|4306|4305|4305|4304|4306.5|4305|4304.5|4304|2625
1624285030000|2021-06-21 14:17:10|4304.5|4304.5|4304.5|4303.5|4305|4304.5|4304|4303.5|1637
1624285040000|2021-06-21 14:17:20|4304||4304||4304||4304||0
1624285060000|2021-06-21 14:17:40|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|828
1624285070000|2021-06-21 14:17:50|4303|4302.5|4303.5|4302.5|4303.5|4303|4303|4302.5|1827
1624285080000|2021-06-21 14:18:00|4303|4302|4302|4301.5|4303|4302|4302|4301|823
1624285090000|2021-06-21 14:18:10|4301.5|4301|4302|4301|4302|4301.5|4301.5|4301|219
1624285100000|2021-06-21 14:18:20|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|621
1624285110000|2021-06-21 14:18:30|4301||4301||4301||4301||217
1624285120000|2021-06-21 14:18:40|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4300.5|418
1624285130000|2021-06-21 14:18:50||4300.5||4301||4301||4300.5|50
1624285140000|2021-06-21 14:19:00|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|645
1624285150000|2021-06-21 14:19:10|4301.5|4301|4301.5|4300.5|4301.5|4301|4301.5|4300.5|1067
1624285160000|2021-06-21 14:19:20|||||||||163
1624285180000|2021-06-21 14:19:40|4301|4301|4301.5|4301|4301.5|4301|4301|4300.5|235
1624285190000|2021-06-21 14:19:50|4302|4300.5|4302|4301|4302|4301.5|4301.5|4300.5|509
1624285200000|2021-06-21 14:20:00|4301.5|4300.5|4301.5|4300.5|4301.5|4301|4301|4300.5|2631
1624285210000|2021-06-21 14:20:10|4302|4301|4303.5|4303|4303.5|4303|4302|4300.5|2373
1624285220000|2021-06-21 14:20:20|4303|4302.5|4303.5|4302.5|4303.5|4303|4303|4302.5|1225
1624285230000|2021-06-21 14:20:30|4303|4302|4303|4302|4303.5|4302.5|4302.5|4302|1632
1624285240000|2021-06-21 14:20:40|4302.5|4302.5|4302.5|4301.5|4303|4302.5|4302|4301.5|2356
1624285250000|2021-06-21 14:20:50|4302|4302|4302.5|4302|4302.5|4302|4302|4302|17
1624285260000|2021-06-21 14:21:00|4303|4301.5|4304|4303.5|4304.5|4303.5|4303|4301.5|625
1624285270000|2021-06-21 14:21:10|4304.5|4303|4304.5|4303.5|4304.5|4304|4303.5|4303|15
1624285280000|2021-06-21 14:21:20|4305|4304|4305|4304|4305|4304.5|4305|4303.5|190
1624285290000|2021-06-21 14:21:30|4304.5|4304.5|4305.5|4304.5|4305.5|4305|4304.5|4304|887
1624285300000|2021-06-21 14:21:40|4305|4304|4305|4304|4305.5|4304|4305|4304|50
1624285310000|2021-06-21 14:21:50|4304.5|4303.5|4303.5|4302.5|4304.5|4303.5|4303.5|4302.5|3396
1624285320000|2021-06-21 14:22:00|4304|4303|4302.5|4301.5|4304|4303|4302.5|4301.5|1264
1624285330000|2021-06-21 14:22:10|4302|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|50
1624285340000|2021-06-21 14:22:20|4302||4302||4302||4302||0
1624285350000|2021-06-21 14:22:30|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|354
1624285370000|2021-06-21 14:22:50|4303|4302.5|4302.5|4302|4303.5|4302.5|4302.5|4302|765
1624285380000|2021-06-21 14:23:00|4303|4302.5|4303|4302.5|4303|4302.5|4302.5|4302|612
1624285390000|2021-06-21 14:23:10|4302.5|4302|4303|4302|4303|4302|4302.5|4302|50
1624285400000|2021-06-21 14:23:20|4302.5||4302.5||4302.5||4302.5||0
1624285410000|2021-06-21 14:23:30|4303|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|221
1624285420000|2021-06-21 14:23:40|4303.5||4303||4303.5||4303||58
1624285430000|2021-06-21 14:23:50|4303.5|4302|4303|4302.5|4303.5|4303|4303|4302|422
1624285440000|2021-06-21 14:24:00|4302.5|4302|4303|4302|4303|4302.5|4302.5|4302|1064
1624285450000|2021-06-21 14:24:10|4303.5|4302.5|4304|4303.5|4304|4303.5|4303.5|4302|227
1624285460000|2021-06-21 14:24:20|4304.5|4304|4304|4303.5|4304.5|4304|4303.5|4303|525
1624285470000|2021-06-21 14:24:30|4304.5|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|190
1624285480000|2021-06-21 14:24:40||4304||4304||4304||4304|0
1624285490000|2021-06-21 14:24:50|4305|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|99
1624285500000|2021-06-21 14:25:00|4305|4303.5|4304|4303.5|4305|4303.5|4304|4303.5|1167
1624285510000|2021-06-21 14:25:10|4304.5|4304|4305|4304|4305|4304|4304.5|4304|822
1624285520000|2021-06-21 14:25:20|4304.5||4305||4305||4304.5||49
1624285530000|2021-06-21 14:25:30|4304.5|4303.5|4304.5|4303.5|4304.5|4304|4304|4303.5|1874
1624285540000|2021-06-21 14:25:40||4304||4303.5||4304||4303.5|0
1624285550000|2021-06-21 14:25:50|4304|4303|4304|4303.5|4304.5|4303.5|4303.5|4303|2328
1624285560000|2021-06-21 14:26:00|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302.5|1272
1624285570000|2021-06-21 14:26:10|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302.5|914
1624285580000|2021-06-21 14:26:20|4303.5|4302|4303|4302|4303.5|4302|4302.5|4302|522
1624285590000|2021-06-21 14:26:30||4302.5||4302||4302.5||4302|6
1624285600000|2021-06-21 14:26:40|4302.5|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|185
1624285610000|2021-06-21 14:26:50|4303|4301.5|4302.5|4302|4303|4302|4302|4301.5|649
1624285620000|2021-06-21 14:27:00|4302|4301.5|4301|4300.5|4302|4301.5|4301|4300.5|855
1624285630000|2021-06-21 14:27:10|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|65
1624285640000|2021-06-21 14:27:20|4301|4299.5|4300.5|4300|4301|4300.5|4300.5|4299.5|504
1624285650000|2021-06-21 14:27:30|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|1025
1624285660000|2021-06-21 14:27:40|||||||||116
1624285670000|2021-06-21 14:27:50|4301|4300.5|4300.5|4300|4301.5|4300.5|4300.5|4300|1152
1624285680000|2021-06-21 14:28:00|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|46
1624285690000|2021-06-21 14:28:10|||||||||78
1624285700000|2021-06-21 14:28:20|4299.5|4299|4298.5|4298|4299.5|4299|4298.5|4298|1350
1624285710000|2021-06-21 14:28:30|4299||4299||4299||4299||425
1624285720000|2021-06-21 14:28:40|4298.5|4298.5|4298.5|4298|4299.5|4299|4298.5|4298|1064
1624285730000|2021-06-21 14:28:50|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|233
1624285740000|2021-06-21 14:29:00|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|250
1624285750000|2021-06-21 14:29:10|4300|4299.5|4300.5|4300|4300.5|4300|4299.5|4299.5|635
1624285760000|2021-06-21 14:29:20|4301||4300.5||4301||4300.5||38
1624285770000|2021-06-21 14:29:30|4301|4300.5|4301|4300|4301|4300.5|4301|4300|755
1624285780000|2021-06-21 14:29:40|4300.5||4301||4301||4300.5||0
1624285790000|2021-06-21 14:29:50|4300.5|4299.5|4300|4299|4301|4299.5|4299.5|4299|1588
1624285800000|2021-06-21 14:30:00|4300.5|4299.5|4301|4300.5|4301|4300.5|4300|4299|303
1624285810000|2021-06-21 14:30:10|4301.5||4302||4302||4301||50
1624285820000|2021-06-21 14:30:20|4301.5|4301|4301.5|4300.5|4301.5|4301|4301|4300.5|215
1624285830000|2021-06-21 14:30:30|4301||4301.5||4301.5||4301||0
1624285840000|2021-06-21 14:30:40|4302|4301|4301.5|4301|4302|4301|4301.5|4300.5|452
1624285850000|2021-06-21 14:30:50|4301|4300.5|4302|4301.5|4302|4301.5|4301|4300.5|1136
1624285860000|2021-06-21 14:31:00|4302.5|4302|4302|4301|4302.5|4302|4301.5|4301|2153
1624285870000|2021-06-21 14:31:10|4301.5|4300.5|4302|4301.5|4302|4301.5|4301|4300.5|1751
1624285880000|2021-06-21 14:31:20|||||||||3
1624285890000|2021-06-21 14:31:30|4302.5|4301|4301.5|4300.5|4302.5|4301|4300.5|4300|4900
1624285900000|2021-06-21 14:31:40|4301|4301|4301.5|4301|4302|4301.5|4301|4300.5|2059
1624285910000|2021-06-21 14:31:50|4302|4301.5|4303|4302|4303|4302|4301.5|4301.5|125
1624285920000|2021-06-21 14:32:00|4302.5||4303||4303||4302.5||0
1624285930000|2021-06-21 14:32:10|4303.5|4302.5|4303|4302|4304.5|4303.5|4302.5|4302|4490
1624285950000|2021-06-21 14:32:30||4302.5||4302||4302.5||4302|939
1624285960000|2021-06-21 14:32:40|4303.5|4302.5|4303.5|4302.5|4304|4303|4303.5|4302|1562
1624285970000|2021-06-21 14:32:50|4303|4303|4304.5|4304|4304.5|4304|4303|4302.5|1475
1624285980000|2021-06-21 14:33:00|4304|4303.5|4304.5|4304|4304.5|4304|4304|4303|336
1624285990000|2021-06-21 14:33:10|4304|4303.5|4304|4303.5|4304.5|4304|4303.5|4303|3563
1624286000000|2021-06-21 14:33:20|4303.5|4303|4304|4303|4304.5|4303.5|4303.5|4303|390
1624286020000|2021-06-21 14:33:40|4304.5|4303.5|4304|4303.5|4304.5|4303.5|4304|4303.5|705
1624286030000|2021-06-21 14:33:50|||||||||375
1624286040000|2021-06-21 14:34:00|4304.5|4304|4304.5|4304|4304.5|4304|4304|4303.5|1739
1624286060000|2021-06-21 14:34:20|||||||||1306
1624286070000|2021-06-21 14:34:30|4304|4303.5|4304.5|4304|4304.5|4304|4304|4303.5|1301
1624286080000|2021-06-21 14:34:40|4304|4303.5|4304|4303.5|4304.5|4303.5|4304|4303.5|393
1624286090000|2021-06-21 14:34:50|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4303|2638
1624286100000|2021-06-21 14:35:00|4304.5|4303|4304.5|4304|4304.5|4304|4304.5|4303|1009
1624286110000|2021-06-21 14:35:10|4304|4303.5|4303.5|4303|4304.5|4304|4303|4302.5|6813
1624286120000|2021-06-21 14:35:20|4304|4303.5|4304.5|4304|4304.5|4304|4303.5|4303|1109
1624286130000|2021-06-21 14:35:30|4304|4303.5|4305.5|4304.5|4306|4305|4304|4303.5|1035
1624286140000|2021-06-21 14:35:40|4305|4304|4304.5|4304|4305.5|4304|4304.5|4304|1396
1624286150000|2021-06-21 14:35:50|4305|4304.5|4304.5|4303.5|4305.5|4305|4304|4303.5|1972
1624286170000|2021-06-21 14:36:10|4304|4303|4303|4302.5|4304.5|4303|4303|4302.5|1773
1624286180000|2021-06-21 14:36:20|4303.5|4303|4304|4303|4304|4303.5|4303.5|4303|1755
1624286190000|2021-06-21 14:36:30|4304.5|4303.5|4305|4304|4305|4304|4304.5|4303|1752
1624286200000|2021-06-21 14:36:40|4305.5|4304.5|4305|4304|4305.5|4304.5|4304.5|4303.5|542
1624286210000|2021-06-21 14:36:50|4305.5||4305||4305.5||4305||0
1624286220000|2021-06-21 14:37:00|4304.5|4304.5|4305|4304|4305.5|4304.5|4304.5|4304|705
1624286230000|2021-06-21 14:37:10|4305.5|4304.5|4305.5|4304.5|4306|4305|4304.5|4304|3475
1624286240000|2021-06-21 14:37:20|4305|4305|4305.5|4304.5|4305.5|4305|4305|4304.5|215
1624286250000|2021-06-21 14:37:30|4305||4305||4305||4305||0
1624286260000|2021-06-21 14:37:40|4305.5|4305|4305.5|4305|4305.5|4305|4305|4304.5|281
1624286270000|2021-06-21 14:37:50|4306|4305.5|4305.5|4305|4306.5|4306|4305.5|4304.5|4168
1624286280000|2021-06-21 14:38:00||4304.5||4305||4305||4304.5|0
1624286290000|2021-06-21 14:38:10|4306|4305.5|4306|4305.5|4306.5|4305.5|4306|4305.5|1205
1624286300000|2021-06-21 14:38:20|4306.5|4305|4306|4305|4306.5|4305|4305|4304|4996
1624286310000|2021-06-21 14:38:30|||||||||115
1624286320000|2021-06-21 14:38:40|4306.5|4305.5|4306.5|4305.5|4307|4306.5|4306|4305.5|1419
1624286330000|2021-06-21 14:38:50|4306||4306||4306.5||4306||200
1624286340000|2021-06-21 14:39:00|4306.5|4305|4305.5|4305|4306.5|4305|4305.5|4305|1613
1624286350000|2021-06-21 14:39:10|4305|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|1195
1624286370000|2021-06-21 14:39:30||4305||4304.5||4305||4304.5|0
1624286380000|2021-06-21 14:39:40|4305|4305|4305|4304.5|4305.5|4305|4305|4304.5|688
1624286400000|2021-06-21 14:40:00|4305.5|4305|4305.5|4304.5|4305.5|4305|4305.5|4304.5|526
1624286410000|2021-06-21 14:40:10|4305|4305|4304|4303.5|4305.5|4305|4304|4303.5|5878
1624286420000|2021-06-21 14:40:20|4303.5|4303|4304|4303|4304|4303|4303|4302|2687
1624286430000|2021-06-21 14:40:30|4304.5|4303.5|4304|4303.5|4305|4304|4304|4303|664
1624286440000|2021-06-21 14:40:40|4303.5|4303|4304|4303|4304.5|4303.5|4303.5|4303|1053
1624286450000|2021-06-21 14:40:50|4304.5|4303.5|4304|4303.5|4304.5|4304|4304|4303|4224
1624286460000|2021-06-21 14:41:00|4303.5|4303|4304|4303|4305|4304|4303.5|4303|1228
1624286470000|2021-06-21 14:41:10|4303.5|4302.5|4303.5|4302.5|4304|4303|4303|4302.5|2575
1624286480000|2021-06-21 14:41:20|4303||4303.5||4303.5||4303||100
1624286490000|2021-06-21 14:41:30|4304|4303|4303.5|4303|4304|4303.5|4303.5|4302.5|1191
1624286500000|2021-06-21 14:41:40|4304|4302.5|4303.5|4303|4304|4303.5|4303|4302|5252
1624286510000|2021-06-21 14:41:50|4303|4302.5|4304|4303.5|4304|4303.5|4303|4302.5|5025
1624286520000|2021-06-21 14:42:00|4304.5|4303|4304.5|4303.5|4304.5|4303.5|4304.5|4303|1321
1624286530000|2021-06-21 14:42:10|4304|4303|4304|4303.5|4304.5|4304|4303.5|4303|1238
1624286540000|2021-06-21 14:42:20|4304.5|4303|4304.5|4303.5|4304.5|4303.5|4303.5|4303|564
1624286550000|2021-06-21 14:42:30|4304|4303|4304|4303|4304.5|4303.5|4303.5|4303|865
1624286560000|2021-06-21 14:42:40|4303.5|4302.5|4303|4302.5|4304|4302.5|4302.5|4302|4692
1624286570000|2021-06-21 14:42:50|4303.5|4302|4303.5|4302.5|4303.5|4302.5|4302|4301.5|3496
1624286580000|2021-06-21 14:43:00|4303|4302|4303.5|4302.5|4303.5|4302.5|4302.5|4302|703
1624286600000|2021-06-21 14:43:20|4303|4303|4303.5|4303|4304|4303|4303|4302.5|2041
1624286610000|2021-06-21 14:43:30|4304|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303|0
1624286620000|2021-06-21 14:43:40|4304||4304.5||4304.5||4304||293
1624286630000|2021-06-21 14:43:50|4304||4304.5||4304.5||4304||500
1624286640000|2021-06-21 14:44:00||4304||4304||4304||4304|0
1624286650000|2021-06-21 14:44:10|||||||||57
1624286660000|2021-06-21 14:44:20|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|3699
1624286670000|2021-06-21 14:44:30|4303.5|4303|4303|4302|4303.5|4303|4302.5|4302|3024
1624286680000|2021-06-21 14:44:40|4302.5|4302.5|4303|4302|4303|4302.5|4302.5|4302|50
1624286690000|2021-06-21 14:44:50|4302.5|4302.5|4303|4302.5|4303|4302.5|4302.5|4302.5|807
1624286700000|2021-06-21 14:45:00|4303.5|4302|4304|4303|4304|4303|4303|4302|3975
1624286710000|2021-06-21 14:45:10|4303.5|4303.5|4303.5|4303|4304.5|4304|4303.5|4303|6387
1624286720000|2021-06-21 14:45:20|4304|4303.5|4303.5|4303|4304|4303.5|4303|4302.5|2011
1624286730000|2021-06-21 14:45:30|4303|4302.5|4302.5|4301.5|4303.5|4302.5|4302|4301.5|2697
1624286740000|2021-06-21 14:45:40|4303|4302|4303.5|4303|4304|4303|4303|4301.5|387
1624286750000|2021-06-21 14:45:50|4304||4303.5||4304||4303.5||1467
1624286760000|2021-06-21 14:46:00|4304|4302.5|4303.5|4302.5|4304|4302.5|4303|4302.5|590
1624286770000|2021-06-21 14:46:10|4304|4303|4303.5|4303|4304|4303.5|4303.5|4302.5|849
1624286780000|2021-06-21 14:46:20|4304|4302.5|4304|4303.5|4304|4303.5|4304|4302.5|104
1624286790000|2021-06-21 14:46:30|4304.5|4304|4304|4303.5|4304.5|4304|4304|4303.5|2013
1624286800000|2021-06-21 14:46:40|4304.5||4304||4304.5||4304||25
1624286810000|2021-06-21 14:46:50|4303.5|4303|4303.5|4303|4304|4303.5|4303.5|4303|2186
1624286830000|2021-06-21 14:47:10|4304|4303.5|4303|4302.5|4304|4303.5|4303|4302.5|1703
1624286840000|2021-06-21 14:47:20|4303.5|4303|4303.5|4302.5|4303.5|4303|4303.5|4302.5|0
1624286860000|2021-06-21 14:47:40|4303||4303||4303||4303||0
1624286870000|2021-06-21 14:47:50|4303.5|4303|4303.5|4302.5|4303.5|4303|4303|4302.5|1135
1624286880000|2021-06-21 14:48:00|4304|4303|4303.5|4303|4304|4303|4303.5|4303|700
1624286890000|2021-06-21 14:48:10|4304|4303.5|4304|4303|4304|4303.5|4304|4303|641
1624286900000|2021-06-21 14:48:20|4303.5||4303.5||4303.5||4303.5||593
1624286910000|2021-06-21 14:48:30|4304|4303.5|4303.5|4302.5|4304|4303.5|4302.5|4302|5834
1624286930000|2021-06-21 14:48:50|4304|4303|4303.5|4302.5|4304|4303|4303.5|4302.5|180
1624286940000|2021-06-21 14:49:00|4303||4303||4303||4303||476
1624286960000|2021-06-21 14:49:20|4303.5|4303|4304|4303|4304|4303|4303.5|4303|784
1624286970000|2021-06-21 14:49:30|4303.5|4302.5|4303.5|4303|4304|4303.5|4303.5|4302.5|2890
1624286980000|2021-06-21 14:49:40|4304|4303.5|4304|4303.5|4304.5|4303.5|4303.5|4303|1625
1624286990000|2021-06-21 14:49:50|4304.5|4303|4303.5|4303|4304.5|4303|4303.5|4303|564
1624287000000|2021-06-21 14:50:00|4304|4303.5|4304|4303|4304|4303.5|4303.5|4303|1121
1624287010000|2021-06-21 14:50:10|4303.5||4303.5||4303.5||4303.5||0
1624287020000|2021-06-21 14:50:20|4304|4303.5|4304|4303|4304|4303.5|4303.5|4303|584
1624287030000|2021-06-21 14:50:30|4304.5|4303.5|4304.5|4303.5|4305|4304|4304.5|4303.5|965
1624287040000|2021-06-21 14:50:40|4305|4304|4305|4304|4305|4304.5|4304.5|4304|795
1624287050000|2021-06-21 14:50:50|4304.5|4303.5|4304|4303.5|4305|4303.5|4304|4303.5|1345
1624287060000|2021-06-21 14:51:00|4304.5|4303|4304|4303.5|4304.5|4303.5|4303.5|4303|2248
1624287080000|2021-06-21 14:51:20|4304.5||4304.5||4304.5||4304.5||348
1624287090000|2021-06-21 14:51:30|4304|4304|4303.5|4303|4304.5|4304|4303.5|4303|5136
1624287100000|2021-06-21 14:51:40|4304||4304||4304||4304||0
1624287110000|2021-06-21 14:51:50|4303.5|4303.5|4303.5|4303|4303.5|4303.5|4303.5|4303|197
1624287120000|2021-06-21 14:52:00|||||||||264
1624287130000|2021-06-21 14:52:10|4303|4302.5|4303|4302.5|4303.5|4303|4302.5|4302|1273
1624287140000|2021-06-21 14:52:20||4302||4302||4302||4302|0
1624287150000|2021-06-21 14:52:30||4302.5||4302.5||4302.5||4302.5|582
1624287160000|2021-06-21 14:52:40|4303.5|4303|4303.5|4302.5|4303.5|4303|4303|4302.5|387
1624287180000|2021-06-21 14:53:00|4304|4303|4303.5|4303|4304|4303|4303.5|4303|0
1624287190000|2021-06-21 14:53:10|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|543
1624287210000|2021-06-21 14:53:30|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|629
1624287220000|2021-06-21 14:53:40|4305|4304.5|4306|4305|4306.5|4305.5|4305|4304.5|2814
1624287230000|2021-06-21 14:53:50|4305.5||4305.5||4306||4305.5||211
1624287240000|2021-06-21 14:54:00|4305|4304.5|4305.5|4304.5|4305.5|4305|4305|4304.5|995
1624287250000|2021-06-21 14:54:10|4305|4304|4305|4304.5|4305.5|4304.5|4304.5|4304|2681
1624287260000|2021-06-21 14:54:20|4304.5|4304|4303.5|4303|4305|4304|4303|4302.5|5574
1624287270000|2021-06-21 14:54:30|4304|4303.5|4303.5|4302.5|4304|4303.5|4303.5|4302.5|1358
1624287280000|2021-06-21 14:54:40|4304|4303|4304|4303.5|4304|4303.5|4304|4303|734
1624287300000|2021-06-21 14:55:00|4304.5|4304|4304.5|4304|4305|4304.5|4304.5|4303.5|1683
1624287310000|2021-06-21 14:55:10|4305||4304.5||4305||4304.5||0
1624287320000|2021-06-21 14:55:20|4305||4305||4305||4305||373
1624287330000|2021-06-21 14:55:30|4304.5|4304.5|4305|4304.5|4305|4304.5|4304.5|4304|959
1624287340000|2021-06-21 14:55:40|4305.5|4305|4306|4305|4306|4305|4305.5|4305|252
1624287350000|2021-06-21 14:55:50|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|250
1624287360000|2021-06-21 14:56:00|4306||4306.5||4306.5||4306||689
1624287370000|2021-06-21 14:56:10|4307|4306|4307.5|4307|4308|4307|4307|4306|499
1624287380000|2021-06-21 14:56:20|4308||4308||4308||4308||0
1624287390000|2021-06-21 14:56:30|4307.5||4308||4308||4307.5||690
1624287400000|2021-06-21 14:56:40|4307.5|4306.5|4307.5|4307|4308|4307|4307|4306.5|2074
1624287410000|2021-06-21 14:56:50|4308||4308||4308||4308||279
1624287420000|2021-06-21 14:57:00|4307.5|4307.5|4307.5|4307|4307.5|4307.5|4307.5|4307|291
1624287430000|2021-06-21 14:57:10|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307|1110
1624287450000|2021-06-21 14:57:30|4308.5|4308|4309|4308|4309|4308.5|4308.5|4307.5|1304
1624287460000|2021-06-21 14:57:40|4309.5|4308.5|4309.5|4309|4310|4309|4309|4308.5|894
1624287470000|2021-06-21 14:57:50|4310|4308.5|4309.5|4308.5|4310|4308.5|4309|4308.5|1486
1624287480000|2021-06-21 14:58:00|4309||4309||4309||4309||0
1624287500000|2021-06-21 14:58:20|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|1958
1624287510000|2021-06-21 14:58:30|4309|4307.5|4308|4307|4309|4307.5|4307.5|4307|1504
1624287520000|2021-06-21 14:58:40|4308.5|4307.5|4309|4308|4309|4308|4308.5|4307.5|146
1624287530000|2021-06-21 14:58:50|4308.5||4309||4309||4308.5||545
1624287540000|2021-06-21 14:59:00|4308.5||4308.5||4309||4308.5||58
1624287550000|2021-06-21 14:59:10|4309|4307.5|4308|4307|4309|4307.5|4308|4307|381
1624287560000|2021-06-21 14:59:20|4307.5|4307.5|4307.5|4307|4308|4307.5|4307.5|4307|355
1624287570000|2021-06-21 14:59:30|4308||4307.5||4308||4307.5||0
1624287580000|2021-06-21 14:59:40|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|1267
1624287590000|2021-06-21 14:59:50|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|1177
1624287600000|2021-06-21 15:00:00|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4305.5|1262
1624287610000|2021-06-21 15:00:10|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306|148
1624287620000|2021-06-21 15:00:20|4306.5|4306|4307|4306|4307|4306|4306.5|4306|1825
1624287630000|2021-06-21 15:00:30|4306.5||4307||4307||4306.5||0
1624287640000|2021-06-21 15:00:40|||||||||1
1624287650000|2021-06-21 15:00:50|4306.5||4306.5||4307||4306.5||0
1624287660000|2021-06-21 15:01:00|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|465
1624287670000|2021-06-21 15:01:10|4307||4307||4307||4307||338
1624287680000|2021-06-21 15:01:20|4306.5|4305.5|4306|4305.5|4307|4306|4306|4305.5|1212
1624287690000|2021-06-21 15:01:30|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|810
1624287700000|2021-06-21 15:01:40|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|1568
1624287710000|2021-06-21 15:01:50|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|1576
1624287720000|2021-06-21 15:02:00|4305|4304.5|4305.5|4305|4306|4305|4305|4304.5|1228
1624287730000|2021-06-21 15:02:10|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|435
1624287740000|2021-06-21 15:02:20|4306||4305.5||4306||4305.5||137
1624287750000|2021-06-21 15:02:30|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|655
1624287760000|2021-06-21 15:02:40|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|1204
1624287770000|2021-06-21 15:02:50|4304.5|4304|4304|4303.5|4305|4304.5|4303.5|4303|2467
1624287780000|2021-06-21 15:03:00|4304.5||4304.5||4304.5||4304.5||593
1624287790000|2021-06-21 15:03:10|4305|4304|4304.5|4304|4305|4304|4304.5|4304|417
1624287800000|2021-06-21 15:03:20|4305|4304.5|4305|4304.5|4305|4304.5|4304.5|4304|637
1624287810000|2021-06-21 15:03:30|4305.5|4305|4306|4305|4306|4305|4305|4304.5|935
1624287820000|2021-06-21 15:03:40|4305.5||4305.5||4305.5||4305.5||0
1624287830000|2021-06-21 15:03:50|4305|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|1308
1624287840000|2021-06-21 15:04:00|4305|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|410
1624287850000|2021-06-21 15:04:10|4305||4305||4305||4305||12
1624287860000|2021-06-21 15:04:20|4304.5|4304|4305|4304|4305|4304|4304.5|4304|751
1624287870000|2021-06-21 15:04:30|4305.5|4304.5|4305|4304.5|4305.5|4305|4305|4304|694
1624287900000|2021-06-21 15:05:00|4305.5|4305|4305.5|4304.5|4305.5|4305|4305|4304.5|739
1624287910000|2021-06-21 15:05:10|4305||4305.5||4305.5||4305||0
1624287920000|2021-06-21 15:05:20|4306|4305|4306|4305.5|4306|4305.5|4305.5|4305|818
1624287930000|2021-06-21 15:05:30|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|741
1624287940000|2021-06-21 15:05:40|4306|4305.5|4306.5|4306|4307|4306|4306|4305|1874
1624287950000|2021-06-21 15:05:50|4307||4306.5||4307||4306.5||0
1624287960000|2021-06-21 15:06:00|4307|4306.5|4307|4306|4307|4306.5|4306.5|4306|541
1624287970000|2021-06-21 15:06:10|4306.5|4306.5|4307|4306.5|4307|4306.5|4306.5|4306|2338
1624287980000|2021-06-21 15:06:20|4306.5|4306|4306.5|4306|4306.5|4306|4306.5|4306|691
1624287990000|2021-06-21 15:06:30|4307|4306.5|4307|4306.5|4307.5|4307|4306.5|4306|2148
1624288000000|2021-06-21 15:06:40|4307.5|4307|4307.5|4307|4308|4307.5|4307|4306.5|1157
1624288010000|2021-06-21 15:06:50|4308|4307.5|4307.5|4307|4308|4307.5|4307.5|4307|485
1624288020000|2021-06-21 15:07:00|4307|4306.5|4307.5|4306.5|4307.5|4307|4307|4306.5|1880
1624288030000|2021-06-21 15:07:10|4307|4306|4306.5|4306|4307.5|4306.5|4306.5|4306|5543
1624288040000|2021-06-21 15:07:20|4306|4305|4305.5|4305|4306|4305|4305.5|4304.5|402
1624288050000|2021-06-21 15:07:30|4306|4305.5|4306|4305.5|4306|4305.5|4305.5|4305|1133
1624288060000|2021-06-21 15:07:40|4305.5|4305|4305.5|4305|4306|4305.5|4305.5|4305|151
1624288070000|2021-06-21 15:07:50|4306|4305.5|4306|4305.5|4306|4305.5|4305.5|4305.5|227
1624288080000|2021-06-21 15:08:00|||||||||59
1624288090000|2021-06-21 15:08:10|4305.5|4305|4306|4305.5|4306|4305.5|4305.5|4305|2396
1624288100000|2021-06-21 15:08:20|4305.5|4305|4306|4305.5|4306|4305.5|4305.5|4305|1008
1624288110000|2021-06-21 15:08:30||4305||4305.5||4305.5||4305|0
1624288120000|2021-06-21 15:08:40|||||||||10
1624288130000|2021-06-21 15:08:50|4306.5|4305|4305.5|4305|4306.5|4305|4305|4304.5|2343
1624288140000|2021-06-21 15:09:00|4306|4305.5|4306.5|4306|4307|4306|4306|4305.5|1046
1624288150000|2021-06-21 15:09:10|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|170
1624288160000|2021-06-21 15:09:20|4307|4306|4307.5|4306.5|4307.5|4307|4307|4305.5|1297
1624288170000|2021-06-21 15:09:30||4307||4307||4307||4307|59
1624288180000|2021-06-21 15:09:40|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|1276
1624288190000|2021-06-21 15:09:50|4308.5|4308|4307.5|4307|4308.5|4308|4307.5|4307|3003
1624288200000|2021-06-21 15:10:00|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|315
1624288210000|2021-06-21 15:10:10|4306|4305.5|4306.5|4306|4307|4306.5|4306|4305.5|1588
1624288220000|2021-06-21 15:10:20|4307|4305.5|4306|4305|4307|4305.5|4305.5|4305|2131
1624288230000|2021-06-21 15:10:30|4305.5|4305.5|4306|4305|4306|4305.5|4305.5|4305|215
1624288240000|2021-06-21 15:10:40|4306.5|4305.5|4306.5|4306|4306.5|4306|4306|4305|848
1624288250000|2021-06-21 15:10:50|4307||4307||4307||4307||0
1624288260000|2021-06-21 15:11:00|4306.5|4305.5|4306|4305.5|4307|4305.5|4306|4305.5|594
1624288270000|2021-06-21 15:11:10|4305.5|4305|4304.5|4304|4306|4305.5|4304.5|4303.5|4640
1624288280000|2021-06-21 15:11:20|4305|4303.5|4305|4304|4305|4304.5|4304.5|4303.5|1521
1624288290000|2021-06-21 15:11:30|4304.5|4303.5|4304.5|4303.5|4305|4303.5|4304.5|4303.5|779
1624288300000|2021-06-21 15:11:40|4304|4304|4304|4303.5|4304|4304|4304|4303.5|1037
1624288310000|2021-06-21 15:11:50|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|472
1624288320000|2021-06-21 15:12:00|4303|4302.5|4302.5|4301.5|4303|4302.5|4302.5|4301.5|286
1624288330000|2021-06-21 15:12:10|4302|4301|4302.5|4301.5|4302.5|4301.5|4302|4301|0
1624288340000|2021-06-21 15:12:20|4303|4302|4302.5|4302|4303|4302.5|4302.5|4301.5|907
1624288360000|2021-06-21 15:12:40|4302|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|1298
1624288370000|2021-06-21 15:12:50|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|1223
1624288380000|2021-06-21 15:13:00|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|272
1624288390000|2021-06-21 15:13:10|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|264
1624288400000|2021-06-21 15:13:20|4302.5|4302|4303|4302.5|4303.5|4302.5|4302.5|4302|2156
1624288410000|2021-06-21 15:13:30|4302.5|4302|4303|4302.5|4303|4302.5|4302.5|4302|348
1624288420000|2021-06-21 15:13:40|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|78
1624288430000|2021-06-21 15:13:50|4303||4302.5||4303||4302.5||385
1624288440000|2021-06-21 15:14:00|4303||4302.5||4303||4302.5||150
1624288450000|2021-06-21 15:14:10|4303|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|20
1624288460000|2021-06-21 15:14:20|4303.5||4303||4303.5||4303||0
1624288470000|2021-06-21 15:14:30|4302.5|4302|4303.5|4303|4303.5|4303|4302.5|4302|2293
1624288480000|2021-06-21 15:14:40|4303|4302.5|4304|4303|4304.5|4303.5|4303|4302.5|3017
1624288490000|2021-06-21 15:14:50|4304.5|4303.5|4304|4303.5|4304.5|4303.5|4304|4303|215
1624288500000|2021-06-21 15:15:00|4304.5|4304|4305|4304.5|4305.5|4304.5|4304.5|4303.5|2495
1624288510000|2021-06-21 15:15:10|||||||||20
1624288520000|2021-06-21 15:15:20|4304.5|4304|4303|4302|4306|4305|4303|4302|13933
1624288530000|2021-06-21 15:15:30|4302.5|4302.5|4303|4302.5|4303|4302.5|4302.5|4302|2154
1624288540000|2021-06-21 15:15:40|4303.5|4303|4303.5|4303|4303.5|4303|4303|4303|603
1624288550000|2021-06-21 15:15:50|4304|4303.5|4304|4303.5|4304|4303.5|4303.5|4303|2241
1624288560000|2021-06-21 15:16:00|||||||||115
1624288570000|2021-06-21 15:16:10|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|1261
1624288580000|2021-06-21 15:16:20|4305|4304.5|4305.5|4305|4305.5|4305|4305|4304.5|1899
1624288590000|2021-06-21 15:16:30|4305|4304.5|4305|4304.5|4305.5|4305|4305|4304.5|4168
1624288600000|2021-06-21 15:16:40|4305.5|4305|4305.5|4304.5|4305.5|4305|4305|4304.5|3190
1624288610000|2021-06-21 15:16:50|4305|4305|4305|4304.5|4305.5|4305|4305|4304.5|2541
1624288620000|2021-06-21 15:17:00|4305.5|4305|4305.5|4305|4305.5|4305|4305|4304.5|2017
1624288630000|2021-06-21 15:17:10|4306|4305.5|4306|4305|4306|4305.5|4305.5|4305|372
1624288640000|2021-06-21 15:17:20|4305.5||4306||4306||4305.5||3
1624288650000|2021-06-21 15:17:30|4305.5|4304.5|4305|4304|4305.5|4304.5|4304.5|4304|1543
1624288660000|2021-06-21 15:17:40|4304.5||4304.5||4304.5||4304.5||462
1624288670000|2021-06-21 15:17:50|4305||4305||4305||4305||597
1624288680000|2021-06-21 15:18:00|4304.5|4304.5|4305|4304.5|4305|4304.5|4304.5|4304.5|2508
1624288690000|2021-06-21 15:18:10|||||||||59
1624288700000|2021-06-21 15:18:20|4304.5|4304|4306|4305|4306|4305|4304.5|4304|2044
1624288710000|2021-06-21 15:18:30|4305.5||4305.5||4306||4305.5||120
1624288720000|2021-06-21 15:18:40|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|571
1624288730000|2021-06-21 15:18:50|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|526
1624288740000|2021-06-21 15:19:00|4306||4306||4306||4306||8
1624288750000|2021-06-21 15:19:10|4305.5|4304.5|4305|4304.5|4306|4305|4305|4304.5|1536
1624288760000|2021-06-21 15:19:20|4305.5|4305|4306.5|4306|4306.5|4306|4305.5|4305|891
1624288770000|2021-06-21 15:19:30|||||||||79
1624288790000|2021-06-21 15:19:50|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|638
1624288800000|2021-06-21 15:20:00|4307|4305.5|4306|4305.5|4307|4306|4306|4305.5|2300
1624288810000|2021-06-21 15:20:10|4306.5|4305|4306|4305|4306.5|4305|4305.5|4305|1585
1624288820000|2021-06-21 15:20:20|4305.5|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|50
1624288830000|2021-06-21 15:20:30|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|459
1624288840000|2021-06-21 15:20:40||4306||4306||4306||4305.5|117
1624288850000|2021-06-21 15:20:50|4307||4307||4307||4307||326
1624288860000|2021-06-21 15:21:00|4307.5|4306.5|4307|4306.5|4307.5|4307|4307|4306.5|846
1624288870000|2021-06-21 15:21:10|4307.5||4307||4307.5||4307||814
1624288880000|2021-06-21 15:21:20|4306.5|4306|4307|4306|4307|4306.5|4306|4305.5|2000
1624288900000|2021-06-21 15:21:40|4306.5|4305.5|4306|4305.5|4307|4306|4306|4305.5|755
1624288910000|2021-06-21 15:21:50|4306.5|4306|4307|4306.5|4307|4306.5|4306.5|4306|1172
1624288920000|2021-06-21 15:22:00|4306.5|4306|4306.5|4305.5|4307|4306|4306|4305.5|291
1624288930000|2021-06-21 15:22:10|4306|4306|4305.5|4305|4306.5|4306|4305.5|4305|1533
1624288940000|2021-06-21 15:22:20|4306|4305.5|4306|4305.5|4306.5|4305.5|4306|4305.5|614
1624288950000|2021-06-21 15:22:30|||||||||74
1624288960000|2021-06-21 15:22:40|4305.5|4305|4305.5|4305|4306|4305.5|4305|4304.5|5325
1624288970000|2021-06-21 15:22:50||4304.5||4305||4305||4304.5|1211
1624288980000|2021-06-21 15:23:00|4305|4304.5|4306|4305|4306|4305|4304.5|4304|2668
1624288990000|2021-06-21 15:23:10|||||||||183
1624289000000|2021-06-21 15:23:20|4305.5|4304.5|4305.5|4304.5|4306|4305|4305|4304.5|2929
1624289010000|2021-06-21 15:23:30|4305|4304|4305|4304.5|4305.5|4305|4304.5|4304|3010
1624289020000|2021-06-21 15:23:40|4304.5|4304|4305|4304.5|4305.5|4304.5|4304.5|4304|2994
1624289030000|2021-06-21 15:23:50|4305.5|4305|4305.5|4305|4305.5|4305|4305|4305|1525
1624289040000|2021-06-21 15:24:00|4305|4304.5|4305|4304|4305.5|4305|4305|4304|1012
1624289050000|2021-06-21 15:24:10|4304.5|4304.5|4305|4304|4305|4304.5|4304.5|4304|324
1624289060000|2021-06-21 15:24:20|4304.5|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|0
1624289070000|2021-06-21 15:24:30|4304|4303.5|4303|4302.5|4304|4303.5|4302.5|4302|3283
1624289080000|2021-06-21 15:24:40|4302.5|4302|4303|4302|4303|4302.5|4302.5|4302|452
1624289090000|2021-06-21 15:24:50|4302.5|4302.5|4303.5|4302.5|4304|4303|4302.5|4302|1003
1624289100000|2021-06-21 15:25:00|||||||||59
1624289110000|2021-06-21 15:25:10|4304|4303|4304|4303.5|4304|4303.5|4304|4303|974
1624289120000|2021-06-21 15:25:20|4303.5|4303|4305.5|4304.5|4305.5|4304.5|4303.5|4303|2267
1624289130000|2021-06-21 15:25:30|4306|4305|4305|4304.5|4306|4305|4305|4304.5|1755
1624289140000|2021-06-21 15:25:40|4305.5|4305|4305|4304.5|4306|4305.5|4305|4304.5|2392
1624289150000|2021-06-21 15:25:50|4305.5|4305|4306|4305|4306.5|4305.5|4305.5|4304.5|1329
1624289160000|2021-06-21 15:26:00|4305.5||4305.5||4305.5||4305.5||59
1624289170000|2021-06-21 15:26:10|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|1264
1624289180000|2021-06-21 15:26:20|4306|4305.5|4306|4305|4306|4305.5|4306|4305|97
1624289190000|2021-06-21 15:26:30|4305.5|4305.5|4306|4305|4306|4305.5|4305.5|4305|325
1624289200000|2021-06-21 15:26:40|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305|4304.5|2357
1624289210000|2021-06-21 15:26:50|4306|4305|4306|4305.5|4306|4305.5|4306|4304.5|1377
1624289220000|2021-06-21 15:27:00|4306.5|4305|4306.5|4306|4307|4306.5|4306.5|4305|4088
1624289230000|2021-06-21 15:27:10|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|576
1624289240000|2021-06-21 15:27:20|4307|4306.5|4307|4306.5|4307.5|4306.5|4307|4306.5|880
1624289250000|2021-06-21 15:27:30|4307.5|4306|4306.5|4306|4307.5|4306.5|4306.5|4305.5|2292
1624289270000|2021-06-21 15:27:50|4307|4306.5|4307|4306.5|4307.5|4307|4306|4305.5|9452
1624289280000|2021-06-21 15:28:00|4307.5|4307|4308|4307|4308|4307.5|4307.5|4306.5|2767
1624289290000|2021-06-21 15:28:10|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4308|4307.5|653
1624289300000|2021-06-21 15:28:20|4308|4307|4307|4306|4308|4307.5|4306.5|4306|2374
1624289310000|2021-06-21 15:28:30|4306.5|4305.5|4306.5|4305.5|4307.5|4306.5|4306.5|4305.5|2385
1624289320000|2021-06-21 15:28:40|4307|4306|4306.5|4305.5|4307|4306|4306|4305|1793
1624289330000|2021-06-21 15:28:50|4307|4306|4306|4305|4307.5|4306.5|4305|4304.5|8230
1624289340000|2021-06-21 15:29:00|4305.5||4306||4306||4305.5||674
1624289350000|2021-06-21 15:29:10|4305.5||4305.5||4306||4305.5||2990
1624289360000|2021-06-21 15:29:20|4306|4305.5|4307|4306|4307|4306|4306|4305.5|1805
1624289370000|2021-06-21 15:29:30|||||||||9
1624289380000|2021-06-21 15:29:40|4307.5|4306.5|4308|4307|4308|4307|4306.5|4306|2422
1624289390000|2021-06-21 15:29:50|4307.5|4306.5|4308|4307|4308|4307|4306.5|4306|809
1624345200000|2021-06-22 07:00:00|4309.5|4299.5|4308|4302.5|4309.5|4302.5|4308|4299.5|0
1624345210000|2021-06-22 07:00:10|4307.5|4303|4305|4301.5|4307.5|4304.5|4304.5|4301.5|1987
1624345220000|2021-06-22 07:00:20|4304.5|4301|4298.5|4295|4304.5|4301|4297.5|4295|2611
1624345230000|2021-06-22 07:00:30|||||||||309
1624345240000|2021-06-22 07:00:40|4299|4297|4306|4303.5|4306.5|4303.5|4299|4295|3189
1624345250000|2021-06-22 07:00:50|4305.5|4304|4307.5|4304|4308|4304|4305|4303.5|343
1624345260000|2021-06-22 07:01:00|4307|4304.5|4309|4307.5|4309|4308.5|4306.5|4304.5|97
1624345270000|2021-06-22 07:01:10|4309.5|4308|4311|4308|4313.5|4310.5|4309.5|4307.5|331
1624345280000|2021-06-22 07:01:20|4310.5|4308.5|4310.5|4309|4310.5|4310|4310.5|4308.5|21
1624345290000|2021-06-22 07:01:30|4310|4308.5|4311.5|4309.5|4311.5|4309.5|4309|4308.5|655
1624345300000|2021-06-22 07:01:40|4312.5|4310|4312.5|4311|4312.5|4311|4312|4309.5|73
1624345310000|2021-06-22 07:01:50|4312|4311.5|4312.5|4311|4312.5|4312|4312|4311|51
1624345320000|2021-06-22 07:02:00|4312|4311.5|4315|4313.5|4315.5|4313.5|4312|4311|4013
1624345330000|2021-06-22 07:02:10|4316|4312.5|4314.5|4312.5|4316|4313|4313|4311.5|1707
1624345340000|2021-06-22 07:02:20|4315|4313|4313|4312|4315|4313.5|4313|4312|2452
1624345350000|2021-06-22 07:02:30|4312.5|4311.5|4311|4309.5|4312.5|4311.5|4311|4309.5|1032
1624345370000|2021-06-22 07:02:50|||||||||373
1624345380000|2021-06-22 07:03:00|4310.5|4309|4310.5|4308.5|4311|4309.5|4310|4308.5|945
1624345390000|2021-06-22 07:03:10|4311|4309|4313|4312|4313|4312.5|4311|4309|2393
1624345400000|2021-06-22 07:03:20|4313.5|4312.5|4315|4313.5|4315.5|4313.5|4313.5|4312.5|416
1624345410000|2021-06-22 07:03:30|4315.5|4314|4315|4313.5|4317|4315|4315|4313.5|1438
1624345420000|2021-06-22 07:03:40|||||||||87
1624345430000|2021-06-22 07:03:50|4314.5|4313|4313|4311|4314.5|4313|4313|4311|900
1624345440000|2021-06-22 07:04:00|4313.5|4312|4315|4314|4315|4314|4313.5|4312|1800
1624345450000|2021-06-22 07:04:10|||||||||1
1624345470000|2021-06-22 07:04:30|4316.5|4314.5|4316.5|4315|4316.5|4315.5|4315.5|4314.5|792
1624345490000|2021-06-22 07:04:50|4316|4314.5|4315.5|4314.5|4316|4315.5|4315.5|4314|1213
1624345500000|2021-06-22 07:05:00|4315|4313.5|4314.5|4313.5|4315|4313.5|4314.5|4313.5|216
1624345510000|2021-06-22 07:05:10|4315|4314|4319.5|4318|4320|4318.5|4315|4314|1918
1624345520000|2021-06-22 07:05:20|4320|4318.5|4317.5|4315.5|4320|4319.5|4317.5|4315|1318
1624345530000|2021-06-22 07:05:30|4317|4316|4316.5|4315|4317|4316|4316.5|4315|80
1624345540000|2021-06-22 07:05:40||4315.5||4315||4315.5||4315|68
1624345550000|2021-06-22 07:05:50||4315.5||4315.5||4315.5||4315.5|0
1624345560000|2021-06-22 07:06:00|4317|4316|4318|4317.5|4318.5|4317.5|4317|4316|3592
1624345570000|2021-06-22 07:06:10||4317||4317||4317||4317|3122
1624345580000|2021-06-22 07:06:20|4317.5|4316.5|4319|4318|4319|4318.5|4317.5|4316|1914
1624345590000|2021-06-22 07:06:30|4318.5|4317|4315|4314|4318.5|4317|4315|4313.5|1030
1624345600000|2021-06-22 07:06:40|4315.5|4314.5|4316.5|4315|4316.5|4315.5|4315.5|4314|1301
1624345610000|2021-06-22 07:06:50|4316|4315.5|4316|4315|4316.5|4315.5|4316|4315|117
1624345620000|2021-06-22 07:07:00|4316.5|4315.5|4315.5|4315|4316.5|4315.5|4315.5|4314.5|1332
1624345640000|2021-06-22 07:07:20|4315|4314|4316.5|4315|4316.5|4315.5|4314|4312.5|2498
1624345650000|2021-06-22 07:07:30|4316||4316||4316||4316||0
1624345670000|2021-06-22 07:07:50|4315.5|4314.5|4316|4315|4316|4315|4315.5|4314.5|844
1624345680000|2021-06-22 07:08:00|4315.5|4315.5|4316.5|4315.5|4317|4316|4315.5|4315.5|625
1624345690000|2021-06-22 07:08:10|4316|4315|4316|4315|4316|4315|4315.5|4315|510
1624345700000|2021-06-22 07:08:20|4316.5|4315.5|4316.5|4315|4317|4315.5|4316|4315|1090
1624345710000|2021-06-22 07:08:30|4316|4314.5|4313.5|4312.5|4316|4314.5|4313|4312.5|1892
1624345720000|2021-06-22 07:08:40|4314|4313|4316|4315|4316|4315|4313.5|4312.5|585
1624345730000|2021-06-22 07:08:50|4316.5|4315.5|4317|4315.5|4317|4316|4316.5|4315.5|173
1624345740000|2021-06-22 07:09:00|4317.5|4316|4318.5|4317|4318.5|4317|4317|4316|347
1624345750000|2021-06-22 07:09:10|4319|4317.5|4319|4317.5|4319.5|4318|4319|4317.5|59
1624345760000|2021-06-22 07:09:20|4318.5|4318|4319|4317.5|4320|4318.5|4318.5|4317|822
1624345770000|2021-06-22 07:09:30|4318.5|4317|4318.5|4317|4318.5|4318|4318.5|4317|478
1624345780000|2021-06-22 07:09:40|4319|4317.5|4321|4319.5|4321|4319.5|4319|4317.5|604
1624345790000|2021-06-22 07:09:50|4320.5|4320|4321|4320|4321|4320|4320.5|4320|238
1624345800000|2021-06-22 07:10:00|4321.5|4320.5|4321|4320|4322.5|4320.5|4320|4319.5|3311
1624345810000|2021-06-22 07:10:10|4321.5|4319.5|4322|4321|4322|4321|4320.5|4319.5|660
1624345820000|2021-06-22 07:10:20|4321.5|4320.5|4322|4320.5|4322|4320.5|4321|4320|167
1624345830000|2021-06-22 07:10:30|4321.5|4320|4320|4319.5|4321.5|4320|4320|4319.5|1487
1624345840000|2021-06-22 07:10:40||4319||4319.5||4319.5||4318.5|758
1624345850000|2021-06-22 07:10:50|4319.5|4319|4320|4319|4320|4319.5|4318.5|4316.5|6009
1624345860000|2021-06-22 07:11:00|4321|4319.5|4322|4321|4322|4321|4321|4319|566
1624345870000|2021-06-22 07:11:10|4322.5|4321.5|4323|4321.5|4325|4323|4322.5|4321|1998
1624345880000|2021-06-22 07:11:20||4322||4322||4322||4322|0
1624345890000|2021-06-22 07:11:30|4323.5|4322.5|4325|4324|4325|4324|4323|4322.5|529
1624345900000|2021-06-22 07:11:40|4324.5|4323.5|4323|4322.5|4324.5|4323.5|4323|4322|1232
1624345910000|2021-06-22 07:11:50|4322.5|4322|4323|4322|4323|4322|4322.5|4322|907
1624345920000|2021-06-22 07:12:00|4322.5|4321.5|4321.5|4320.5|4322.5|4322|4321.5|4320.5|589
1624345930000|2021-06-22 07:12:10|4322|4321|4324.5|4323.5|4325|4323.5|4322|4320.5|1739
1624345940000|2021-06-22 07:12:20|4324|4323|4322.5|4321.5|4324.5|4323|4322|4320.5|4327
1624345950000|2021-06-22 07:12:30|4323|4322|4322.5|4321.5|4323|4322|4322.5|4321.5|1703
1624345960000|2021-06-22 07:12:40|4323|4322|4323|4322|4323|4322|4322.5|4322|0
1624345970000|2021-06-22 07:12:50|4322.5|4321.5|4321|4320.5|4323|4321.5|4321|4319.5|1996
1624345980000|2021-06-22 07:13:00|4321.5|4321|4321|4319.5|4322.5|4322|4321|4319.5|3030
1624345990000|2021-06-22 07:13:10|4320.5|4318.5|4319|4317.5|4320.5|4318.5|4319|4317.5|564
1624346000000|2021-06-22 07:13:20|4319.5|4318|4320|4319|4320|4319|4318|4317.5|1193
1624346010000|2021-06-22 07:13:30|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|293
1624346020000|2021-06-22 07:13:40|4320|4320|4320|4319.5|4320.5|4320|4320|4319.5|526
1624346030000|2021-06-22 07:13:50|4320.5|4320|4321|4320|4321|4320|4320.5|4320|174
1624346040000|2021-06-22 07:14:00|||||||||157
1624346050000|2021-06-22 07:14:10|4321.5|4320.5|4321.5|4320.5|4322|4320.5|4321|4320.5|425
1624346060000|2021-06-22 07:14:20|4322|4321|4324|4323|4324|4323|4322|4320.5|11854
1624346070000|2021-06-22 07:14:30|4323.5|4322.5|4323.5|4322|4323.5|4322.5|4323.5|4322|1841
1624346080000|2021-06-22 07:14:40|||||||||450
1624346090000|2021-06-22 07:14:50|4323|4321.5|4322.5|4321.5|4323|4322|4322.5|4321.5|2157
1624346100000|2021-06-22 07:15:00|4323|4322|4318.5|4317|4324|4322.5|4318.5|4316.5|6505
1624346110000|2021-06-22 07:15:10|4318|4317.5|4318|4316.5|4319|4317.5|4318|4315.5|1492
1624346120000|2021-06-22 07:15:20|4318.5|4316|4318.5|4317|4318.5|4317|4318|4316|108
1624346130000|2021-06-22 07:15:30|4318|4316.5|4317.5|4317|4318.5|4317|4316.5|4316|2181
1624346140000|2021-06-22 07:15:40|4318|4317.5|4318|4317|4319|4317.5|4317.5|4317|535
1624346150000|2021-06-22 07:15:50|4317.5|4316.5|4318|4317|4318|4317|4317.5|4316.5|261
1624346160000|2021-06-22 07:16:00|4317.5||4318||4318||4317.5||32
1624346170000|2021-06-22 07:16:10|4317.5||4318||4318||4317.5||194
1624346180000|2021-06-22 07:16:20|4317.5|4316.5|4317.5|4316.5|4318|4317|4317|4316.5|758
1624346190000|2021-06-22 07:16:30|4317|4316|4316|4315.5|4317.5|4316|4315|4314|793
1624346200000|2021-06-22 07:16:40||4315||4315||4315||4315|687
1624346210000|2021-06-22 07:16:50|4315.5|4315.5|4315.5|4315|4315.5|4315.5|4315.5|4315|310
1624346220000|2021-06-22 07:17:00|4315|4314.5|4314.5|4313.5|4315|4314.5|4314.5|4313.5|876
1624346230000|2021-06-22 07:17:10|4314|4313|4313.5|4312|4314|4313|4313.5|4312|483
1624346240000|2021-06-22 07:17:20|4313|4311.5|4312.5|4312|4313|4312|4312.5|4310.5|0
1624346250000|2021-06-22 07:17:30|4312|4311.5|4311.5|4310|4312.5|4311.5|4310.5|4309|167
1624346260000|2021-06-22 07:17:40|4311|4309.5|4310.5|4309.5|4311|4309.5|4309.5|4308|571
1624346270000|2021-06-22 07:17:50|4311|4310|4311.5|4310|4311.5|4310.5|4311|4309.5|365
1624346280000|2021-06-22 07:18:00|4311|4310.5|4311|4310|4311|4310.5|4311|4310|365
1624346290000|2021-06-22 07:18:10|4310.5|4309.5|4310.5|4309|4310.5|4309.5|4310|4309|907
1624346300000|2021-06-22 07:18:20|4310|4309.5|4310.5|4309.5|4310.5|4310|4309.5|4309|724
1624346310000|2021-06-22 07:18:30|4311|4310|4311.5|4311|4311.5|4311|4310.5|4310|260
1624346320000|2021-06-22 07:18:40|4311|4310.5|4310|4309|4311|4310.5|4310|4309|1473
1624346330000|2021-06-22 07:18:50|4310.5|4310|4311|4310|4311|4310|4310.5|4309.5|639
1624346340000|2021-06-22 07:19:00|4311.5|4310.5|4311|4310|4311.5|4310.5|4311|4310|0
1624346350000|2021-06-22 07:19:10|4310.5|4309.5|4309.5|4309|4311|4309.5|4309.5|4309|116
1624346360000|2021-06-22 07:19:20|4309|4308.5|4308|4307.5|4309|4308.5|4308|4307.5|577
1624346370000|2021-06-22 07:19:30|4308.5|4308|4309|4308|4309|4308|4308.5|4308|0
1624346380000|2021-06-22 07:19:40|4308.5|4307.5|4309|4308|4309|4308|4308.5|4307.5|0
1624346390000|2021-06-22 07:19:50|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|0
1624346400000|2021-06-22 07:20:00|4309|4308|4310|4309|4310|4309|4309|4308|226
1624346410000|2021-06-22 07:20:10|4310.5|4309.5|4310.5|4309.5|4312.5|4311.5|4310.5|4309.5|1679
1624346420000|2021-06-22 07:20:20|4311|4310|4311.5|4310.5|4311.5|4311|4311|4310|928
1624346430000|2021-06-22 07:20:30|4311|4310|4311.5|4310.5|4311.5|4310.5|4311|4310|0
1624346440000|2021-06-22 07:20:40|4311|4310|4310.5|4310|4311|4310|4310.5|4309.5|412
1624346450000|2021-06-22 07:20:50|4310|4309.5|4310|4309|4310.5|4309.5|4310|4309|545
1624346460000|2021-06-22 07:21:00|4309.5|4308.5|4309.5|4308.5|4310.5|4309|4309|4308|109
1624346470000|2021-06-22 07:21:10||4309||4309||4309||4308.5|150
1624346480000|2021-06-22 07:21:20|4310|4308.5|4311|4310|4311.5|4310.5|4310|4308.5|705
1624346490000|2021-06-22 07:21:30|4311.5|4309|4309.5|4308.5|4311.5|4309.5|4309.5|4308.5|554
1624346500000|2021-06-22 07:21:40|4310|4309|4310|4309|4310.5|4309|4310|4309|0
1624346530000|2021-06-22 07:22:10|4309.5|4308.5|4309|4308|4309.5|4308.5|4309|4308|424
1624346540000|2021-06-22 07:22:20|4309.5|4308.5|4309|4308|4310|4309.5|4309|4308|725
1624346550000|2021-06-22 07:22:30|4308.5|4307.5|4307.5|4306.5|4308.5|4307.5|4307.5|4306.5|1597
1624346560000|2021-06-22 07:22:40|4308|4307|4309|4308|4309|4308.5|4308|4307|1057
1624346570000|2021-06-22 07:22:50|4309.5|4308.5|4309|4308.5|4309.5|4308.5|4309|4308|266
1624346590000|2021-06-22 07:23:10|4308.5|4308|4307|4306|4309|4308|4307|4306|1489
1624346600000|2021-06-22 07:23:20|4307.5||4307||4307.5||4306.5||0
1624346610000|2021-06-22 07:23:30|4307.5|4306.5|4308|4306.5|4308|4307|4306.5|4306|532
1624346620000|2021-06-22 07:23:40|4307.5|4307|4307.5|4306.5|4307.5|4307|4307.5|4306.5|326
1624346630000|2021-06-22 07:23:50|4308|4307|4308.5|4307.5|4309.5|4309|4307.5|4306.5|5215
1624346640000|2021-06-22 07:24:00|4308||4308||4308||4308||169
1624346650000|2021-06-22 07:24:10|4308.5|4308|4308.5|4307.5|4309.5|4308.5|4308.5|4307.5|1214
1624346660000|2021-06-22 07:24:20|4309|4308|4308.5|4308|4309|4308|4308.5|4308|307
1624346670000|2021-06-22 07:24:30|4309|4307.5|4310|4309|4310.5|4310|4309|4307.5|1318
1624346680000|2021-06-22 07:24:40|4309.5||4310||4310||4309.5||133
1624346690000|2021-06-22 07:24:50|4309.5|4309.5|4310|4309|4310|4309.5|4309.5|4309|298
1624346700000|2021-06-22 07:25:00|4310.5|4309.5|4311.5|4310|4311.5|4310.5|4310.5|4309|794
1624346710000|2021-06-22 07:25:10|4311|4309.5|4309.5|4309|4311.5|4309.5|4309.5|4309|1511
1624346720000|2021-06-22 07:25:20|4310|4308.5|4308|4307|4310|4309|4307.5|4306.5|1951
1624346730000|2021-06-22 07:25:30|4307.5|4306.5|4307|4306.5|4307.5|4306.5|4306.5|4306|1694
1624346740000|2021-06-22 07:25:40|4306.5|4306|4306.5|4306|4307|4306.5|4306.5|4306|994
1624346750000|2021-06-22 07:25:50|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|388
1624346760000|2021-06-22 07:26:00|4306|4305|4305|4304.5|4306|4305|4305|4304.5|4551
1624346770000|2021-06-22 07:26:10|||||||||518
1624346780000|2021-06-22 07:26:20|||||||||201
1624346790000|2021-06-22 07:26:30|4304.5|4304|4305|4304|4305|4304|4303.5|4302.5|2038
1624346810000|2021-06-22 07:26:50|4304.5|4304.5|4305|4304.5|4305|4304.5|4304.5|4304|150
1624346820000|2021-06-22 07:27:00|4305.5|4304|4307.5|4307|4308|4307|4305.5|4304|1924
1624346830000|2021-06-22 07:27:10|4308||4308||4308||4307.5||0
1624346840000|2021-06-22 07:27:20|4307.5|4306.5|4306|4305.5|4307.5|4306.5|4306|4305.5|2525
1624346860000|2021-06-22 07:27:40|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|125
1624346870000|2021-06-22 07:27:50|4305.5|4305|4305.5|4304.5|4305.5|4305|4305|4304.5|1079
1624346880000|2021-06-22 07:28:00|4305|4305|4305.5|4304.5|4305.5|4305|4305|4304.5|471
1624346890000|2021-06-22 07:28:10|4305|4304|4306.5|4306|4306.5|4306|4304.5|4304|1593
1624346900000|2021-06-22 07:28:20|4307|4306.5|4307|4306|4307.5|4307|4307|4306|1982
1624346910000|2021-06-22 07:28:30|4306.5|4305.5|4307.5|4306.5|4307.5|4306.5|4306.5|4305.5|1779
1624346920000|2021-06-22 07:28:40|4308|4307|4309|4308|4309.5|4308|4307.5|4307|265
1624346930000|2021-06-22 07:28:50|4308.5|4307.5|4308|4307|4309|4307.5|4307.5|4306.5|1699
1624346940000|2021-06-22 07:29:00|4307.5|4307.5|4308|4307|4309|4308|4307.5|4307|1041
1624346950000|2021-06-22 07:29:10|4308.5|4307.5|4308.5|4308|4309|4308|4308.5|4307.5|377
1624346960000|2021-06-22 07:29:20|4309|4307.5|4309|4308|4309|4308|4307.5|4307|1807
1624346970000|2021-06-22 07:29:30|4309.5|4308.5|4310.5|4310|4311|4310|4309.5|4308|590
1624346980000|2021-06-22 07:29:40|4311|4309.5|4310.5|4309.5|4311|4309.5|4310|4309|234
1624346990000|2021-06-22 07:29:50|4310|4310|4309.5|4308.5|4310.5|4310|4309.5|4308.5|1280
1624347000000|2021-06-22 07:30:00|4310|4309|4309|4308|4310.5|4309.5|4308.5|4308|3379
1624347010000|2021-06-22 07:30:10|4309.5|4308.5|4309|4308|4310|4309|4309|4308|861
1624347020000|2021-06-22 07:30:20|4309.5|4308.5|4311.5|4310.5|4311.5|4310.5|4309.5|4308|1504
1624347030000|2021-06-22 07:30:30|4312|4311|4310.5|4309.5|4312.5|4311.5|4310|4309|2085
1624347040000|2021-06-22 07:30:40|4311|4310|4311|4310|4311|4310.5|4311|4310|241
1624347050000|2021-06-22 07:30:50|4311.5|4310.5|4312|4311|4312|4311|4311|4310.5|1071
1624347060000|2021-06-22 07:31:00|4312.5|4310.5|4312|4311|4313.5|4312.5|4312|4310.5|2786
1624347070000|2021-06-22 07:31:10|4312.5|4311.5|4311.5|4310.5|4312.5|4312|4311|4310.5|1701
1624347080000|2021-06-22 07:31:20|4312|4311|4311.5|4310.5|4312|4311|4311.5|4310.5|183
1624347090000|2021-06-22 07:31:30|4312|4311|4312|4311|4312|4311|4312|4311|0
1624347100000|2021-06-22 07:31:40|4311.5|4310.5|4310|4309|4312.5|4310.5|4309.5|4309|1440
1624347110000|2021-06-22 07:31:50|4309.5|4308.5|4309|4308|4309.5|4308.5|4309|4308|222
1624347120000|2021-06-22 07:32:00|4308.5|4307.5|4308.5|4307.5|4309|4307.5|4308|4307|921
1624347140000|2021-06-22 07:32:20|4309|4308|4308.5|4307.5|4309|4308|4308.5|4307.5|185
1624347150000|2021-06-22 07:32:30|4308|4307|4306.5|4306|4308.5|4307|4306.5|4306|529
1624347160000|2021-06-22 07:32:40|4306|4305|4306.5|4305.5|4306.5|4305.5|4306|4305|171
1624347170000|2021-06-22 07:32:50|4307|4306|4307|4306|4307|4306.5|4306.5|4306|0
1624347180000|2021-06-22 07:33:00|4306.5|4305.5|4306|4305.5|4306.5|4305.5|4306|4305.5|2051
1624347190000|2021-06-22 07:33:10|4306.5|4306|4307|4306.5|4307|4306.5|4306.5|4306|352
1624347200000|2021-06-22 07:33:20|4307.5|4307|4308.5|4307|4308.5|4307|4307.5|4307|288
1624347210000|2021-06-22 07:33:30|4309|4307.5|4309.5|4308|4309.5|4308|4309|4307.5|0
1624347220000|2021-06-22 07:33:40|4310|4308.5|4310|4309|4310|4309.5|4309.5|4308.5|1085
1624347230000|2021-06-22 07:33:50|4309.5|4308.5|4309.5|4308.5|4310.5|4309|4308.5|4308|6488
1624347240000|2021-06-22 07:34:00|4309|4308|4310|4309|4310|4309.5|4308.5|4308|1697
1624347250000|2021-06-22 07:34:10|4310.5|4309.5|4310.5|4310|4311.5|4310.5|4310.5|4309|1784
1624347260000|2021-06-22 07:34:20|4311|4310.5|4311|4310.5|4311.5|4310.5|4311|4310.5|0
1624347270000|2021-06-22 07:34:30|4310.5|4310|4308|4307.5|4311.5|4310|4308|4307|3778
1624347280000|2021-06-22 07:34:40|4308.5|4308|4309.5|4309|4309.5|4309|4308.5|4307.5|1310
1624347290000|2021-06-22 07:34:50|4310|4309.5|4312|4311.5|4312|4311.5|4310|4309|2290
1624347300000|2021-06-22 07:35:00|4311.5|4311|4312|4311|4312|4311|4311.5|4311|47
1624347320000|2021-06-22 07:35:20|4312.5|4311.5|4311.5|4310.5|4312.5|4311.5|4311.5|4310.5|1927
1624347330000|2021-06-22 07:35:30|4311|4311|4311|4310.5|4311|4311|4311|4310.5|388
1624347340000|2021-06-22 07:35:40|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4310.5|869
1624347350000|2021-06-22 07:35:50|4312.5|4311|4313.5|4312.5|4313.5|4312.5|4312.5|4311|104
1624347360000|2021-06-22 07:36:00|||||||||133
1624347370000|2021-06-22 07:36:10|4314|4313|4313|4312.5|4314|4313|4313|4312.5|962
1624347380000|2021-06-22 07:36:20|4313.5|4312|4312.5|4312|4313.5|4312|4312.5|4312|810
1624347390000|2021-06-22 07:36:30|4313|4311.5|4313.5|4312.5|4313.5|4313|4312|4311.5|3160
1624347400000|2021-06-22 07:36:40|4314|4313|4315|4314|4315|4314|4313.5|4313|421
1624347410000|2021-06-22 07:36:50|4314.5|4313.5|4312.5|4311.5|4315|4313.5|4311.5|4311|4732
1624347420000|2021-06-22 07:37:00|4313||4312||4313||4312||401
1624347430000|2021-06-22 07:37:10|4311.5|4311|4311.5|4310.5|4311.5|4311|4311.5|4310.5|207
1624347440000|2021-06-22 07:37:20|4312|4311|4313|4312|4313|4312|4312|4310.5|475
1624347460000|2021-06-22 07:37:40|4313.5||4313.5||4313.5||4313||0
1624347480000|2021-06-22 07:38:00|4314|4312.5|4315|4314|4315|4314|4313.5|4312.5|439
1624347490000|2021-06-22 07:38:10|4314.5|4313.5|4313.5|4313|4314.5|4314|4313|4312.5|1567
1624347500000|2021-06-22 07:38:20|4314||4314||4314||4314||0
1624347510000|2021-06-22 07:38:30|4313.5|4312.5|4312.5|4312|4314|4312.5|4312.5|4312|871
1624347520000|2021-06-22 07:38:40|4313|4312.5|4312|4311.5|4313.5|4313|4312|4311|1966
1624347530000|2021-06-22 07:38:50|4312.5|4311|4312.5|4311.5|4312.5|4311.5|4312.5|4310.5|0
1624347540000|2021-06-22 07:39:00|4312|4310.5|4311.5|4311|4312|4311|4311|4310.5|111
1624347550000|2021-06-22 07:39:10|4312||4312||4312||4312||215
1624347560000|2021-06-22 07:39:20|4311.5||4311.5||4311.5||4311.5||0
1624347570000|2021-06-22 07:39:30|4312|4310.5|4310.5|4309.5|4312|4310.5|4310.5|4309.5|707
1624347580000|2021-06-22 07:39:40||4310||4309.5||4310||4309.5|0
1624347590000|2021-06-22 07:39:50|4310||4310||4310||4310||0
1624347600000|2021-06-22 07:40:00|4310.5|4310|4309|4308|4311|4310|4309|4307.5|1351
1624347610000|2021-06-22 07:40:10|4308.5||4308.5||4308.5||4308.5||0
1624347620000|2021-06-22 07:40:20|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309|4308.5|87
1624347640000|2021-06-22 07:40:40|4309|4308|4309.5|4308|4309.5|4308.5|4308.5|4308|200
1624347650000|2021-06-22 07:40:50|4309|4307.5|4307.5|4306.5|4309|4308|4307.5|4306.5|1843
1624347660000|2021-06-22 07:41:00|4307|4306|4306|4305|4307.5|4306|4305.5|4305|1891
1624347670000|2021-06-22 07:41:10|4306.5|4305.5|4306.5|4306|4306.5|4306|4306.5|4305|91
1624347680000|2021-06-22 07:41:20|4307|4305.5|4307.5|4306.5|4307.5|4306.5|4307|4305.5|436
1624347690000|2021-06-22 07:41:30|4307|4307|4308.5|4307|4308.5|4307|4307|4307|365
1624347710000|2021-06-22 07:41:50|4309||4309||4309||4309||0
1624347720000|2021-06-22 07:42:00|4309.5|4307.5|4310.5|4309.5|4311.5|4310.5|4309.5|4307.5|829
1624347730000|2021-06-22 07:42:10|4311|4310|4311.5|4310.5|4311.5|4310.5|4311|4309.5|150
1624347740000|2021-06-22 07:42:20|4312|4311|4312|4311|4312.5|4311.5|4311.5|4311|340
1624347750000|2021-06-22 07:42:30|4311.5||4312||4312||4311.5||209
1624347760000|2021-06-22 07:42:40||4311.5||4311.5||4311.5||4311.5|0
1624347770000|2021-06-22 07:42:50|4312.5||4312||4312.5||4312||1
1624347780000|2021-06-22 07:43:00|4312.5||4312.5||4312.5||4312||130
1624347800000|2021-06-22 07:43:20||4312||4311.5||4312||4311.5|215
1624347820000|2021-06-22 07:43:40|4312||4312||4312||4312||0
1624347830000|2021-06-22 07:43:50|4312.5|4312|4313|4312|4313.5|4313|4312|4311.5|4136
1624347840000|2021-06-22 07:44:00|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311.5|176
1624347850000|2021-06-22 07:44:10|4312|4311|4311.5|4311|4312.5|4311.5|4311|4310|4743
1624347860000|2021-06-22 07:44:20|4312||4312||4312||4312||0
1624347880000|2021-06-22 07:44:40|4311.5|4310.5|4311|4310|4312|4310.5|4310|4309.5|598
1624347890000|2021-06-22 07:44:50|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310|4309.5|171
1624347900000|2021-06-22 07:45:00|4310|4309|4310|4309|4310|4309|4309|4308|731
1624347910000|2021-06-22 07:45:10|4309.5||4309.5||4310||4309.5||100
1624347920000|2021-06-22 07:45:20|4310||4310||4310||4309.5||0
1624347930000|2021-06-22 07:45:30|4309.5|4308|4308.5|4307.5|4309.5|4308.5|4308|4307|1800
1624347940000|2021-06-22 07:45:40|4309|4308|4308.5|4307.5|4309|4308|4308|4307|0
1624347950000|2021-06-22 07:45:50||4308||4308||4308||4308|0
1624347960000|2021-06-22 07:46:00|4309|4307.5|4310|4309|4310|4309|4309|4307.5|308
1624347970000|2021-06-22 07:46:10|4309.5||4310||4310||4309.5||0
1624347980000|2021-06-22 07:46:20|4309.5|4308.5|4309|4308|4310|4308.5|4308.5|4308|1357
1624347990000|2021-06-22 07:46:30|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4308|4307|1197
1624348000000|2021-06-22 07:46:40|4309|4308|4309|4308|4310.5|4309|4308.5|4307.5|5097
1624348010000|2021-06-22 07:46:50|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4308.5|4308|2870
1624348020000|2021-06-22 07:47:00|4310|4309|4310|4309|4310|4309.5|4310|4309|731
1624348030000|2021-06-22 07:47:10|||||||||219
1624348040000|2021-06-22 07:47:20|4309.5||4309.5||4310||4309.5||1577
1624348050000|2021-06-22 07:47:30|4310|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|765
1624348060000|2021-06-22 07:47:40|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310|4309.5|22
1624348070000|2021-06-22 07:47:50|4311|4310|4310.5|4310|4311|4310.5|4310.5|4310|717
1624348080000|2021-06-22 07:48:00|4311|4310.5|4311|4310.5|4311.5|4310.5|4310.5|4310|297
1624348090000|2021-06-22 07:48:10|4311.5||4311.5||4311.5||4311.5||0
1624348100000|2021-06-22 07:48:20|4311||4311||4311.5||4311||375
1624348110000|2021-06-22 07:48:30|4310.5|4310|4310.5|4309.5|4311|4310.5|4309.5|4308.5|7913
1624348120000|2021-06-22 07:48:40|4310|4310|4311.5|4310.5|4311.5|4310.5|4310|4310|1015
1624348130000|2021-06-22 07:48:50|4311|4310|4309.5|4309|4311.5|4310|4308|4307|8550
1624348140000|2021-06-22 07:49:00|4310||4309.5||4310||4309.5||253
1624348150000|2021-06-22 07:49:10|4310||4309.5||4310||4309.5||0
1624348160000|2021-06-22 07:49:20|||||||||105
1624348170000|2021-06-22 07:49:30|4309|4308.5|4309|4308.5|4309.5|4309|4309|4308.5|2536
1624348190000|2021-06-22 07:49:50|4309.5|4309|4309|4308.5|4309.5|4309|4309|4308.5|1183
1624348200000|2021-06-22 07:50:00|4308.5|4308|4308|4307.5|4308.5|4308|4307.5|4307|4574
1624348210000|2021-06-22 07:50:10|4308.5|4308|4308.5|4308|4309|4308|4308.5|4308|0
1624348220000|2021-06-22 07:50:20|4309|4308.5|4309|4308.5|4309|4308.5|4308.5|4308.5|318
1624348230000|2021-06-22 07:50:30|4309.5|4309|4310|4309.5|4310.5|4310|4309.5|4309|50
1624348240000|2021-06-22 07:50:40|4310.5||4310.5||4310.5||4310.5||0
1624348250000|2021-06-22 07:50:50|4311|4310|4311.5|4310.5|4311.5|4310.5|4311|4310|100
1624348260000|2021-06-22 07:51:00|4311||4311.5||4311.5||4311||68
1624348280000|2021-06-22 07:51:20|4311|4310|4310|4309|4311.5|4310|4309.5|4308.5|2145
1624348290000|2021-06-22 07:51:30|4309.5|4308.5|4309.5|4308.5|4310|4309|4309|4308.5|2292
1624348300000|2021-06-22 07:51:40|4310|4309|4309.5|4309|4310|4309|4309.5|4309|33
1624348310000|2021-06-22 07:51:50|4310|4308.5|4309|4308.5|4310|4308.5|4308.5|4308|1604
1624348320000|2021-06-22 07:52:00|4308.5|4308|4309|4308|4309|4308|4308.5|4308|54
1624348330000|2021-06-22 07:52:10||4308.5||4308.5||4308.5||4308.5|0
1624348340000|2021-06-22 07:52:20|4309.5|4309|4310.5|4309|4310.5|4309|4309.5|4308.5|121
1624348370000|2021-06-22 07:52:50|4310||4310||4310||4310||50
1624348380000|2021-06-22 07:53:00|4310.5||4310||4310.5||4310||119
1624348400000|2021-06-22 07:53:20|||||||||250
1624348410000|2021-06-22 07:53:30|||||||||1
1624348420000|2021-06-22 07:53:40|4309.5|4308.5|4309.5|4309|4310|4309|4309|4308.5|2312
1624348430000|2021-06-22 07:53:50|4309|4308.5|4309.5|4309|4309.5|4309|4308.5|4308|1591
1624348440000|2021-06-22 07:54:00|||||||||283
1624348450000|2021-06-22 07:54:10|4310|4309.5|4310|4309.5|4310.5|4309.5|4310|4309.5|115
1624348460000|2021-06-22 07:54:20|4309.5|4309|4309|4308|4310|4309|4309|4308|1811
1624348470000|2021-06-22 07:54:30|4308.5|4307.5|4307|4306.5|4309|4307.5|4307|4306|1074
1624348480000|2021-06-22 07:54:40|4307.5|4306|4307|4306|4307.5|4306.5|4306.5|4306|1182
1624348490000|2021-06-22 07:54:50|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|294
1624348500000|2021-06-22 07:55:00|4308|4307|4307.5|4307|4308.5|4308|4307.5|4307|755
1624348510000|2021-06-22 07:55:10|4308||4308||4308||4308||250
1624348520000|2021-06-22 07:55:20|4307.5|4306.5|4307|4306.5|4307.5|4307|4307|4306.5|1235
1624348530000|2021-06-22 07:55:30|4306.5|4306|4306.5|4305.5|4306.5|4306|4306|4305.5|798
1624348540000|2021-06-22 07:55:40|4306||4306.5||4306.5||4306||35
1624348550000|2021-06-22 07:55:50|4307|4306|4307|4306.5|4307.5|4306.5|4307|4306|298
1624348560000|2021-06-22 07:56:00|4307.5|4306|4305.5|4304.5|4307.5|4306|4305|4304.5|2720
1624348570000|2021-06-22 07:56:10|4306|4305|4306|4305.5|4306.5|4305.5|4306|4304.5|340
1624348580000|2021-06-22 07:56:20|4306.5|4306|4308|4307|4308|4307|4306.5|4305.5|1014
1624348600000|2021-06-22 07:56:40|4307.5|4306.5|4306.5|4305.5|4307.5|4306.5|4306|4305.5|638
1624348610000|2021-06-22 07:56:50|4307|4306|4307.5|4307|4307.5|4307|4307|4306|423
1624348620000|2021-06-22 07:57:00|4308||4308||4308||4308||349
1624348640000|2021-06-22 07:57:20|4307.5|4306.5|4307|4306.5|4308|4306.5|4307|4306|449
1624348650000|2021-06-22 07:57:30|4306.5|4306|4305.5|4304.5|4306.5|4306|4305|4304|894
1624348660000|2021-06-22 07:57:40|4305|4304|4305|4304|4305|4304|4305|4304|429
1624348670000|2021-06-22 07:57:50|4305.5|4304.5|4305.5|4305|4306.5|4305.5|4305.5|4304.5|1327
1624348680000|2021-06-22 07:58:00|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|57
1624348690000|2021-06-22 07:58:10|4306|4305|4306|4305|4306|4305|4305.5|4305|0
1624348700000|2021-06-22 07:58:20|4305.5|4305.5|4306|4305|4306|4305.5|4305.5|4305|0
1624348730000|2021-06-22 07:58:50|4306.5|4305.5|4307.5|4306.5|4307.5|4306.5|4306|4305.5|1335
1624348740000|2021-06-22 07:59:00|4307|4306|4306.5|4305.5|4307|4306|4306.5|4305.5|2366
1624348750000|2021-06-22 07:59:10|4306|4305|4306.5|4305.5|4306.5|4305.5|4305.5|4305|148
1624348780000|2021-06-22 07:59:40|4306|4306|4306.5|4305.5|4307|4306.5|4306|4305.5|1291
1624348790000|2021-06-22 07:59:50|4306|4306|4306.5|4306|4306.5|4306|4306|4306|0
1624348800000|2021-06-22 08:00:00|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|0
1624348810000|2021-06-22 08:00:10|4305.5|4305|4306|4305|4306|4305|4305.5|4305|650
1624348820000|2021-06-22 08:00:20|4305.5|4304.5|4306|4305|4306|4305|4305|4304.5|1166
1624348830000|2021-06-22 08:00:30|4305.5|4304.5|4303.5|4303|4305.5|4304.5|4303.5|4303|1235
1624348840000|2021-06-22 08:00:40|4304|4303.5|4304.5|4303|4304.5|4303.5|4304|4303|34
1624348850000|2021-06-22 08:00:50|4304||4304||4304||4304||0
1624348860000|2021-06-22 08:01:00|4304.5|4303.5|4305.5|4304|4305.5|4304.5|4304.5|4303|616
1624348870000|2021-06-22 08:01:10|||||||||100
1624348880000|2021-06-22 08:01:20|4306|4304.5|4307|4306|4307|4306|4306|4304.5|1335
1624348900000|2021-06-22 08:01:40|4307.5|4306.5|4308|4307|4308|4307.5|4307.5|4306.5|211
1624348910000|2021-06-22 08:01:50|4308.5|4307.5|4309.5|4308.5|4309.5|4308.5|4308.5|4307.5|92
1624348920000|2021-06-22 08:02:00|4310|4309|4311|4310|4311|4310|4309|4308.5|1221
1624348930000|2021-06-22 08:02:10|4310.5|4310.5|4311|4310|4312|4310.5|4310.5|4310|3603
1624348940000|2021-06-22 08:02:20|4311.5|4310.5|4311.5|4310.5|4311.5|4311|4311|4310.5|764
1624348950000|2021-06-22 08:02:30|4312|4311|4313|4312|4313|4312|4312|4311|705
1624348960000|2021-06-22 08:02:40|4312.5|4312.5|4313|4312.5|4313|4312.5|4312.5|4312|180
1624348970000|2021-06-22 08:02:50|4313.5|4313|4313.5|4312.5|4313.5|4313|4313.5|4312.5|67
1624348980000|2021-06-22 08:03:00|4314|4313|4314.5|4313.5|4314.5|4313.5|4313.5|4313|145
1624348990000|2021-06-22 08:03:10|4314|4314|4314.5|4313.5|4315.5|4314.5|4314|4313.5|1496
1624349010000|2021-06-22 08:03:30|4315|4314|4315|4314.5|4315.5|4314.5|4314.5|4314|1400
1624349020000|2021-06-22 08:03:40|4315.5|4315|4315.5|4315|4316|4315|4315.5|4315|429
1624349030000|2021-06-22 08:03:50|4316||4316||4316||4315.5||208
1624349040000|2021-06-22 08:04:00|4315.5||4316||4316||4315.5||0
1624349050000|2021-06-22 08:04:10|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|784
1624349060000|2021-06-22 08:04:20|4317|4316|4318|4316.5|4318|4316.5|4317|4316|447
1624349070000|2021-06-22 08:04:30|4317.5||4317.5||4317.5||4317.5||0
1624349080000|2021-06-22 08:04:40|4318|4317|4319|4318|4319|4318|4317|4316.5|2096
1624349090000|2021-06-22 08:04:50|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4318.5|4318|708
1624349100000|2021-06-22 08:05:00|4319|4319|4320|4319.5|4321.5|4320.5|4319|4318.5|2870
1624349110000|2021-06-22 08:05:10|4319.5|4319|4320|4319|4320|4319.5|4319.5|4319|1680
1624349120000|2021-06-22 08:05:20|4319.5||4320||4320||4319.5||133
1624349130000|2021-06-22 08:05:30|4319.5|4318.5|4318.5|4317.5|4319.5|4318.5|4317.5|4317|3366
1624349140000|2021-06-22 08:05:40|4319|4318|4319.5|4318.5|4319.5|4318.5|4318.5|4317.5|1747
1624349150000|2021-06-22 08:05:50|4320|4319|4320|4319|4320|4319|4319.5|4318.5|648
1624349160000|2021-06-22 08:06:00|4319.5|4319.5|4322.5|4321.5|4322.5|4321.5|4319.5|4319|2249
1624349170000|2021-06-22 08:06:10|4322|4322|4323.5|4322.5|4324|4323|4322|4322|2049
1624349180000|2021-06-22 08:06:20|4323|4322|4323|4322|4323.5|4322|4323|4322|220
1624349190000|2021-06-22 08:06:30|4322.5||4322.5||4323||4322.5||0
1624349200000|2021-06-22 08:06:40|4322|4321.5|4322|4321|4322.5|4322|4322|4321|2532
1624349210000|2021-06-22 08:06:50|4321.5|4320.5|4321.5|4320.5|4321.5|4321|4321|4320.5|1007
1624349230000|2021-06-22 08:07:10|4321|4320|4319.5|4318.5|4321.5|4320.5|4319.5|4318.5|1477
1624349250000|2021-06-22 08:07:30|||||||||200
1624349260000|2021-06-22 08:07:40||4318||4318||4318||4318|100
1624349270000|2021-06-22 08:07:50|4320|4318.5|4318.5|4317.5|4320|4319|4318|4317|1725
1624349280000|2021-06-22 08:08:00|4318|4317|4317.5|4316.5|4318|4317|4317.5|4316.5|46
1624349290000|2021-06-22 08:08:10|4318|4316|4318|4317|4318|4317.5|4318|4316|606
1624349300000|2021-06-22 08:08:20||4317.5||4317.5||4317.5||4317.5|0
1624349320000|2021-06-22 08:08:40|4318.5|4318|4319.5|4318|4319.5|4318.5|4318.5|4318|462
1624349330000|2021-06-22 08:08:50|4319|4317.5|4318|4317.5|4319|4317.5|4318|4317.5|1057
1624349340000|2021-06-22 08:09:00|4318.5|4318|4319|4318|4319|4318|4318.5|4317.5|321
1624349360000|2021-06-22 08:09:20|4318.5|4317.5|4318.5|4318|4319|4318|4318|4317.5|145
1624349370000|2021-06-22 08:09:30|4319|4317.5|4317.5|4316.5|4319|4317.5|4317.5|4316.5|690
1624349380000|2021-06-22 08:09:40|4318|4317|4317.5|4317|4318.5|4317.5|4317.5|4317|50
1624349390000|2021-06-22 08:09:50|4317|4316|4317.5|4316|4317.5|4316.5|4316.5|4316|867
1624349400000|2021-06-22 08:10:00|4317|4316.5|4318.5|4317.5|4318.5|4318|4317|4316.5|785
1624349420000|2021-06-22 08:10:20|4318|4317|4318|4317|4318|4317|4318|4317|0
1624349430000|2021-06-22 08:10:30|4318.5|4317.5|4318.5|4317.5|4318.5|4317.5|4318.5|4317.5|45
1624349440000|2021-06-22 08:10:40||4318||4317.5||4318||4317.5|69
1624349450000|2021-06-22 08:10:50||4318||4317.5||4318||4317.5|0
1624349480000|2021-06-22 08:11:20|4318|4318|4318|4317.5|4318|4318|4318|4317.5|690
1624349490000|2021-06-22 08:11:30|4317.5|4317|4317.5|4316.5|4317.5|4317|4317|4316.5|986
1624349500000|2021-06-22 08:11:40|4317|4316|4317|4316|4317|4316|4316.5|4315.5|365
1624349520000|2021-06-22 08:12:00|4317.5||4317.5||4317.5||4317.5||0
1624349530000|2021-06-22 08:12:10|4317|4315.5|4316|4315.5|4317|4316|4316|4315.5|227
1624349540000|2021-06-22 08:12:20|4315.5|4315|4315.5|4314.5|4316|4315|4315.5|4314.5|460
1624349550000|2021-06-22 08:12:30|4316|4315|4316|4315|4316|4315|4316|4315|0
1624349560000|2021-06-22 08:12:40|4315.5|4314.5|4316|4314.5|4316|4314.5|4315|4314.5|275
1624349570000|2021-06-22 08:12:50|4315.5||4315.5||4315.5||4315.5||0
1624349580000|2021-06-22 08:13:00|4315|4314|4314.5|4313.5|4315|4314.5|4314|4313.5|806
1624349600000|2021-06-22 08:13:20|4315|4314|4315.5|4314|4315.5|4314.5|4315|4313.5|944
1624349640000|2021-06-22 08:14:00|4315|4313.5|4313.5|4312.5|4315|4313.5|4313|4312|920
1624349650000|2021-06-22 08:14:10|4314||4314||4314||4314||33
1624349660000|2021-06-22 08:14:20|4313.5|4313|4314|4313|4314|4313.5|4313.5|4313|0
1624349670000|2021-06-22 08:14:30|4313.5|4312.5|4312.5|4311.5|4314|4312.5|4312.5|4311.5|674
1624349680000|2021-06-22 08:14:40|4313|4312|4313.5|4312.5|4313.5|4312.5|4313|4311.5|561
1624349690000|2021-06-22 08:14:50||4312||4312||4312.5||4312|115
1624349710000|2021-06-22 08:15:10|4313|4311.5|4312|4311|4313|4312|4311.5|4311|1913
1624349720000|2021-06-22 08:15:20|4311.5|4310.5|4312|4311|4312|4311|4311.5|4310.5|80
1624349730000|2021-06-22 08:15:30|4311.5|4310.5|4310.5|4309.5|4312|4310.5|4310.5|4309.5|1163
1624349740000|2021-06-22 08:15:40|4311|4310|4310.5|4309.5|4311.5|4311|4310.5|4309.5|1764
1624349750000|2021-06-22 08:15:50|4311|4310|4312.5|4312|4312.5|4312|4311|4310|868
1624349760000|2021-06-22 08:16:00|4312|4311.5|4313|4311.5|4313|4312|4312|4311|256
1624349770000|2021-06-22 08:16:10|4313.5|4312|4312|4311.5|4313.5|4312.5|4312|4311.5|1164
1624349780000|2021-06-22 08:16:20||4311||4311||4311||4311|377
1624349790000|2021-06-22 08:16:30|4311.5|4310.5|4311|4310.5|4311.5|4310.5|4311|4310|109
1624349800000|2021-06-22 08:16:40|4311.5|4310|4311.5|4310.5|4312|4311|4311.5|4310|208
1624349810000|2021-06-22 08:16:50|4312|4311|4312|4311|4312|4311.5|4312|4311|0
1624349820000|2021-06-22 08:17:00|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311|231
1624349830000|2021-06-22 08:17:10|||||||||500
1624349840000|2021-06-22 08:17:20|4313|4312|4313.5|4312.5|4313.5|4313|4313|4311.5|257
1624349850000|2021-06-22 08:17:30|4313|4312|4313|4312|4313|4312|4312.5|4312|482
1624349860000|2021-06-22 08:17:40|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|35
1624349870000|2021-06-22 08:17:50|4314|4313|4313.5|4313|4314|4313.5|4313.5|4313|263
1624349880000|2021-06-22 08:18:00|4314|4313.5|4314.5|4313.5|4315|4314|4314|4313|775
1624349890000|2021-06-22 08:18:10|4314|4313|4312|4311.5|4314.5|4313|4312|4311.5|5039
1624349900000|2021-06-22 08:18:20|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|390
1624349910000|2021-06-22 08:18:30|4313|4312.5|4312.5|4312|4313|4312.5|4312.5|4312|1688
1624349920000|2021-06-22 08:18:40|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|0
1624349930000|2021-06-22 08:18:50|4313.5|4313|4312.5|4312|4314.5|4313.5|4312.5|4312|2738
1624349940000|2021-06-22 08:19:00|4313|4312.5|4313.5|4312.5|4313.5|4312.5|4312.5|4312.5|392
1624349950000|2021-06-22 08:19:10||4313||4313||4313||4313|0
1624349960000|2021-06-22 08:19:20|4313|4312.5|4312.5|4312|4313.5|4312.5|4312|4311.5|2256
1624349970000|2021-06-22 08:19:30|4312|4311.5|4311.5|4311|4312|4311.5|4311.5|4311|114
1624349980000|2021-06-22 08:19:40|4312|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311.5|506
1624350000000|2021-06-22 08:20:00|4312|4312|4312.5|4311.5|4312.5|4312|4312|4311.5|181
1624350010000|2021-06-22 08:20:10|4313|4312|4313.5|4312.5|4313.5|4312.5|4313|4311.5|822
1624350020000|2021-06-22 08:20:20|4313|4312|4311.5|4310.5|4313|4312|4311.5|4310.5|1390
1624350040000|2021-06-22 08:20:40|4312||4312||4312||4311.5||0
1624350050000|2021-06-22 08:20:50|4311.5||4312||4312||4311.5||0
1624350070000|2021-06-22 08:21:10|4311.5||4312||4312||4311.5||0
1624350080000|2021-06-22 08:21:20|4311.5|4311|4311.5|4310.5|4311.5|4311|4311|4310.5|100
1624350090000|2021-06-22 08:21:30|4312|4311|4312.5|4311.5|4312.5|4311.5|4312|4311|0
1624350100000|2021-06-22 08:21:40|4313|4312|4313|4312|4313.5|4312.5|4312.5|4311.5|1133
1624350110000|2021-06-22 08:21:50|4313.5|4312.5|4313|4312.5|4313.5|4313|4313|4312|228
1624350120000|2021-06-22 08:22:00|4313.5||4313.5||4313.5||4313.5||0
1624350150000|2021-06-22 08:22:30|4313||4313.5||4313.5||4313||211
1624350170000|2021-06-22 08:22:50|4314|4313|4314|4313.5|4314|4313.5|4314|4312.5|481
1624350180000|2021-06-22 08:23:00|4314.5|4314|4315|4314.5|4315|4314.5|4314.5|4314|270
1624350190000|2021-06-22 08:23:10|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|170
1624350200000|2021-06-22 08:23:20|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|63
1624350230000|2021-06-22 08:23:50|4316.5|4316|4316.5|4316|4317|4316|4316.5|4316|293
1624350240000|2021-06-22 08:24:00|4317|4316.5|4317|4316|4317|4316.5|4316.5|4316|520
1624350250000|2021-06-22 08:24:10|4316.5|4315.5|4315.5|4315|4317|4316|4315|4314.5|4955
1624350270000|2021-06-22 08:24:30|4315|4314.5|4315.5|4314.5|4315.5|4314.5|4315|4314.5|305
1624350280000|2021-06-22 08:24:40|4315|4314|4314|4313|4315.5|4314|4313.5|4313|1919
1624350290000|2021-06-22 08:24:50|4314.5|4313.5|4315.5|4314|4315.5|4314|4314.5|4313|693
1624350300000|2021-06-22 08:25:00|4315|4314.5|4315|4314|4315.5|4315|4314.5|4314|2035
1624350310000|2021-06-22 08:25:10|||||||||68
1624350320000|2021-06-22 08:25:20|4314.5||4314.5||4314.5||4314.5||23
1624350330000|2021-06-22 08:25:30|4314|4313.5|4313|4312|4314|4313.5|4312.5|4312|1585
1624350340000|2021-06-22 08:25:40|4313.5|4312.5|4313.5|4312.5|4313.5|4313|4313.5|4312.5|408
1624350360000|2021-06-22 08:26:00|4314|4313|4314.5|4313.5|4314.5|4313.5|4314|4313|205
1624350370000|2021-06-22 08:26:10|4315|4314|4314.5|4313.5|4315|4314.5|4314.5|4313.5|459
1624350390000|2021-06-22 08:26:30|4315|4314|4315.5|4314.5|4315.5|4315|4315|4314|284
1624350410000|2021-06-22 08:26:50|4316|4315|4316|4315|4316|4315.5|4316|4315|416
1624350460000|2021-06-22 08:27:40|4315.5|4314.5|4315|4314.5|4316|4314.5|4314|4313|3947
1624350470000|2021-06-22 08:27:50||4314||4314.5||4314.5||4314|0
1624350480000|2021-06-22 08:28:00|4315.5||4315.5||4315.5||4315||383
1624350490000|2021-06-22 08:28:10|4316|4315|4315.5|4315|4316|4315|4315.5|4315|405
1624350500000|2021-06-22 08:28:20|4316|4315.5|4316.5|4315.5|4316.5|4315.5|4316|4315.5|9
1624350510000|2021-06-22 08:28:30|4316|4316|4316.5|4315.5|4316.5|4316|4316|4315.5|42
1624350520000|2021-06-22 08:28:40|4316||4316.5||4316.5||4316||0
1624350530000|2021-06-22 08:28:50|4316||4316.5||4316.5||4316||0
1624350540000|2021-06-22 08:29:00|4317|4316|4317.5|4316.5|4317.5|4316.5|4317|4316|367
1624350550000|2021-06-22 08:29:10|4317|4316|4316.5|4316|4317.5|4316.5|4316.5|4315.5|1637
1624350560000|2021-06-22 08:29:20|4316|4315.5|4317|4316|4317|4316|4316|4315.5|989
1624350570000|2021-06-22 08:29:30|4316.5|4315.5|4316.5|4315.5|4316.5|4316|4316|4315.5|45
1624350590000|2021-06-22 08:29:50||4316||4315.5||4316||4315.5|0
1624350600000|2021-06-22 08:30:00|4316|4316|4316|4315.5|4316|4316|4316|4315.5|191
1624350610000|2021-06-22 08:30:10|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|1036
1624350620000|2021-06-22 08:30:20|4314.5|4314|4314.5|4313.5|4314.5|4314|4314.5|4313.5|736
1624350640000|2021-06-22 08:30:40|4315|4314|4315.5|4315|4316|4315|4315|4314|401
1624350650000|2021-06-22 08:30:50|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315|173
1624350660000|2021-06-22 08:31:00||4315||4315||4315.5||4315|0
1624350670000|2021-06-22 08:31:10|4316.5|4315.5|4316.5|4315.5|4316.5|4316|4316.5|4315.5|123
1624350690000|2021-06-22 08:31:30|4317|4316|4317.5|4317|4318|4317.5|4317|4315.5|944
1624350700000|2021-06-22 08:31:40|4318|4317.5|4319|4318|4319.5|4318.5|4318|4317.5|1241
1624350710000|2021-06-22 08:31:50|4319.5|4318.5|4319.5|4318.5|4319.5|4319|4319|4318.5|147
1624350730000|2021-06-22 08:32:10|4319|4318|4318|4317|4319.5|4318|4317.5|4316.5|2917
1624350740000|2021-06-22 08:32:20|4319|4317.5|4319|4318.5|4319|4318.5|4318.5|4317|486
1624350750000|2021-06-22 08:32:30|4318.5|4318|4319|4318|4319|4318.5|4318.5|4318|32
1624350760000|2021-06-22 08:32:40||4318.5||4318.5||4318.5||4318|0
1624350770000|2021-06-22 08:32:50||4318||4318.5||4318.5||4318|124
1624350780000|2021-06-22 08:33:00|4319.5|4319|4320|4319|4320|4319.5|4319|4318.5|1389
1624350790000|2021-06-22 08:33:10|4319.5|4319.5|4320|4319|4320|4319.5|4319.5|4319|1934
1624350800000|2021-06-22 08:33:20|4320.5|4319.5|4320.5|4320|4321|4320|4320.5|4319.5|672
1624350810000|2021-06-22 08:33:30|4321|4320.5|4320.5|4319.5|4321|4320.5|4320|4319.5|3334
1624350820000|2021-06-22 08:33:40|4320|4319|4319.5|4318.5|4320|4319|4319|4318.5|939
1624350830000|2021-06-22 08:33:50|4319|4318|4318.5|4317.5|4319.5|4318|4318.5|4317.5|1220
1624350840000|2021-06-22 08:34:00|4318||4318||4318||4318||176
1624350850000|2021-06-22 08:34:10|4318.5|4318|4317.5|4316.5|4318.5|4318|4317|4316.5|1723
1624350860000|2021-06-22 08:34:20|4317|4317|4317.5|4316.5|4317.5|4317|4317|4316.5|267
1624350870000|2021-06-22 08:34:30|4318|4317|4318|4317|4318|4317|4318|4317|0
1624350880000|2021-06-22 08:34:40|4317.5||4318||4318||4317.5||249
1624350890000|2021-06-22 08:34:50|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|71
1624350900000|2021-06-22 08:35:00|4318|4317|4318|4317|4318|4317|4318|4317|0
1624350910000|2021-06-22 08:35:10|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|80
1624350920000|2021-06-22 08:35:20|4317|4316|4316.5|4315.5|4317.5|4316|4316.5|4315.5|1930
1624350930000|2021-06-22 08:35:30|4316|4315|4316|4315|4316|4315.5|4316|4315|295
1624350940000|2021-06-22 08:35:40|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316|4315.5|0
1624350970000|2021-06-22 08:36:10|4316||4316||4316||4316||162
1624350990000|2021-06-22 08:36:30|4315.5|4315|4316|4315|4316.5|4316|4315|4314|5142
1624351000000|2021-06-22 08:36:40|4315.5|4314.5|4315|4314.5|4316|4315|4314.5|4314|735
1624351010000|2021-06-22 08:36:50|4314.5|4314|4314|4313|4314.5|4314|4313|4312.5|1780
1624351020000|2021-06-22 08:37:00||4313.5||4313.5||4313.5||4313|0
1624351030000|2021-06-22 08:37:10|4314.5|4314|4315|4314|4315|4314|4314.5|4314|579
1624351040000|2021-06-22 08:37:20||4314.5||4314.5||4314.5||4314.5|100
1624351060000|2021-06-22 08:37:40|||||||||102
1624351070000|2021-06-22 08:37:50|4315.5|4315|4316.5|4316|4316.5|4316|4315.5|4315|3726
1624351080000|2021-06-22 08:38:00|4317|4316.5|4317|4316|4317.5|4316.5|4316.5|4316|569
1624351090000|2021-06-22 08:38:10|4316.5|4315.5|4316.5|4315.5|4316.5|4316|4316|4315.5|1290
1624351100000|2021-06-22 08:38:20|4316||4316.5||4316.5||4316||0
1624351150000|2021-06-22 08:39:10|4317|4316|4316.5|4315.5|4317|4316.5|4316.5|4315.5|530
1624351170000|2021-06-22 08:39:30|4316|4315|4315.5|4314.5|4316.5|4315|4315|4314.5|2294
1624351180000|2021-06-22 08:39:40|4315|4314|4315.5|4314.5|4315.5|4314.5|4315|4314|74
1624351190000|2021-06-22 08:39:50|4315||4315||4315||4315||0
1624351200000|2021-06-22 08:40:00|4315.5|4315|4315.5|4315|4316.5|4315.5|4315.5|4315|1713
1624351210000|2021-06-22 08:40:10|4315|4314.5|4315.5|4314.5|4315.5|4314.5|4315|4314.5|583
1624351230000|2021-06-22 08:40:30|||||||||276
1624351250000|2021-06-22 08:40:50|4315|4314|4314|4313.5|4315.5|4314|4314|4313.5|1032
1624351260000|2021-06-22 08:41:00|4313.5|4313|4313.5|4312.5|4313.5|4313|4313.5|4312.5|432
1624351280000|2021-06-22 08:41:20|4314|4313|4314|4313|4314|4313.5|4313.5|4313|51
1624351300000|2021-06-22 08:41:40|4313.5|4312.5|4313|4312.5|4313.5|4313|4313|4312.5|1082
1624351310000|2021-06-22 08:41:50|4312.5|4312|4312.5|4311.5|4312.5|4312|4312.5|4311.5|579
1624351320000|2021-06-22 08:42:00|4312|4311|4311.5|4310.5|4312|4311|4311.5|4310.5|497
1624351330000|2021-06-22 08:42:10|4311|4311|4311.5|4310.5|4311.5|4311|4310.5|4310|2751
1624351360000|2021-06-22 08:42:40|4311||4311.5||4311.5||4311||0
1624351370000|2021-06-22 08:42:50|4311|4310|4310|4309.5|4311.5|4310|4310|4309.5|632
1624351380000|2021-06-22 08:43:00|||||||||278
1624351410000|2021-06-22 08:43:30|4309.5|4309|4309.5|4308.5|4309.5|4309|4309.5|4308|996
1624351420000|2021-06-22 08:43:40||4309||4308.5||4309||4308.5|0
1624351430000|2021-06-22 08:43:50|4309|4309|4310|4309|4310.5|4310|4309|4309|2083
1624351440000|2021-06-22 08:44:00|4309.5|4308.5|4309.5|4308.5|4310|4308.5|4309|4308.5|482
1624351450000|2021-06-22 08:44:10||4309||4308.5||4309||4308.5|0
1624351490000|2021-06-22 08:44:50|||||||||70
1624351500000|2021-06-22 08:45:00|4310|4309|4309.5|4309|4311|4310|4309.5|4308.5|2245
1624351510000|2021-06-22 08:45:10|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|0
1624351520000|2021-06-22 08:45:20|4310.5|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|500
1624351530000|2021-06-22 08:45:30|4310||4310.5||4310.5||4310||284
1624351540000|2021-06-22 08:45:40|4310|4309|4309.5|4309|4310|4309|4309.5|4309|936
1624351550000|2021-06-22 08:45:50|4310|4309.5|4310.5|4309.5|4310.5|4309.5|4310|4309.5|251
1624351560000|2021-06-22 08:46:00|4310||4310||4310.5||4310||0
1624351570000|2021-06-22 08:46:10|4310.5||4310.5||4310.5||4310.5||28
1624351580000|2021-06-22 08:46:20|4310|4310|4311.5|4311|4312|4311.5|4310|4310|1747
1624351590000|2021-06-22 08:46:30|||||||||180
1624351600000|2021-06-22 08:46:40|4312|4311.5|4311.5|4311|4312|4311.5|4311.5|4311|351
1624351610000|2021-06-22 08:46:50|4312|4311.5|4312|4311|4312|4311.5|4312|4311|75
1624351620000|2021-06-22 08:47:00|4312.5|4311.5|4313.5|4312.5|4314|4312.5|4312.5|4311|474
1624351640000|2021-06-22 08:47:20|4314|4313|4314|4313|4314.5|4313.5|4314|4313|50
1624351650000|2021-06-22 08:47:30|||||||||6
1624351660000|2021-06-22 08:47:40|4313.5|4313.5|4314|4313.5|4314|4313.5|4313.5|4313|433
1624351680000|2021-06-22 08:48:00|4314.5|4314|4315|4314|4315|4314|4314|4313.5|2449
1624351690000|2021-06-22 08:48:10|4314.5|4314.5|4313.5|4312.5|4315|4314.5|4313.5|4312.5|3685
1624351710000|2021-06-22 08:48:30|4313|4312|4312.5|4311.5|4313|4312|4312.5|4311.5|529
1624351720000|2021-06-22 08:48:40|4312|4312|4312.5|4312|4312.5|4312|4312|4312|100
1624351730000|2021-06-22 08:48:50|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|461
1624351750000|2021-06-22 08:49:10|4312.5|4312|4312.5|4311.5|4312.5|4312|4312.5|4311.5|689
1624351760000|2021-06-22 08:49:20|4312||4312.5||4312.5||4312||0
1624351790000|2021-06-22 08:49:50|4313|4312|4312.5|4312|4313|4312|4312.5|4312|0
1624351800000|2021-06-22 08:50:00|4313|4312.5|4312|4311.5|4313|4312.5|4312|4311.5|676
1624351810000|2021-06-22 08:50:10|4312.5|4312|4313|4312|4313|4312.5|4312.5|4312|720
1624351820000|2021-06-22 08:50:20|4313.5|4312.5|4313|4312.5|4313.5|4312.5|4313|4312.5|221
1624351830000|2021-06-22 08:50:30|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|90
1624351840000|2021-06-22 08:50:40|4313|4312.5|4312|4311.5|4313|4312.5|4311.5|4310.5|1988
1624351850000|2021-06-22 08:50:50|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|216
1624351860000|2021-06-22 08:51:00|4312|4311.5|4312|4311.5|4312.5|4311.5|4312|4311.5|795
1624351870000|2021-06-22 08:51:10|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|1443
1624351880000|2021-06-22 08:51:20|||||||||180
1624351890000|2021-06-22 08:51:30|||||||||215
1624351900000|2021-06-22 08:51:40|4313|4312.5|4312.5|4312|4313|4312.5|4312.5|4312|461
1624351920000|2021-06-22 08:52:00|4313||4313||4313||4312.5||0
1624351930000|2021-06-22 08:52:10|4312.5|4312.5|4312.5|4312|4312.5|4312.5|4312.5|4312|445
1624351960000|2021-06-22 08:52:40|4313|4312.5|4313.5|4313|4313.5|4313|4313|4312.5|1184
1624351970000|2021-06-22 08:52:50|4314|4312.5|4314|4313.5|4314|4313.5|4314|4312.5|237
1624351990000|2021-06-22 08:53:10|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|906
1624352010000|2021-06-22 08:53:30|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|761
1624352030000|2021-06-22 08:53:50|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|1612
1624352040000|2021-06-22 08:54:00||4313||4313.5||4313.5||4313|2
1624352060000|2021-06-22 08:54:20|4314.5|4314|4316|4315.5|4316|4315.5|4314.5|4314|2179
1624352070000|2021-06-22 08:54:30|4316.5|4315|4316|4315|4316.5|4315|4315.5|4314.5|436
1624352080000|2021-06-22 08:54:40|4316.5|4315.5|4315.5|4315|4316.5|4315.5|4314.5|4314|9126
1624352090000|2021-06-22 08:54:50|4316|4315.5|4316.5|4316|4317|4316|4316|4315.5|895
1624352100000|2021-06-22 08:55:00|4317|4316.5|4318|4317.5|4318|4317.5|4316.5|4316.5|1146
1624352110000|2021-06-22 08:55:10|4318.5|4318|4319.5|4318.5|4319.5|4318.5|4318|4317.5|1687
1624352120000|2021-06-22 08:55:20|4319|4318|4318.5|4317.5|4319.5|4318|4317|4316.5|3898
1624352140000|2021-06-22 08:55:40|4318|4318|4319|4318.5|4319|4318.5|4318|4318|500
1624352150000|2021-06-22 08:55:50|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|882
1624352160000|2021-06-22 08:56:00|4318|4317.5|4318|4317.5|4318.5|4318|4318|4317.5|1214
1624352170000|2021-06-22 08:56:10|4317.5|4317|4318.5|4318|4318.5|4318|4317.5|4317|1731
1624352180000|2021-06-22 08:56:20|||||||||31
1624352190000|2021-06-22 08:56:30|4318|4317.5|4317|4316.5|4318.5|4318|4317|4316.5|4107
1624352200000|2021-06-22 08:56:40|4316.5|4316|4316.5|4315.5|4316.5|4316.5|4316.5|4315.5|0
1624352210000|2021-06-22 08:56:50||4316||4316||4316||4315.5|86
1624352220000|2021-06-22 08:57:00|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|75
1624352230000|2021-06-22 08:57:10|4315.5|4315|4316|4315|4316.5|4316|4315.5|4315|1459
1624352250000|2021-06-22 08:57:30|||||||||345
1624352260000|2021-06-22 08:57:40|4315.5|4315.5|4316|4315.5|4316|4315.5|4315.5|4315.5|521
1624352270000|2021-06-22 08:57:50|4316.5|4316|4317|4316|4317|4316|4316.5|4316|1204
1624352280000|2021-06-22 08:58:00|4316.5|4315.5|4316|4315.5|4317|4315.5|4316|4315.5|2544
1624352300000|2021-06-22 08:58:20|4316.5|4316|4316.5|4315.5|4316.5|4316|4316|4315.5|803
1624352310000|2021-06-22 08:58:30|||||||||126
1624352320000|2021-06-22 08:58:40|4316||4316||4316.5||4316||0
1624352340000|2021-06-22 08:59:00|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4316|792
1624352350000|2021-06-22 08:59:10|4317|4316.5|4316.5|4316|4317|4316.5|4316.5|4316|1875
1624352360000|2021-06-22 08:59:20|4317|4315.5|4316.5|4315.5|4317|4315.5|4315.5|4315|4891
1624352370000|2021-06-22 08:59:30|4316||4316.5||4316.5||4316||852
1624352390000|2021-06-22 08:59:50|4317|4316|4317.5|4317|4317.5|4317|4317|4316|2010
1624352400000|2021-06-22 09:00:00|4318|4317.5|4317.5|4317|4318.5|4317.5|4317|4316.5|5380
1624352410000|2021-06-22 09:00:10|||||||||365
1624352440000|2021-06-22 09:00:40|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317.5|1582
1624352450000|2021-06-22 09:00:50|||||||||400
1624352460000|2021-06-22 09:01:00|4318.5|4318|4320|4319.5|4321|4320|4318.5|4318|4392
1624352470000|2021-06-22 09:01:10|4319.5|4319|4321|4320.5|4321|4320.5|4318.5|4318|3533
1624352490000|2021-06-22 09:01:30|4321.5|4321|4321.5|4321|4322|4321.5|4321.5|4321|1610
1624352500000|2021-06-22 09:01:40|4321|4320.5|4321.5|4321|4322|4321|4321|4320.5|2919
1624352510000|2021-06-22 09:01:50|4322|4321.5|4322|4321.5|4322|4321.5|4322|4321|1411
1624352520000|2021-06-22 09:02:00|4322.5|4322|4322.5|4322|4322.5|4322|4322.5|4322|327
1624352530000|2021-06-22 09:02:10|4323|4322.5|4324|4323.5|4324.5|4324|4323|4322.5|2501
1624352540000|2021-06-22 09:02:20|4324.5|4324|4324.5|4324|4324.5|4324|4324.5|4324|134
1624352550000|2021-06-22 09:02:30|4324|4323.5|4324|4323.5|4324|4323.5|4324|4323.5|1448
1624352560000|2021-06-22 09:02:40|4323.5|4323|4322.5|4322|4323.5|4323|4322.5|4322|3642
1624352570000|2021-06-22 09:02:50|4322|4321.5|4322|4321.5|4322.5|4321.5|4321.5|4321|1855
1624352580000|2021-06-22 09:03:00|4321.5|4321|4321.5|4321|4321.5|4321|4321.5|4321|950
1624352590000|2021-06-22 09:03:10|4322|4321.5|4322|4321.5|4322|4321.5|4322|4321.5|0
1624352610000|2021-06-22 09:03:30|4321|4321|4321|4320.5|4321|4321|4320.5|4320|4038
1624352620000|2021-06-22 09:03:40|4321.5|4321|4322|4321.5|4322|4321.5|4321.5|4321|931
1624352630000|2021-06-22 09:03:50|4321.5|4321|4322|4321|4322|4321|4321.5|4321|862
1624352640000|2021-06-22 09:04:00|4321.5|4320.5|4321|4320.5|4321.5|4320.5|4321|4320.5|1188
1624352650000|2021-06-22 09:04:10|4320.5|4320|4320.5|4319.5|4320.5|4320|4320.5|4319.5|555
1624352660000|2021-06-22 09:04:20|4320||4320||4320||4320||0
1624352670000|2021-06-22 09:04:30|4320.5|4320|4320.5|4319.5|4320.5|4320|4320.5|4319.5|462
1624352690000|2021-06-22 09:04:50|4320|4320|4320.5|4320|4321|4320.5|4320|4320|2829
1624352700000|2021-06-22 09:05:00|4321|4320.5|4321|4320|4321|4320.5|4320.5|4320|491
1624352710000|2021-06-22 09:05:10|4320.5||4321||4321||4320.5||0
1624352720000|2021-06-22 09:05:20|4320.5||4320.5||4320.5||4320.5||100
1624352730000|2021-06-22 09:05:30|||||||||60
1624352750000|2021-06-22 09:05:50|4320|4319.5|4320|4319.5|4320|4319.5|4319.5|4319|1652
1624352760000|2021-06-22 09:06:00|4319.5|4319|4319|4318.5|4319.5|4319|4318.5|4318|1420
1624352770000|2021-06-22 09:06:10|||||||||301
1624352780000|2021-06-22 09:06:20|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|733
1624352800000|2021-06-22 09:06:40|4320|4319.5|4320|4319.5|4320|4319.5|4319.5|4319|2140
1624352810000|2021-06-22 09:06:50|4319.5|4319|4319.5|4319|4320|4319|4319.5|4319|1056
1624352830000|2021-06-22 09:07:10|4320|4319.5|4321|4320.5|4321|4320.5|4320|4319.5|1659
1624352860000|2021-06-22 09:07:40|4320.5|4320|4319|4318.5|4320.5|4320|4319|4318.5|4880
1624352890000|2021-06-22 09:08:10|4319.5|4319|4321|4320.5|4321|4320.5|4319.5|4319|1218
1624352900000|2021-06-22 09:08:20|4321.5|4321|4321|4320|4322|4321|4320.5|4320|2222
1624352910000|2021-06-22 09:08:30||4320.5||4320.5||4320.5||4320.5|33
1624352920000|2021-06-22 09:08:40|4320.5|4320|4321|4320.5|4321.5|4320.5|4320.5|4320|944
1624352930000|2021-06-22 09:08:50|||||||||90
1624352940000|2021-06-22 09:09:00|||||||||328
1624352950000|2021-06-22 09:09:10|4321.5|4321|4321|4320.5|4321.5|4321|4321|4320.5|2966
1624352960000|2021-06-22 09:09:20|4321.5|4321|4321.5|4321|4321.5|4321|4321.5|4321|536
1624352970000|2021-06-22 09:09:30|4321|4320.5|4321.5|4320.5|4322|4321.5|4321|4320.5|3032
1624352980000|2021-06-22 09:09:40|||||||||124
1624352990000|2021-06-22 09:09:50|4321||4321||4321||4321||0
1624353000000|2021-06-22 09:10:00|4321.5|4321|4321.5|4321|4321.5|4321|4321.5|4320.5|667
1624353010000|2021-06-22 09:10:10|||||||||4
1624353020000|2021-06-22 09:10:20|4321|4320.5|4320.5|4320|4321|4320.5|4320.5|4320|4290
1624353050000|2021-06-22 09:10:50|4321|4320.5|4321.5|4321|4321.5|4321|4321|4320.5|1249
1624353060000|2021-06-22 09:11:00|4321|4320.5|4321.5|4320.5|4321.5|4320.5|4321|4320.5|1412
1624353070000|2021-06-22 09:11:10|4321||4321||4321||4321||0
1624353080000|2021-06-22 09:11:20|4321.5|4321|4322|4321.5|4322|4321.5|4321.5|4321|2396
1624353090000|2021-06-22 09:11:30|4321.5|4321|4321.5|4321|4321.5|4321|4321.5|4321|2831
1624353100000|2021-06-22 09:11:40|||||||||1125
1624353110000|2021-06-22 09:11:50|4322|4321.5|4323.5|4322.5|4323.5|4322.5|4322|4321.5|2167
1624353130000|2021-06-22 09:12:10|4324|4323|4324.5|4323.5|4324.5|4324|4323.5|4323|2315
1624353140000|2021-06-22 09:12:20|4324||4324||4324||4324||102
1624353150000|2021-06-22 09:12:30|4324.5|4324|4324.5|4324|4326|4325.5|4324|4323.5|8318
1624353160000|2021-06-22 09:12:40|||||||||212
1624353170000|2021-06-22 09:12:50|4324|4323.5|4323|4322.5|4324|4323.5|4323|4322.5|3793
1624353190000|2021-06-22 09:13:10|4323.5|4323|4325|4324.5|4325|4324.5|4323.5|4323|1441
1624353200000|2021-06-22 09:13:20|4325.5|4324|4326|4325.5|4326|4325.5|4325.5|4324|1784
1624353210000|2021-06-22 09:13:30|4325.5|4325|4326|4325.5|4326|4325.5|4325.5|4325|316
1624353220000|2021-06-22 09:13:40|4325.5|4325|4326|4325|4326|4325|4325.5|4325|0
1624353230000|2021-06-22 09:13:50||4325.5||4325||4325.5||4325|0
1624353240000|2021-06-22 09:14:00|4326.5|4325.5|4325.5|4325|4326.5|4326|4325.5|4325|2355
1624353250000|2021-06-22 09:14:10|4326|4325.5|4326.5|4326|4326.5|4326|4326|4325.5|367
1624353260000|2021-06-22 09:14:20|4326|4325.5|4326.5|4325.5|4326.5|4325.5|4325.5|4325|940
1624353270000|2021-06-22 09:14:30|||||||||22
1624353280000|2021-06-22 09:14:40|4327|4326|4327.5|4327|4328.5|4328|4327|4325.5|3131
1624353300000|2021-06-22 09:15:00|4328|4327.5|4329|4328|4329|4328.5|4328|4327.5|1756
1624353310000|2021-06-22 09:15:10|4328.5||4328.5||4328.5||4328.5||0
1624353340000|2021-06-22 09:15:40|4328|4327.5|4326.5|4326|4328|4327.5|4326.5|4326|5274
1624353350000|2021-06-22 09:15:50|4327||4327||4327||4326.5||189
1624353360000|2021-06-22 09:16:00|4327.5|4326.5|4327.5|4327|4327.5|4327|4327.5|4326.5|99
1624353370000|2021-06-22 09:16:10|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|1234
1624353380000|2021-06-22 09:16:20|4327.5|4327|4328|4327|4328|4327.5|4327.5|4327|1249
1624353390000|2021-06-22 09:16:30||4327.5||4327.5||4327.5||4327.5|0
1624353410000|2021-06-22 09:16:50|4327.5|4327|4327|4326.5|4327.5|4327|4327|4326.5|1601
1624353420000|2021-06-22 09:17:00|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4326|161
1624353430000|2021-06-22 09:17:10|4327|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|602
1624353450000|2021-06-22 09:17:30|4328|4327.5|4328|4327|4328|4327.5|4328|4327|597
1624353460000|2021-06-22 09:17:40|4328.5|4327.5|4328|4327.5|4328.5|4328|4328|4327.5|738
1624353470000|2021-06-22 09:17:50|4328.5|4328|4329|4328.5|4329|4328.5|4328|4327.5|152
1624353480000|2021-06-22 09:18:00|4329.5|4329|4329|4328.5|4330|4329.5|4329|4328.5|2085
1624353490000|2021-06-22 09:18:10|4329.5|4329|4329|4328.5|4329.5|4329|4329|4328.5|150
1624353500000|2021-06-22 09:18:20|4329.5|4329|4329.5|4329|4330|4329|4329.5|4329|0
1624353510000|2021-06-22 09:18:30|4330||4329.5||4330||4329.5||0
1624353520000|2021-06-22 09:18:40|4330|4329.5|4330|4329|4330|4329.5|4329.5|4329|1834
1624353530000|2021-06-22 09:18:50|4329.5||4330||4330||4329.5||120
1624353540000|2021-06-22 09:19:00|4329.5||4329.5||4329.5||4329.5||17
1624353550000|2021-06-22 09:19:10|||||||||25
1624353560000|2021-06-22 09:19:20|4329|4328.5|4329|4328.5|4329|4328.5|4328.5|4328|5425
1624353570000|2021-06-22 09:19:30|4328.5|4328|4329|4328|4329|4328|4327.5|4327|3423
1624353580000|2021-06-22 09:19:40|4328.5||4328.5||4329||4328.5||0
1624353590000|2021-06-22 09:19:50|4329|4327.5|4328|4327.5|4329|4327.5|4327.5|4327|2954
1624353600000|2021-06-22 09:20:00|4328.5|4328|4328.5|4327.5|4328.5|4328|4328|4327.5|553
1624353610000|2021-06-22 09:20:10|4328|4327|4327.5|4326.5|4328.5|4327|4327.5|4326.5|784
1624353620000|2021-06-22 09:20:20|4327|4327|4327.5|4326.5|4327.5|4327|4327|4326.5|96
1624353630000|2021-06-22 09:20:30|4327||4327.5||4327.5||4327||30
1624353640000|2021-06-22 09:20:40|4327|4326|4327.5|4327|4327.5|4327|4326.5|4326|385
1624353650000|2021-06-22 09:20:50|4328|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327.5|566
1624353670000|2021-06-22 09:21:10|4328|4327|4326.5|4325.5|4328|4327|4326|4325.5|2265
1624353680000|2021-06-22 09:21:20|4326|4326|4326.5|4326|4326.5|4326|4326|4326|415
1624353710000|2021-06-22 09:21:50|4327|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|1318
1624353720000|2021-06-22 09:22:00|4328|4326.5|4328|4327.5|4328|4327.5|4328|4326.5|329
1624353730000|2021-06-22 09:22:10|4328.5|4328|4328.5|4327.5|4328.5|4328|4328|4327.5|100
1624353740000|2021-06-22 09:22:20|4328||4328||4328||4328||0
1624353750000|2021-06-22 09:22:30|4328.5||4328.5||4328.5||4328.5||100
1624353760000|2021-06-22 09:22:40|4328|4328|4329|4328.5|4329|4328.5|4328|4327.5|196
1624353770000|2021-06-22 09:22:50|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|315
1624353780000|2021-06-22 09:23:00|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|967
1624353790000|2021-06-22 09:23:10|4328|4327.5|4327|4326.5|4328|4327.5|4327|4326|3411
1624353810000|2021-06-22 09:23:30|4327.5|4327|4327.5|4327|4327.5|4327|4327.5|4327|267
1624353830000|2021-06-22 09:23:50|4328|4327.5|4328|4327.5|4328.5|4328|4328|4327|1563
1624353840000|2021-06-22 09:24:00|4327.5|4327|4327|4326.5|4328|4327.5|4326.5|4326|1526
1624353850000|2021-06-22 09:24:10|4327.5||4327.5||4327.5||4327.5||0
1624353860000|2021-06-22 09:24:20|4328|4327|4328.5|4327.5|4328.5|4328|4327.5|4326.5|1332
1624353870000|2021-06-22 09:24:30|4328|4327|4327.5|4326.5|4328|4327|4327.5|4326.5|10452
1624353880000|2021-06-22 09:24:40|4327||4327||4327||4327||22
1624353890000|2021-06-22 09:24:50|4326.5|4326|4325.5|4325|4326.5|4326|4325.5|4324.5|10327
1624353900000|2021-06-22 09:25:00|4326|4325.5|4327.5|4327|4327.5|4327|4326|4325.5|1548
1624353910000|2021-06-22 09:25:10|4328||4327.5||4328||4327.5||0
1624353920000|2021-06-22 09:25:20|4328||4328||4328||4328||0
1624353930000|2021-06-22 09:25:30|4328.5|4327.5|4328|4327.5|4328.5|4328|4328|4327|1122
1624353940000|2021-06-22 09:25:40|4327.5|4327|4326|4325.5|4327.5|4327|4326|4325|3680
1624353950000|2021-06-22 09:25:50|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4326|403
1624353960000|2021-06-22 09:26:00|4326|4325.5|4325|4324.5|4326|4325.5|4325|4324.5|777
1624353970000|2021-06-22 09:26:10|4324.5|4324|4325|4324.5|4325|4324.5|4324.5|4324|251
1624353980000|2021-06-22 09:26:20||4324||4324.5||4324.5||4324|209
1624353990000|2021-06-22 09:26:30|4324.5|4324|4324|4323.5|4324.5|4324|4324|4323|1507
1624354000000|2021-06-22 09:26:40|4324.5|4324|4324.5|4324|4324.5|4324|4324|4324|0
1624354020000|2021-06-22 09:27:00|4324|4323.5|4324.5|4323.5|4324.5|4324|4324|4323.5|417
1624354030000|2021-06-22 09:27:10|4324||4324||4324||4324||47
1624354040000|2021-06-22 09:27:20|4323.5|4323|4323.5|4323|4323.5|4323|4323.5|4323|789
1624354050000|2021-06-22 09:27:30|4324||4324||4324||4324||29
1624354060000|2021-06-22 09:27:40|4323.5||4323.5||4323.5||4323.5||1
1624354070000|2021-06-22 09:27:50|4324|4323.5|4324.5|4324|4324.5|4324|4324|4323.5|267
1624354080000|2021-06-22 09:28:00|4324|4323.5|4322.5|4321.5|4324|4323.5|4322.5|4321.5|4089
1624354090000|2021-06-22 09:28:10|4322||4322||4322||4322||0
1624354100000|2021-06-22 09:28:20|||||||||200
1624354110000|2021-06-22 09:28:30|4321.5|4321|4320.5|4320|4321.5|4321|4320.5|4319.5|623
1624354120000|2021-06-22 09:28:40|4321|4320.5|4320.5|4320|4321|4320.5|4320|4319.5|1423
1624354140000|2021-06-22 09:29:00|4321|4320.5|4321.5|4321|4321.5|4321|4321|4320.5|746
1624354150000|2021-06-22 09:29:10|||||||||525
1624354160000|2021-06-22 09:29:20|4321|4320.5|4320|4319.5|4321|4320.5|4320|4319.5|1720
1624354170000|2021-06-22 09:29:30|4320.5|4320|4321|4320.5|4321.5|4320.5|4320.5|4320|1800
1624354180000|2021-06-22 09:29:40|4321.5|4321|4321|4320.5|4322|4321.5|4321|4320.5|2329
1624354190000|2021-06-22 09:29:50|4321.5|4321|4322|4321|4322|4321.5|4321.5|4321|1271
1624354200000|2021-06-22 09:30:00||4321.5||4321.5||4321.5||4321.5|33
1624354210000|2021-06-22 09:30:10|4322.5|4322|4322|4321.5|4322.5|4322|4322|4321.5|626
1624354220000|2021-06-22 09:30:20|4322.5|4322|4322.5|4322|4322.5|4322|4322.5|4322|250
1624354230000|2021-06-22 09:30:30|4323|4322.5|4323|4322|4323|4322.5|4323|4322|203
1624354250000|2021-06-22 09:30:50||4322.5||4322.5||4322.5||4322.5|34
1624354260000|2021-06-22 09:31:00|4323.5|4323|4323|4322.5|4324|4323.5|4323|4322.5|1994
1624354270000|2021-06-22 09:31:10|4322.5|4322|4322|4321|4322.5|4322|4322|4321|2768
1624354300000|2021-06-22 09:31:40|4322.5|4321.5|4323|4322|4323|4322.5|4322.5|4321|442
1624354320000|2021-06-22 09:32:00|4322.5|4321.5|4322|4321|4322.5|4321.5|4322|4321|1050
1624354350000|2021-06-22 09:32:30|4321.5|4320.5|4321|4320|4321.5|4320.5|4321|4320|1409
1624354370000|2021-06-22 09:32:50|4321.5||4321.5||4321.5||4321.5||0
1624354380000|2021-06-22 09:33:00|4321||4321||4321||4321||0
1624354390000|2021-06-22 09:33:10|4320.5|4320.5|4321.5|4321|4321.5|4321|4320.5|4320|680
1624354410000|2021-06-22 09:33:30|4322|4321.5|4322.5|4322|4322.5|4322|4322|4321.5|504
1624354430000|2021-06-22 09:33:50|4322|4321.5|4322|4321.5|4322|4321.5|4322|4321.5|1226
1624354440000|2021-06-22 09:34:00|4322.5|4322|4322.5|4322|4322.5|4322|4322|4321.5|1908
1624354450000|2021-06-22 09:34:10|4322|4321.5|4321|4320|4322|4321.5|4320.5|4320|4420
1624354460000|2021-06-22 09:34:20|4320.5|4320.5|4321|4320.5|4321|4320.5|4320.5|4320|408
1624354470000|2021-06-22 09:34:30|4321.5|4321|4321.5|4321|4322|4321|4320.5|4320|2315
1624354480000|2021-06-22 09:34:40|||||||||79
1624354490000|2021-06-22 09:34:50|4322|4321.5|4322|4321.5|4322|4321.5|4321.5|4321.5|14
1624354500000|2021-06-22 09:35:00|4321.5|4321|4320.5|4320|4321.5|4321|4320.5|4319.5|1217
1624354510000|2021-06-22 09:35:10|4321|4320.5|4320.5|4320|4321|4320.5|4320.5|4320|642
1624354520000|2021-06-22 09:35:20|4320|4319.5|4319.5|4318.5|4320.5|4319.5|4319.5|4318.5|345
1624354550000|2021-06-22 09:35:50|4319|4319|4319.5|4319|4319.5|4319|4319|4319|0
1624354560000|2021-06-22 09:36:00|4319|4318.5|4318.5|4317.5|4319.5|4318.5|4318.5|4317.5|604
1624354570000|2021-06-22 09:36:10|4318|4317|4318.5|4317.5|4318.5|4317.5|4317.5|4317|494
1624354580000|2021-06-22 09:36:20||4318||4318||4318||4317.5|0
1624354590000|2021-06-22 09:36:30|||||||||30
1624354600000|2021-06-22 09:36:40|4319|4317.5|4320|4319.5|4320.5|4319.5|4319|4317.5|1164
1624354610000|2021-06-22 09:36:50|4320.5||4320.5||4320.5||4320.5||0
1624354620000|2021-06-22 09:37:00||4320||4319.5||4320||4319.5|0
1624354630000|2021-06-22 09:37:10||4320||4320||4320||4320|0
1624354640000|2021-06-22 09:37:20|4320|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319.5|251
1624354650000|2021-06-22 09:37:30|4320||4320||4320.5||4320||0
1624354660000|2021-06-22 09:37:40|||||||||20
1624354670000|2021-06-22 09:37:50|4320.5|4320|4319|4318.5|4320.5|4320|4319|4318.5|2800
1624354680000|2021-06-22 09:38:00|4319.5|4319|4320.5|4320|4320.5|4320|4319.5|4319|730
1624354690000|2021-06-22 09:38:10|||||||||59
1624354700000|2021-06-22 09:38:20|4320|4319.5|4320.5|4320|4320.5|4320|4319.5|4319|1698
1624354710000|2021-06-22 09:38:30|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4319|297
1624354720000|2021-06-22 09:38:40|4319|4318.5|4319.5|4318.5|4319.5|4318.5|4319|4318.5|185
1624354730000|2021-06-22 09:38:50|4319|4319|4319.5|4319|4319.5|4319|4319|4318.5|492
1624354740000|2021-06-22 09:39:00|4319|4318.5|4318.5|4318|4319|4318.5|4318.5|4318|459
1624354760000|2021-06-22 09:39:20|4318|4317.5|4318.5|4317.5|4318.5|4318|4317.5|4317|1499
1624354770000|2021-06-22 09:39:30|4318||4318||4318||4318||0
1624354780000|2021-06-22 09:39:40|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|170
1624354790000|2021-06-22 09:39:50|4318|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|426
1624354800000|2021-06-22 09:40:00|4319|4318.5|4318.5|4318|4319.5|4318.5|4318.5|4318|897
1624354810000|2021-06-22 09:40:10|||||||||386
1624354820000|2021-06-22 09:40:20|||||||||58
1624354830000|2021-06-22 09:40:30|4319|4318.5|4319|4318.5|4319.5|4319|4319|4318.5|675
1624354840000|2021-06-22 09:40:40|4318.5|4318|4317.5|4317|4318.5|4318|4317.5|4317|1418
1624354850000|2021-06-22 09:40:50|4318||4317.5||4318||4317.5||60
1624354860000|2021-06-22 09:41:00|4317|4316.5|4317|4316|4317|4316.5|4316.5|4316|368
1624354870000|2021-06-22 09:41:10|4316.5|4316.5|4317|4316|4317|4316.5|4316|4315.5|278
1624354880000|2021-06-22 09:41:20|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|478
1624354890000|2021-06-22 09:41:30|4317|4316|4317|4316|4317|4316|4316.5|4316|256
1624354900000|2021-06-22 09:41:40|4316.5|4316.5|4317|4316.5|4317|4316.5|4316.5|4316|0
1624354910000|2021-06-22 09:41:50|4317.5|4317|4318|4317.5|4318|4317.5|4317.5|4317|951
1624354920000|2021-06-22 09:42:00|4317.5|4317|4318.5|4318|4318.5|4318|4317|4316.5|1793
1624354940000|2021-06-22 09:42:20|||||||||22
1624354950000|2021-06-22 09:42:30|4318|4317.5|4318.5|4318|4318.5|4318|4317.5|4317|3379
1624354960000|2021-06-22 09:42:40|4319|4318.5|4319|4318.5|4319|4318.5|4319|4318|236
1624354970000|2021-06-22 09:42:50|4318.5|4318|4317.5|4317|4319|4318|4317.5|4317|1193
1624354980000|2021-06-22 09:43:00|4318|4317.5|4319|4318|4319|4318|4318|4317|1125
1624354990000|2021-06-22 09:43:10|4318.5|4318.5|4319|4318.5|4319|4318.5|4318.5|4318.5|83
1624355000000|2021-06-22 09:43:20|4318.5|4318|4319|4318.5|4319|4318.5|4318.5|4318|53
1624355010000|2021-06-22 09:43:30|||||||||300
1624355020000|2021-06-22 09:43:40|4318.5|4318|4318|4317|4319|4318.5|4317.5|4317|856
1624355040000|2021-06-22 09:44:00|4318.5|4317.5|4319|4318|4319|4318|4318.5|4317|322
1624355050000|2021-06-22 09:44:10|4318.5||4318.5||4318.5||4318.5||0
1624355070000|2021-06-22 09:44:30|4319|4318.5|4318.5|4318|4319|4318.5|4318.5|4318|265
1624355080000|2021-06-22 09:44:40|4319|4318.5|4319|4318.5|4319|4318.5|4319|4318.5|450
1624355100000|2021-06-22 09:45:00|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|165
1624355120000|2021-06-22 09:45:20|4319|4318.5|4319|4318.5|4319|4318.5|4319|4318.5|106
1624355130000|2021-06-22 09:45:30|4318.5|4318|4319|4318.5|4319.5|4318.5|4318.5|4318|1904
1624355160000|2021-06-22 09:46:00|4319.5|4319|4318.5|4317.5|4319.5|4319|4318.5|4317.5|1653
1624355170000|2021-06-22 09:46:10|4318||4318||4318||4318||0
1624355190000|2021-06-22 09:46:30|4318.5|4318|4318.5|4318|4318.5|4318|4318|4318|918
1624355210000|2021-06-22 09:46:50|4318|4317.5|4318.5|4318|4318.5|4318|4317.5|4317|893
1624355220000|2021-06-22 09:47:00|4319|4318.5|4319|4318.5|4319|4318.5|4319|4318.5|465
1624355240000|2021-06-22 09:47:20|4318.5|4318|4319|4318|4319|4318|4318.5|4318|236
1624355250000|2021-06-22 09:47:30||4318.5||4318.5||4318.5||4318.5|0
1624355260000|2021-06-22 09:47:40|4319.5|4319|4320.5|4319.5|4320.5|4319.5|4319.5|4319|270
1624355270000|2021-06-22 09:47:50|4321||4320.5||4321||4320.5||0
1624355290000|2021-06-22 09:48:10|4320||4320||4320||4320||0
1624355310000|2021-06-22 09:48:30|4320.5|4320|4320.5|4320|4321|4320|4320.5|4320|0
1624355340000|2021-06-22 09:49:00|4320|4319.5|4320|4319.5|4320.5|4320|4320|4319.5|2081
1624355350000|2021-06-22 09:49:10|4319.5|4319|4320.5|4320|4321|4320|4319.5|4319|896
1624355360000|2021-06-22 09:49:20|4321|4320.5|4321.5|4320.5|4321.5|4320.5|4320.5|4320.5|181
1624355370000|2021-06-22 09:49:30|4321||4321.5||4321.5||4321||0
1624355380000|2021-06-22 09:49:40|4321|4321|4321|4320.5|4321.5|4321|4321|4320.5|937
1624355390000|2021-06-22 09:49:50|||||||||100
1624355410000|2021-06-22 09:50:10|4320.5|4320|4319.5|4319|4320.5|4320|4319.5|4319|1406
1624355420000|2021-06-22 09:50:20|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4319|267
1624355440000|2021-06-22 09:50:40|4320|4319.5|4320|4319.5|4320|4319.5|4319.5|4319|69
1624355450000|2021-06-22 09:50:50|4320.5|4319|4320|4319.5|4320.5|4320|4320|4319|194
1624355460000|2021-06-22 09:51:00|4320.5|4320|4321.5|4321|4321.5|4321|4320.5|4320|210
1624355470000|2021-06-22 09:51:10|4321|4320.5|4321.5|4321|4322|4321|4321|4320.5|39
1624355480000|2021-06-22 09:51:20|4322|4321.5|4322|4321|4322|4321.5|4322|4321|2
1624355490000|2021-06-22 09:51:30|4321.5|4321.5|4321.5|4321|4321.5|4321.5|4321.5|4321|809
1624355500000|2021-06-22 09:51:40|4321|4320.5|4321|4320.5|4321|4320.5|4321|4320.5|888
1624355510000|2021-06-22 09:51:50|4321.5|4321|4322|4321.5|4322|4321.5|4321.5|4321|607
1624355520000|2021-06-22 09:52:00|4322.5|4322|4322.5|4321.5|4322.5|4322|4321.5|4321|1005
1624355530000|2021-06-22 09:52:10|||||||||15
1624355570000|2021-06-22 09:52:50|4323|4322|4324|4323.5|4324|4323.5|4323|4321.5|530
1624355580000|2021-06-22 09:53:00|4323.5|4323|4324|4323.5|4324.5|4323.5|4323.5|4323|817
1624355600000|2021-06-22 09:53:20|4324.5|4324|4324|4323.5|4325|4324|4324|4323.5|1237
1624355610000|2021-06-22 09:53:30|4324.5|4324|4324|4323.5|4324.5|4324|4324|4323.5|752
1624355620000|2021-06-22 09:53:40|4323.5|4323|4324|4323|4324|4323|4323.5|4323|793
1624355630000|2021-06-22 09:53:50||4323.5||4323.5||4323.5||4323.5|0
1624355640000|2021-06-22 09:54:00|4323.5|4323|4323.5|4323|4323.5|4323|4323.5|4323|191
1624355650000|2021-06-22 09:54:10|4323|4322.5|4322|4321.5|4323.5|4322.5|4321.5|4321|4171
1624355660000|2021-06-22 09:54:20|4321.5|4321|4321.5|4321|4321.5|4321|4321|4320.5|1042
1624355670000|2021-06-22 09:54:30|4322|4321.5|4322|4321|4322|4321.5|4322|4321|89
1624355680000|2021-06-22 09:54:40|4321.5|4320.5|4321|4320.5|4321.5|4320.5|4321|4320.5|71
1624355760000|2021-06-22 09:56:00|4321.5|4321|4322.5|4322|4322.5|4322|4321.5|4321|962
1624355770000|2021-06-22 09:56:10|4322|4321.5|4322.5|4321.5|4322.5|4321.5|4322|4321.5|420
1624355780000|2021-06-22 09:56:20||4322||4322||4322||4322|0
1624355790000|2021-06-22 09:56:30|||||||||100
1624355800000|2021-06-22 09:56:40|||||||||950
1624355830000|2021-06-22 09:57:10|||||||||93
1624355840000|2021-06-22 09:57:20|4322|4321.5|4322|4321.5|4322|4321.5|4321.5|4321|2629
1624355860000|2021-06-22 09:57:40|||||||||300
1624355880000|2021-06-22 09:58:00|||||||||200
1624355900000|2021-06-22 09:58:20|4322.5|4322|4322.5|4322|4322.5|4322|4322|4321.5|1246
1624355910000|2021-06-22 09:58:30|4323|4322.5|4324|4323.5|4324.5|4323.5|4323|4322.5|257
1624355920000|2021-06-22 09:58:40|||||||||360
1624355930000|2021-06-22 09:58:50|4323.5|4323|4323.5|4323|4323.5|4323|4323.5|4323|615
1624355940000|2021-06-22 09:59:00|4324|4323.5|4324|4323.5|4324|4323.5|4324|4323.5|0
1624355950000|2021-06-22 09:59:10|4323.5|4323|4324|4323.5|4324|4323.5|4323.5|4323|154
1624355960000|2021-06-22 09:59:20|4323.5|4323|4323|4322|4324|4323.5|4322.5|4322|1797
1624355970000|2021-06-22 09:59:30||4322.5||4322.5||4322.5||4322.5|315
1624355980000|2021-06-22 09:59:40|4323.5|4323|4323.5|4323|4323.5|4323|4323.5|4323|182
1624355990000|2021-06-22 09:59:50|||||||||117
1624356000000|2021-06-22 10:00:00|4324|4323.5|4321.5|4321|4324|4323.5|4321|4320.5|12163
1624356010000|2021-06-22 10:00:10|4321|4320.5|4321.5|4321|4321.5|4321|4321|4320.5|887
1624356030000|2021-06-22 10:00:30|4322|4321.5|4322.5|4321.5|4322.5|4321.5|4322|4321.5|406
1624356040000|2021-06-22 10:00:40|4323|4322|4322.5|4321.5|4323|4322.5|4322.5|4321.5|673
1624356050000|2021-06-22 10:00:50|||||||||650
1624356070000|2021-06-22 10:01:10|||||||||147
1624356120000|2021-06-22 10:02:00|||||||||350
1624356140000|2021-06-22 10:02:20|4323|4322|4322.5|4322|4323.5|4323|4322.5|4321.5|1959
1624356150000|2021-06-22 10:02:30|4323|4322.5|4323|4322.5|4323|4322.5|4323|4322.5|387
1624356160000|2021-06-22 10:02:40|4323.5|4323|4325|4324.5|4325|4324.5|4323.5|4323|2036
1624356170000|2021-06-22 10:02:50|4325.5|4325|4325.5|4325|4325.5|4325|4325.5|4325|215
1624356180000|2021-06-22 10:03:00|4326|4325.5|4326|4325.5|4326|4325.5|4326|4325.5|152
1624356190000|2021-06-22 10:03:10|4325.5|4325|4325.5|4325|4326.5|4326|4325.5|4325|3391
1624356210000|2021-06-22 10:03:30|4325|4324.5|4326.5|4326|4326.5|4326|4325|4324.5|3185
1624356220000|2021-06-22 10:03:40|4327|4326.5|4326.5|4326|4327|4326.5|4326.5|4326|464
1624356230000|2021-06-22 10:03:50|4327|4326.5|4328|4327|4328|4327|4327|4326.5|2498
1624356240000|2021-06-22 10:04:00|4327.5|4326.5|4327.5|4327|4327.5|4327|4326.5|4326|1108
1624356250000|2021-06-22 10:04:10|4327|4326.5|4326.5|4326|4327|4326.5|4326|4325.5|5367
1624356260000|2021-06-22 10:04:20|4327|4326.5|4327|4326.5|4327|4326.5|4327|4326.5|989
1624356270000|2021-06-22 10:04:30|4327.5|4326|4328.5|4328|4328.5|4328|4327.5|4326|3590
1624356280000|2021-06-22 10:04:40|4329|4328.5|4329.5|4329|4329.5|4329|4328.5|4328|4447
1624356290000|2021-06-22 10:04:50|4330|4329.5|4330|4329|4330|4329.5|4329.5|4329|1067
1624356300000|2021-06-22 10:05:00|4329.5|4329.5|4330.5|4330|4330.5|4330|4329.5|4329.5|429
1624356310000|2021-06-22 10:05:10|4331|4330.5|4331.5|4331|4331.5|4331|4330.5|4330|453
1624356320000|2021-06-22 10:05:20|4331|4330.5|4332|4331|4332|4331|4330.5|4330|1624
1624356330000|2021-06-22 10:05:30|4331.5|4331.5|4332|4331|4332|4331.5|4331.5|4331|124
1624356340000|2021-06-22 10:05:40|4331.5||4332||4332||4331.5||0
1624356350000|2021-06-22 10:05:50|4331.5|4331.5|4332|4331|4332|4331.5|4331.5|4331|0
1624356370000|2021-06-22 10:06:10|4331.5|4330.5|4330.5|4330|4331.5|4330.5|4330.5|4330|2482
1624356380000|2021-06-22 10:06:20|4331||4331||4331||4331||0
1624356390000|2021-06-22 10:06:30|4330.5|4330.5|4331.5|4331|4331.5|4331|4330.5|4330.5|415
1624356400000|2021-06-22 10:06:40|4332|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|721
1624356410000|2021-06-22 10:06:50|4332|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|0
1624356420000|2021-06-22 10:07:00|4332|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|465
1624356430000|2021-06-22 10:07:10|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|600
1624356440000|2021-06-22 10:07:20|4331.5|4331|4330.5|4330|4331.5|4331|4330.5|4330|3632
1624356450000|2021-06-22 10:07:30|4330|4329.5|4330.5|4330|4330.5|4330|4330|4329.5|1232
1624356490000|2021-06-22 10:08:10|4330|4329.5|4330|4329.5|4330|4329.5|4329.5|4329|1690
1624356500000|2021-06-22 10:08:20|4329.5|4329|4330|4329|4330|4329|4329.5|4329|118
1624356510000|2021-06-22 10:08:30|4330.5|4329.5|4330.5|4330|4330.5|4330|4330.5|4329|797
1624356520000|2021-06-22 10:08:40|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|331
1624356540000|2021-06-22 10:09:00|4331.5|4331|4332|4331|4332|4331|4331.5|4331|219
1624356560000|2021-06-22 10:09:20|4331.5||4332||4332||4331.5||1
1624356570000|2021-06-22 10:09:30|4332.5|4331.5|4332.5|4332|4332.5|4332|4332.5|4331.5|1814
1624356580000|2021-06-22 10:09:40|4332|4331.5|4331.5|4331|4333|4332|4331.5|4331|2026
1624356600000|2021-06-22 10:10:00|4332|4331.5|4332|4331|4332|4331.5|4332|4331|791
1624356610000|2021-06-22 10:10:10|4331.5||4332||4332||4331.5||0
1624356620000|2021-06-22 10:10:20|4331.5|4330.5|4332|4331|4332|4331|4331|4330.5|841
1624356630000|2021-06-22 10:10:30|4332.5||4331.5||4332.5||4331.5||67
1624356640000|2021-06-22 10:10:40|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|1323
1624356650000|2021-06-22 10:10:50|4331|4330|4330|4329.5|4331|4330|4330|4329.5|934
1624356660000|2021-06-22 10:11:00|4329.5|4329|4329.5|4329|4330|4329|4329|4328|2992
1624356680000|2021-06-22 10:11:20|4329|4328.5|4329.5|4329|4329.5|4329|4329|4328.5|0
1624356690000|2021-06-22 10:11:30|4329|4328.5|4330.5|4329.5|4330.5|4329.5|4329|4328.5|1986
1624356700000|2021-06-22 10:11:40|||||||||19
1624356710000|2021-06-22 10:11:50|4330|4330|4332|4331|4332|4331.5|4330|4330|752
1624356730000|2021-06-22 10:12:10|4332.5|4331.5|4332.5|4332|4332.5|4332|4332.5|4331|971
1624356740000|2021-06-22 10:12:20|4333|4331.5|4333|4332.5|4333|4332.5|4332|4331.5|799
1624356750000|2021-06-22 10:12:30|4332.5|4332|4333|4332.5|4333.5|4332.5|4332.5|4332|365
1624356760000|2021-06-22 10:12:40|4333.5||4333||4333.5||4333||0
1624356770000|2021-06-22 10:12:50|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|0
1624356780000|2021-06-22 10:13:00|4334|4332.5|4333|4332.5|4334|4332.5|4333|4332.5|1732
1624356790000|2021-06-22 10:13:10|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|215
1624356800000|2021-06-22 10:13:20|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|405
1624356810000|2021-06-22 10:13:30|4334.5|4334|4334.5|4333.5|4334.5|4334|4334.5|4333.5|549
1624356820000|2021-06-22 10:13:40|4335|4334|4334.5|4334|4335|4334.5|4334.5|4333.5|476
1624356830000|2021-06-22 10:13:50|||||||||29
1624356840000|2021-06-22 10:14:00|4335|4334.5|4334.5|4334|4335.5|4334.5|4334|4333.5|3721
1624356850000|2021-06-22 10:14:10|4335|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334.5|0
1624356860000|2021-06-22 10:14:20|4335||4335||4335||4335||100
1624356870000|2021-06-22 10:14:30|4335.5||4335.5||4335.5||4335.5||0
1624356880000|2021-06-22 10:14:40|4335|4334|4334|4333.5|4335.5|4334|4334|4333.5|2340
1624356890000|2021-06-22 10:14:50|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|849
1624356900000|2021-06-22 10:15:00|4333|4332.5|4333|4332.5|4333.5|4332.5|4333|4332.5|200
1624356910000|2021-06-22 10:15:10|4333.5|4333|4333|4332.5|4333.5|4333|4333|4332.5|556
1624356920000|2021-06-22 10:15:20|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|18
1624356940000|2021-06-22 10:15:40|4332|4331.5|4332|4331|4332|4331.5|4332|4331|25
1624356960000|2021-06-22 10:16:00|4332.5||4332.5||4332.5||4332.5||0
1624356970000|2021-06-22 10:16:10|4332||4332||4332||4332||0
1624357000000|2021-06-22 10:16:40|4332.5|4331.5|4334|4333|4334|4333.5|4332.5|4331|955
1624357020000|2021-06-22 10:17:00|4334.5|4333.5|4334.5|4333.5|4334.5|4334|4334.5|4333.5|224
1624357040000|2021-06-22 10:17:20||4334||4334||4334||4334|109
1624357060000|2021-06-22 10:17:40|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|0
1624357070000|2021-06-22 10:17:50|4335.5|4335|4335|4334.5|4335.5|4335|4334.5|4334|1513
1624357080000|2021-06-22 10:18:00|4334.5|4334|4335|4334|4335|4334.5|4334.5|4334|172
1624357090000|2021-06-22 10:18:10|4334.5||4335||4335||4334.5||12
1624357140000|2021-06-22 10:19:00||4334.5||4334.5||4334.5||4334.5|0
1624357150000|2021-06-22 10:19:10|4335.5|4335|4336|4335.5|4336|4335.5|4335.5|4335|0
1624357160000|2021-06-22 10:19:20|4336.5||4336||4336.5||4336||0
1624357170000|2021-06-22 10:19:30|4336.5|4336|4336.5|4336|4337|4336|4336|4335.5|314
1624357180000|2021-06-22 10:19:40|4337|4335.5|4336|4335.5|4337|4335.5|4336|4335.5|1479
1624357190000|2021-06-22 10:19:50|4335.5|4335|4336.5|4336|4336.5|4336|4335.5|4334.5|1199
1624357210000|2021-06-22 10:20:10|4336|4335.5|4335|4334.5|4336|4335.5|4335|4334.5|578
1624357220000|2021-06-22 10:20:20||4334||4334.5||4334.5||4334|241
1624357230000|2021-06-22 10:20:30|4335.5|4334|4335|4334|4335.5|4334|4335|4334|367
1624357240000|2021-06-22 10:20:40||4334.5||4334.5||4334.5||4334.5|0
1624357250000|2021-06-22 10:20:50|4334.5|4334|4334|4333.5|4334.5|4334.5|4334|4333|640
1624357260000|2021-06-22 10:21:00|4333.5|4333|4334|4333.5|4334.5|4334|4333.5|4333|454
1624357270000|2021-06-22 10:21:10|4334.5||4334.5||4334.5||4334.5||0
1624357280000|2021-06-22 10:21:20|4334|4333|4334|4333|4334|4333|4333.5|4333|174
1624357290000|2021-06-22 10:21:30|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|0
1624357300000|2021-06-22 10:21:40|4334|4334|4334|4333.5|4334|4334|4334|4333.5|0
1624357310000|2021-06-22 10:21:50|4334.5|4333|4333.5|4333|4334.5|4333.5|4333.5|4333|1116
1624357330000|2021-06-22 10:22:10|4333|4332.5|4333.5|4333|4333.5|4333|4333|4332.5|1002
1624357340000|2021-06-22 10:22:20|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|2504
1624357360000|2021-06-22 10:22:40|||||||||56
1624357410000|2021-06-22 10:23:30|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|477
1624357420000|2021-06-22 10:23:40|4335|4334.5|4335|4334|4335.5|4334.5|4334.5|4334|1093
1624357430000|2021-06-22 10:23:50||4334.5||4334.5||4334.5||4334.5|7
1624357440000|2021-06-22 10:24:00|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|88
1624357450000|2021-06-22 10:24:10|4334|4333.5|4333.5|4333|4334.5|4334|4333|4332.5|1677
1624357480000|2021-06-22 10:24:40|||||||||1000
1624357490000|2021-06-22 10:24:50|4333|4332.5|4332.5|4332|4333|4332.5|4332.5|4332|1414
1624357500000|2021-06-22 10:25:00|||||||||7
1624357510000|2021-06-22 10:25:10|4332|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|199
1624357520000|2021-06-22 10:25:20|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|0
1624357550000|2021-06-22 10:25:50|4331|4330|4330.5|4330|4331.5|4330.5|4330.5|4330|381
1624357560000|2021-06-22 10:26:00|4331|4330.5|4331|4330.5|4331|4330.5|4330.5|4330|310
1624357570000|2021-06-22 10:26:10|4330.5|4330|4330.5|4330|4331|4330|4330.5|4330|246
1624357580000|2021-06-22 10:26:20|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329|437
1624357600000|2021-06-22 10:26:40|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|359
1624357610000|2021-06-22 10:26:50|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4330|614
1624357620000|2021-06-22 10:27:00|4331|4330.5|4331.5|4330.5|4331.5|4331|4331|4330.5|699
1624357630000|2021-06-22 10:27:10|4331||4331||4331||4331||0
1624357640000|2021-06-22 10:27:20|4331.5|4331|4331.5|4331|4332|4331.5|4331|4330.5|1122
1624357650000|2021-06-22 10:27:30|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4330|929
1624357680000|2021-06-22 10:28:00|||||||||61
1624357710000|2021-06-22 10:28:30|4331|4330.5|4330|4329.5|4331.5|4331|4330|4329.5|1641
1624357720000|2021-06-22 10:28:40|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|296
1624357770000|2021-06-22 10:29:30|4330|4329.5|4331|4330.5|4331|4330.5|4330|4329.5|728
1624357780000|2021-06-22 10:29:40|4331.5|4331|4332|4331|4332|4331|4331|4331|184
1624357790000|2021-06-22 10:29:50|4331.5|4331.5|4331.5|4331|4331.5|4331.5|4331.5|4331|948
1624357810000|2021-06-22 10:30:10|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|267
1624357830000|2021-06-22 10:30:30|4332.5|4332|4332|4331.5|4332.5|4332|4332|4331.5|852
1624357840000|2021-06-22 10:30:40|4331.5|4331|4330.5|4330|4331.5|4331|4330.5|4330|2194
1624357850000|2021-06-22 10:30:50|4330|4329.5|4329.5|4329|4330|4329.5|4329.5|4328.5|730
1624357860000|2021-06-22 10:31:00|4329|4328.5|4329.5|4329|4329.5|4329|4329|4328.5|525
1624357870000|2021-06-22 10:31:10|||||||||280
1624357880000|2021-06-22 10:31:20|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|771
1624357890000|2021-06-22 10:31:30||4329||4329||4329||4329|0
1624357910000|2021-06-22 10:31:50|4330.5|4329.5|4330.5|4330|4330.5|4330|4330.5|4329.5|404
1624357920000|2021-06-22 10:32:00||4329.5||4330||4330||4329.5|506
1624357950000|2021-06-22 10:32:30|4330|4329.5|4330.5|4330|4330.5|4330|4330|4329.5|297
1624357960000|2021-06-22 10:32:40|||||||||225
1624357980000|2021-06-22 10:33:00|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4330|483
1624357990000|2021-06-22 10:33:10|4330|4329.5|4330.5|4330|4330.5|4330|4329.5|4329|2001
1624358000000|2021-06-22 10:33:20|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|353
1624358010000|2021-06-22 10:33:30|4329.5|4329|4330|4329|4330|4329|4329.5|4329|64
1624358020000|2021-06-22 10:33:40|||||||||310
1624358050000|2021-06-22 10:34:10|4330.5|4329.5|4330.5|4329.5|4330.5|4330|4330|4329|810
1624358070000|2021-06-22 10:34:30|4330||4330||4330||4330||0
1624358080000|2021-06-22 10:34:40|4329.5|4329|4329|4328.5|4329.5|4329|4329|4328.5|873
1624358100000|2021-06-22 10:35:00|||||||||183
1624358130000|2021-06-22 10:35:30|4328.5|4328|4329.5|4329|4329.5|4329|4328.5|4328|923
1624358140000|2021-06-22 10:35:40|4330|4329.5|4330.5|4330|4330.5|4330|4330|4329.5|1027
1624358150000|2021-06-22 10:35:50|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|461
1624358160000|2021-06-22 10:36:00|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|933
1624358170000|2021-06-22 10:36:10|4332|4331.5|4332|4331.5|4332.5|4331.5|4332|4331.5|683
1624358180000|2021-06-22 10:36:20|4331.5|4331|4332|4331|4332|4331.5|4331.5|4331|78
1624358190000|2021-06-22 10:36:30|4332.5|4331.5|4331.5|4331|4332.5|4331.5|4331.5|4331|1221
1624358230000|2021-06-22 10:37:10|4332|4331.5|4332.5|4332|4332.5|4332|4332|4331.5|713
1624358240000|2021-06-22 10:37:20|||||||||200
1624358250000|2021-06-22 10:37:30|4332|4331.5|4332.5|4332|4332.5|4332|4332|4331.5|2078
1624358260000|2021-06-22 10:37:40|||||||||220
1624358270000|2021-06-22 10:37:50|4333|4332.5|4332.5|4332|4333|4332.5|4332.5|4332|737
1624358280000|2021-06-22 10:38:00|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|89
1624358290000|2021-06-22 10:38:10|4333.5|4333|4333|4332.5|4333.5|4333|4333|4332.5|198
1624358300000|2021-06-22 10:38:20|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|633
1624358320000|2021-06-22 10:38:40|||||||||1359
1624358330000|2021-06-22 10:38:50|||||||||39
1624358340000|2021-06-22 10:39:00|4332|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|1582
1624358350000|2021-06-22 10:39:10|||||||||51
1624358370000|2021-06-22 10:39:30|||||||||51
1624358390000|2021-06-22 10:39:50|||||||||6
1624358400000|2021-06-22 10:40:00|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|287
1624358410000|2021-06-22 10:40:10|||||||||80
1624358420000|2021-06-22 10:40:20|4331.5|4331|4331.5|4330.5|4331.5|4331|4331|4330.5|2811
1624358430000|2021-06-22 10:40:30|4331||4331||4331||4331||365
1624358450000|2021-06-22 10:40:50|||||||||19
1624358460000|2021-06-22 10:41:00|4331.5|4331|4332|4331.5|4332|4331.5|4331|4331|894
1624358470000|2021-06-22 10:41:10|4332.5|4332|4332|4331.5|4332.5|4332|4332|4331.5|1522
1624358480000|2021-06-22 10:41:20|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|811
1624358490000|2021-06-22 10:41:30|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|392
1624358500000|2021-06-22 10:41:40|||||||||140
1624358540000|2021-06-22 10:42:20|4331.5|4331|4331.5|4331|4332|4331.5|4331|4330.5|2538
1624358550000|2021-06-22 10:42:30|||||||||25
1624358560000|2021-06-22 10:42:40|||||||||57
1624358570000|2021-06-22 10:42:50|4332|4331.5|4332|4331.5|4332|4331.5|4331.5|4331|813
1624358580000|2021-06-22 10:43:00|4332.5|4332|4332|4331.5|4332.5|4332|4332|4331.5|842
1624358590000|2021-06-22 10:43:10|||||||||48
1624358610000|2021-06-22 10:43:30|4331.5|4331|4331|4330.5|4331.5|4331|4331|4330.5|960
1624358650000|2021-06-22 10:44:10|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|958
1624358660000|2021-06-22 10:44:20|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|2856
1624358680000|2021-06-22 10:44:40|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|985
1624358690000|2021-06-22 10:44:50|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|515
1624358700000|2021-06-22 10:45:00|4331.5|4331|4331.5|4330.5|4331.5|4331|4331.5|4330.5|803
1624358710000|2021-06-22 10:45:10||4331||4331||4331||4331|0
1624358730000|2021-06-22 10:45:30|4331|4330.5|4330|4329.5|4331|4330.5|4330|4329.5|3986
1624358740000|2021-06-22 10:45:40|4329.5|4329|4330|4329.5|4330|4329.5|4329.5|4329|578
1624358750000|2021-06-22 10:45:50|4330.5|4330|4330|4329.5|4330.5|4330|4330|4329.5|3078
1624358760000|2021-06-22 10:46:00|4330.5|4330|4331|4330.5|4331|4330.5|4330.5|4330|1472
1624358770000|2021-06-22 10:46:10|||||||||325
1624358780000|2021-06-22 10:46:20|4330.5|4330|4330.5|4330|4331|4330.5|4330.5|4330|3461
1624358800000|2021-06-22 10:46:40|4330|4329.5|4330|4329.5|4330|4329.5|4329.5|4329|2852
1624358810000|2021-06-22 10:46:50|||||||||102
1624358820000|2021-06-22 10:47:00|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|445
1624358830000|2021-06-22 10:47:10|||||||||662
1624358840000|2021-06-22 10:47:20|4330|4328.5|4329|4328.5|4330|4329|4329|4328.5|2372
1624358850000|2021-06-22 10:47:30|4329.5|4329|4329.5|4329|4329.5|4329|4329|4328.5|744
1624358860000|2021-06-22 10:47:40|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|163
1624358870000|2021-06-22 10:47:50|4329.5|4329|4329|4328.5|4329.5|4329|4329|4328.5|1486
1624358880000|2021-06-22 10:48:00|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|807
1624358890000|2021-06-22 10:48:10|4329|4328.5|4327|4326.5|4329|4328.5|4327|4326.5|4952
1624358900000|2021-06-22 10:48:20|4327.5|4327|4326.5|4326|4327.5|4327|4326.5|4326|1404
1624358910000|2021-06-22 10:48:30|4327|4326.5|4327|4326.5|4327|4326.5|4327|4326.5|568
1624358920000|2021-06-22 10:48:40|4327.5|4327|4327.5|4327|4327.5|4327|4327.5|4327|400
1624358930000|2021-06-22 10:48:50|4327|4326.5|4327|4326.5|4327|4326.5|4327|4326.5|185
1624358940000|2021-06-22 10:49:00|4327.5|4327|4328|4327.5|4328|4327.5|4327.5|4327|1133
1624358950000|2021-06-22 10:49:10|4327.5|4327|4328.5|4328|4329|4328.5|4327.5|4327|2181
1624358980000|2021-06-22 10:49:40|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|2097
1624359000000|2021-06-22 10:50:00|||||||||56
1624359010000|2021-06-22 10:50:10|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|196
1624359020000|2021-06-22 10:50:20|4328.5|4328|4329|4328.5|4329|4328.5|4328.5|4328|1060
1624359030000|2021-06-22 10:50:30|||||||||1732
1624359040000|2021-06-22 10:50:40|||||||||999
1624359050000|2021-06-22 10:50:50|4328.5|4328|4327|4326.5|4329|4328.5|4327|4326.5|4068
1624359060000|2021-06-22 10:51:00|4327.5|4327|4327.5|4326.5|4327.5|4327|4327.5|4326.5|461
1624359070000|2021-06-22 10:51:10|4327|4327|4327.5|4327|4327.5|4327|4327|4326.5|517
1624359080000|2021-06-22 10:51:20|4327|4326.5|4327.5|4326.5|4327.5|4327|4327|4326.5|0
1624359090000|2021-06-22 10:51:30|4327|4326|4326.5|4326|4327|4326.5|4326.5|4325.5|912
1624359100000|2021-06-22 10:51:40|4326|4325.5|4326|4325|4326.5|4325.5|4325.5|4325|880
1624359110000|2021-06-22 10:51:50||4325.5||4325.5||4325.5||4325.5|119
1624359120000|2021-06-22 10:52:00|||||||||138
1624359130000|2021-06-22 10:52:10|||||||||74
1624359140000|2021-06-22 10:52:20|||||||||134
1624359150000|2021-06-22 10:52:30|||||||||245
1624359170000|2021-06-22 10:52:50|4325.5|4325|4324|4323.5|4325.5|4325|4324|4323.5|1210
1624359180000|2021-06-22 10:53:00|4324.5||4324.5||4324.5||4324.5||0
1624359200000|2021-06-22 10:53:20|4324|4324|4324.5|4324|4324.5|4324|4324|4324|365
1624359210000|2021-06-22 10:53:30|||||||||58
1624359230000|2021-06-22 10:53:50|4324|4323.5|4324|4323.5|4324|4323.5|4324|4323.5|1397
1624359240000|2021-06-22 10:54:00|4324.5||4324.5||4324.5||4324.5||0
1624359260000|2021-06-22 10:54:20|4324||4324||4324.5||4324||79
1624359270000|2021-06-22 10:54:30|4324.5||4324.5||4324.5||4324.5||177
1624359280000|2021-06-22 10:54:40||4324||4324||4324||4324|65
1624359300000|2021-06-22 10:55:00|||||||||132
1624359310000|2021-06-22 10:55:10|4325|4324.5|4325|4324.5|4325.5|4324.5|4325|4324.5|624
1624359330000|2021-06-22 10:55:30|4325.5|4325|4325|4324.5|4325.5|4325|4325|4324.5|275
1624359340000|2021-06-22 10:55:40|4325.5|4325|4326|4325.5|4326|4325.5|4325.5|4325|298
1624359350000|2021-06-22 10:55:50|||||||||12
1624359360000|2021-06-22 10:56:00|4326.5|4326|4326.5|4326|4327|4326.5|4326|4325.5|920
1624359370000|2021-06-22 10:56:10|4326|4325.5|4326|4325.5|4326|4326|4326|4325.5|341
1624359380000|2021-06-22 10:56:20|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4326|5
1624359390000|2021-06-22 10:56:30|4327|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|316
1624359420000|2021-06-22 10:57:00|4328|4327.5|4328|4327.5|4328|4327.5|4327.5|4327|548
1624359430000|2021-06-22 10:57:10|||||||||81
1624359450000|2021-06-22 10:57:30|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|306
1624359460000|2021-06-22 10:57:40|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|187
1624359470000|2021-06-22 10:57:50|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|170
1624359480000|2021-06-22 10:58:00|||||||||58
1624359490000|2021-06-22 10:58:10|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|100
1624359500000|2021-06-22 10:58:20|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|104
1624359520000|2021-06-22 10:58:40|4331||4330.5||4331||4330.5||0
1624359530000|2021-06-22 10:58:50|4331||4331||4331||4331||340
1624359540000|2021-06-22 10:59:00||4330.5||4330.5||4330.5||4330.5|0
1624359550000|2021-06-22 10:59:10|4331.5|4331|4331.5|4331|4331.5|4331|4331|4330.5|408
1624359560000|2021-06-22 10:59:20|4332||4332||4332||4332||0
1624359570000|2021-06-22 10:59:30|4332.5|4331.5|4333|4332|4333|4332|4332.5|4331.5|67
1624359580000|2021-06-22 10:59:40|4332.5||4332.5||4332.5||4332.5||4
1624359590000|2021-06-22 10:59:50|||||||||29
1624359600000|2021-06-22 11:00:00|4333|4332.5|4333.5|4333|4333.5|4333|4333|4332|914
1624359610000|2021-06-22 11:00:10|4333|4332.5|4332|4331|4333.5|4333|4332|4331|8449
1624359620000|2021-06-22 11:00:20|4331.5|4331.5|4332|4331.5|4332|4331.5|4331.5|4331|279
1624359630000|2021-06-22 11:00:30|4331.5|4331|4331.5|4331|4332|4331.5|4331.5|4331|327
1624359650000|2021-06-22 11:00:50|||||||||916
1624359660000|2021-06-22 11:01:00|4332|4331.5|4332.5|4331.5|4332.5|4332|4332|4331.5|1928
1624359670000|2021-06-22 11:01:10|4332||4332||4332||4332||0
1624359690000|2021-06-22 11:01:30|4331.5|4331|4332|4331.5|4332|4331.5|4331.5|4331|1458
1624359700000|2021-06-22 11:01:40|||||||||127
1624359720000|2021-06-22 11:02:00|4332.5|4332|4333|4332.5|4333|4332.5|4332.5|4332|943
1624359730000|2021-06-22 11:02:10|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4332.5|301
1624359740000|2021-06-22 11:02:20|4333|4332.5|4333|4332.5|4333.5|4333|4333|4332|1405
1624359750000|2021-06-22 11:02:30|4333.5||4333.5||4333.5||4333||31
1624359760000|2021-06-22 11:02:40|4333|4332|4332|4331.5|4333|4332|4332|4331.5|1698
1624359770000|2021-06-22 11:02:50|4332.5|4332|4332|4331.5|4332.5|4332|4331.5|4331|850
1624359780000|2021-06-22 11:03:00|4332.5|4332|4332.5|4331.5|4332.5|4332|4332.5|4331.5|578
1624359790000|2021-06-22 11:03:10|4332|4332|4332.5|4331.5|4332.5|4332|4332|4331.5|1017
1624359810000|2021-06-22 11:03:30||4332||4332||4332||4332|200
1624359820000|2021-06-22 11:03:40|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|705
1624359830000|2021-06-22 11:03:50|4333.5|4333|4333.5|4333|4333.5|4333|4333|4333|389
1624359840000|2021-06-22 11:04:00|||||||||49
1624359870000|2021-06-22 11:04:30|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|673
1624359880000|2021-06-22 11:04:40|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4333.5|290
1624359920000|2021-06-22 11:05:20|4334|4333.5|4333|4332.5|4334|4333.5|4333|4332.5|2929
1624359930000|2021-06-22 11:05:30|4332.5|4332|4332|4331.5|4332.5|4332|4332|4331.5|1338
1624359940000|2021-06-22 11:05:40|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|374
1624359950000|2021-06-22 11:05:50|4332|4331.5|4332.5|4331.5|4332.5|4332|4332|4331.5|1160
1624359960000|2021-06-22 11:06:00|4332|4332|4332.5|4332|4332.5|4332|4332|4332|819
1624359970000|2021-06-22 11:06:10|4333|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332.5|1178
1624359990000|2021-06-22 11:06:30|4333|4333|4334.5|4333.5|4334.5|4334|4333|4333|1615
1624360000000|2021-06-22 11:06:40|4335|4334|4335|4334.5|4335|4334.5|4335|4334|79
1624360010000|2021-06-22 11:06:50|4335.5|4334|4333|4332.5|4335.5|4334.5|4333|4332.5|4467
1624360020000|2021-06-22 11:07:00|4333.5|4333|4333.5|4333|4334|4333|4333|4333|110
1624360030000|2021-06-22 11:07:10|4334||4334||4334||4334||0
1624360050000|2021-06-22 11:07:30|||||||||22
1624360060000|2021-06-22 11:07:40|4333.5||4333.5||4333.5||4333.5||1
1624360070000|2021-06-22 11:07:50|4334|4333.5|4334.5|4334|4334.5|4334|4334|4333.5|800
1624360080000|2021-06-22 11:08:00|||||||||860
1624360090000|2021-06-22 11:08:10|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|308
1624360120000|2021-06-22 11:08:40|||||||||215
1624360130000|2021-06-22 11:08:50|4334.5|4334|4335|4334|4335|4334|4334|4333.5|3147
1624360140000|2021-06-22 11:09:00||4334.5||4334.5||4334.5||4334.5|331
1624360150000|2021-06-22 11:09:10|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|425
1624360160000|2021-06-22 11:09:20|||||||||185
1624360170000|2021-06-22 11:09:30|4334|4333.5|4334|4333.5|4334.5|4334|4333.5|4333|1088
1624360180000|2021-06-22 11:09:40|4333.5|4333|4333.5|4333|4334|4333|4333.5|4333|61
1624360200000|2021-06-22 11:10:00|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|66
1624360210000|2021-06-22 11:10:10|4333.5|4333|4331.5|4331|4333.5|4333|4331.5|4331|3709
1624360220000|2021-06-22 11:10:20|4332|4331.5|4332|4331|4332|4331.5|4331.5|4331|155
1624360240000|2021-06-22 11:10:40|4332.5|4331.5|4333|4332.5|4333|4332.5|4332.5|4331|1002
1624360250000|2021-06-22 11:10:50|||||||||444
1624360260000|2021-06-22 11:11:00|4332.5|4332|4331|4330|4333|4332|4330.5|4330|4825
1624360270000|2021-06-22 11:11:10||4330.5||4330||4330.5||4330|161
1624360290000|2021-06-22 11:11:30||4330.5||4330||4330.5||4330|229
1624360310000|2021-06-22 11:11:50||4330.5||4330||4330.5||4330|0
1624360320000|2021-06-22 11:12:00|4330.5|4330.5|4331|4330.5|4331|4330.5|4330.5|4330.5|390
1624360330000|2021-06-22 11:12:10|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|447
1624360340000|2021-06-22 11:12:20|4332|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|664
1624360350000|2021-06-22 11:12:30|||||||||200
1624360360000|2021-06-22 11:12:40|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4330|854
1624360370000|2021-06-22 11:12:50|4330|4329.5|4330|4329.5|4330.5|4329.5|4330|4329|2524
1624360380000|2021-06-22 11:13:00|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|14
1624360390000|2021-06-22 11:13:10|4331|4330.5|4331|4330.5|4331.5|4330.5|4331|4330|1142
1624360400000|2021-06-22 11:13:20|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|890
1624360410000|2021-06-22 11:13:30|||||||||69
1624360420000|2021-06-22 11:13:40|||||||||100
1624360450000|2021-06-22 11:14:10|4331|4330.5|4330.5|4330|4331|4330.5|4330.5|4330|1817
1624360460000|2021-06-22 11:14:20|4330|4329.5|4330.5|4330|4330.5|4330|4330|4329.5|1731
1624360470000|2021-06-22 11:14:30|4330|4329.5|4330.5|4330|4330.5|4330|4330|4329.5|374
1624360480000|2021-06-22 11:14:40|4330|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329.5|158
1624360490000|2021-06-22 11:14:50|4330|4329|4329.5|4329|4330|4329|4329.5|4329|0
1624360500000|2021-06-22 11:15:00|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329|313
1624360510000|2021-06-22 11:15:10|4330.5||4330.5||4330.5||4330.5||31
1624360540000|2021-06-22 11:15:40|||||||||36
1624360560000|2021-06-22 11:16:00|4331|4330|4331.5|4330.5|4331.5|4331|4331|4329.5|2079
1624360570000|2021-06-22 11:16:10|4331||4331||4331||4331||0
1624360590000|2021-06-22 11:16:30|||||||||64
1624360610000|2021-06-22 11:16:50|4330.5|4330|4330|4329.5|4330.5|4330|4329.5|4329|2582
1624360620000|2021-06-22 11:17:00||4329||4329||4329||4329|320
1624360640000|2021-06-22 11:17:20||4329.5||4329.5||4329.5||4329|83
1624360650000|2021-06-22 11:17:30|4329|4329|4327.5|4327|4329.5|4329|4327.5|4327|2251
1624360660000|2021-06-22 11:17:40|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327|49
1624360670000|2021-06-22 11:17:50|4328.5|4328|4328.5|4327.5|4328.5|4328|4328.5|4327.5|530
1624360680000|2021-06-22 11:18:00|4328||4328.5||4328.5||4328||83
1624360690000|2021-06-22 11:18:10|4328|4327|4327.5|4327|4328|4327.5|4327.5|4326.5|1872
1624360700000|2021-06-22 11:18:20|4327|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|925
1624360710000|2021-06-22 11:18:30|4328|4327.5|4328.5|4328|4328.5|4328|4328|4327.5|1063
1624360720000|2021-06-22 11:18:40|4329|4328.5|4328|4327.5|4329|4328.5|4328|4327.5|724
1624360740000|2021-06-22 11:19:00|4328.5|4328|4329|4328|4329|4328.5|4328.5|4328|645
1624360750000|2021-06-22 11:19:10|4329.5|4328.5|4329|4328.5|4329.5|4329|4329|4328.5|484
1624360760000|2021-06-22 11:19:20|4329.5|4329|4329|4328.5|4329.5|4329|4329|4328.5|73
1624360780000|2021-06-22 11:19:40|4328.5|4328|4328|4327.5|4328.5|4328|4328|4327.5|1817
1624360790000|2021-06-22 11:19:50|||||||||5
1624360800000|2021-06-22 11:20:00|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|423
1624360810000|2021-06-22 11:20:10|4328|4327.5|4327.5|4326.5|4328|4327.5|4327|4326.5|1658
1624360840000|2021-06-22 11:20:40|4328|4327|4328|4327.5|4328|4327.5|4328|4326.5|1409
1624360850000|2021-06-22 11:20:50|4328.5||4328||4328.5||4328||30
1624360870000|2021-06-22 11:21:10|4328.5|4328|4328.5|4328|4329|4328.5|4328.5|4328|677
1624360880000|2021-06-22 11:21:20|||||||||50
1624360900000|2021-06-22 11:21:40|4329|4328.5|4329.5|4329|4329.5|4329|4329|4328|1520
1624360920000|2021-06-22 11:22:00|||||||||149
1624360930000|2021-06-22 11:22:10|4330|4328.5|4330|4329.5|4330|4329.5|4330|4328.5|446
1624360940000|2021-06-22 11:22:20|4329.5|4329|4329.5|4329|4329.5|4329|4329|4328.5|2577
1624360960000|2021-06-22 11:22:40|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|189
1624360970000|2021-06-22 11:22:50|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|222
1624360990000|2021-06-22 11:23:10|4330|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329.5|363
1624361000000|2021-06-22 11:23:20|4330|4330|4330|4329.5|4330.5|4330|4330|4329.5|0
1624361010000|2021-06-22 11:23:30|4330.5||4330.5||4330.5||4330.5||0
1624361020000|2021-06-22 11:23:40|4330|4330|4329|4328.5|4330|4330|4329|4328|1011
1624361030000|2021-06-22 11:23:50|4328|4328|4328|4327.5|4329|4328|4328|4327.5|1498
1624361040000|2021-06-22 11:24:00|4328.5|4328|4329|4328.5|4329|4328.5|4328.5|4328|452
1624361050000|2021-06-22 11:24:10|4329.5|4329|4329.5|4328.5|4329.5|4329|4329.5|4328.5|518
1624361060000|2021-06-22 11:24:20|4330|4329|4329.5|4329|4330|4329.5|4329.5|4328.5|647
1624361070000|2021-06-22 11:24:30|4330||4329.5||4330||4329.5||0
1624361080000|2021-06-22 11:24:40|4330|4329.5|4330|4329.5|4330.5|4330|4330|4329.5|302
1624361090000|2021-06-22 11:24:50|4329.5|4329|4330.5|4330|4330.5|4330|4329.5|4329|123
1624361100000|2021-06-22 11:25:00|4330|4329.5|4330|4329.5|4330.5|4329.5|4330|4329.5|78
1624361110000|2021-06-22 11:25:10|||||||||32
1624361120000|2021-06-22 11:25:20|4330.5||4330||4330.5||4330||0
1624361130000|2021-06-22 11:25:30|4330.5|4330|4330.5|4330|4331|4330|4330.5|4330|4
1624361140000|2021-06-22 11:25:40|4331|4330.5|4331|4330|4331|4330.5|4331|4330|0
1624361150000|2021-06-22 11:25:50||4330.5||4330.5||4330.5||4330.5|9
1624361160000|2021-06-22 11:26:00|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|92
1624361170000|2021-06-22 11:26:10|||||||||79
1624361220000|2021-06-22 11:27:00|4331|4330.5|4330.5|4329.5|4331|4330.5|4329.5|4329|3475
1624361230000|2021-06-22 11:27:10|4330|4330|4330|4329.5|4330.5|4330|4330|4329.5|201
1624361260000|2021-06-22 11:27:40|4329.5|4329|4330|4329.5|4330|4329.5|4329.5|4329|583
1624361330000|2021-06-22 11:28:50|||||||||256
1624361340000|2021-06-22 11:29:00|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|60
1624361350000|2021-06-22 11:29:10|4330|4329.5|4329.5|4329|4330.5|4329.5|4329.5|4329|3226
1624361370000|2021-06-22 11:29:30|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|219
1624361380000|2021-06-22 11:29:40|4328.5|4328|4329|4328.5|4329|4328.5|4328.5|4328|1910
1624361390000|2021-06-22 11:29:50|4329.5|4329|4329|4328.5|4329.5|4329|4329|4328.5|1002
1624361400000|2021-06-22 11:30:00|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|401
1624361410000|2021-06-22 11:30:10|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|366
1624361430000|2021-06-22 11:30:30|4328|4327.5|4328.5|4328|4328.5|4328|4328|4327.5|81
1624361440000|2021-06-22 11:30:40|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|0
1624361460000|2021-06-22 11:31:00|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|153
1624361470000|2021-06-22 11:31:10|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|615
1624361480000|2021-06-22 11:31:20|4327.5|4327|4327.5|4327|4328|4327.5|4327|4326.5|3148
1624361490000|2021-06-22 11:31:30|4328|4327.5|4328.5|4328|4328.5|4328|4328|4327.5|787
1624361500000|2021-06-22 11:31:40|4328|4327.5|4327.5|4327|4328|4327.5|4327.5|4327|213
1624361510000|2021-06-22 11:31:50|4327|4326.5|4327|4326|4328|4327.5|4327|4326|1262
1624361520000|2021-06-22 11:32:00|4326.5|4326.5|4327|4326.5|4327|4326.5|4326|4325.5|942
1624361540000|2021-06-22 11:32:20||4326||4326||4326||4326|155
1624361560000|2021-06-22 11:32:40|4327.5|4326.5|4326.5|4326|4327.5|4327|4326.5|4326|1023
1624361570000|2021-06-22 11:32:50|4327||4327||4327||4327||250
1624361580000|2021-06-22 11:33:00|4326.5|4326.5|4326.5|4326|4327|4326.5|4326.5|4326|13
1624361590000|2021-06-22 11:33:10|4327|4326.5|4326.5|4326|4327|4326.5|4326.5|4326|305
1624361600000|2021-06-22 11:33:20|4326|4325.5|4326|4325|4327|4326|4325|4324.5|2564
1624361620000|2021-06-22 11:33:40||4325.5||4325.5||4325.5||4325.5|255
1624361630000|2021-06-22 11:33:50|4325.5|4325|4326|4325.5|4326|4325.5|4325|4324.5|721
1624361640000|2021-06-22 11:34:00|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4326|223
1624361650000|2021-06-22 11:34:10|4327|4326.5|4327.5|4326.5|4327.5|4327|4327|4326.5|467
1624361700000|2021-06-22 11:35:00|4327|4326|4326|4325|4327|4326|4326|4325|2010
1624361710000|2021-06-22 11:35:10|4325.5|4325.5|4326|4325|4326|4325.5|4325.5|4325|100
1624361720000|2021-06-22 11:35:20|4325.5|4325.5|4326.5|4325.5|4326.5|4326|4325.5|4325.5|23
1624361730000|2021-06-22 11:35:30|4327|4326|4327|4326|4327|4326|4327|4325.5|0
1624361740000|2021-06-22 11:35:40||4326.5||4326||4326.5||4326|94
1624361750000|2021-06-22 11:35:50|4326.5||4327||4327||4326.5||0
1624361760000|2021-06-22 11:36:00|4327.5|4326.5|4327.5|4327|4327.5|4327|4327.5|4326.5|272
1624361780000|2021-06-22 11:36:20|4327|4326.5|4327|4326.5|4327|4326.5|4327|4326.5|216
1624361790000|2021-06-22 11:36:30|4327.5|4327|4327.5|4327|4327.5|4327|4327.5|4327|62
1624361800000|2021-06-22 11:36:40|4327|4326.5|4326|4325.5|4327|4326.5|4325.5|4325|3392
1624361810000|2021-06-22 11:36:50|4325.5|4325|4326|4325|4326|4325.5|4325.5|4325|928
1624361820000|2021-06-22 11:37:00|4325.5|4324.5|4325.5|4324.5|4326|4325|4325|4324.5|1045
1624361830000|2021-06-22 11:37:10|4326|4325|4325.5|4324.5|4326|4325.5|4325.5|4324.5|618
1624361840000|2021-06-22 11:37:20|4325|4324|4323.5|4323|4325|4324.5|4323|4322.5|3049
1624361850000|2021-06-22 11:37:30|4324|4323.5|4324|4323|4324|4323.5|4324|4323|24
1624361860000|2021-06-22 11:37:40|4323.5||4323.5||4323.5||4323.5||250
1624361880000|2021-06-22 11:38:00|4324|4323.5|4325.5|4325|4325.5|4325|4324|4323.5|1725
1624361890000|2021-06-22 11:38:10|4326|4325.5|4326|4325.5|4326|4325.5|4326|4325|488
1624361900000|2021-06-22 11:38:20|4325.5|4325|4325.5|4325|4325.5|4325.5|4325.5|4325|136
1624361910000|2021-06-22 11:38:30|4325|4324.5|4324|4323|4325|4324.5|4323.5|4323|2044
1624361920000|2021-06-22 11:38:40|4323.5||4324||4324||4323.5||520
1624361930000|2021-06-22 11:38:50|4323.5|4323.5|4324|4323.5|4324.5|4324|4323.5|4323|1167
1624361940000|2021-06-22 11:39:00|4324.5|4324|4325|4324.5|4325|4324.5|4324.5|4324|1814
1624361950000|2021-06-22 11:39:10|4324.5|4324|4325|4324.5|4325|4324.5|4324.5|4324|1379
1624361960000|2021-06-22 11:39:20|4324.5|4324|4325|4324.5|4325|4324.5|4324.5|4324|0
1624361980000|2021-06-22 11:39:40|4324.5|4324|4325|4324.5|4325|4324.5|4324.5|4324|949
1624361990000|2021-06-22 11:39:50|4324.5|4324|4325|4324|4325|4324.5|4324.5|4324|172
1624362000000|2021-06-22 11:40:00|4324.5|4324.5|4325|4324.5|4325|4324.5|4324.5|4324|1647
1624362020000|2021-06-22 11:40:20|4325.5|4325|4325.5|4325|4325.5|4325|4325.5|4325|441
1624362030000|2021-06-22 11:40:30|4325|4324.5|4325.5|4325|4325.5|4325|4325|4324.5|379
1624362040000|2021-06-22 11:40:40|4325|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324.5|87
1624362060000|2021-06-22 11:41:00|4325|4325|4325.5|4324.5|4325.5|4325|4325|4324.5|959
1624362070000|2021-06-22 11:41:10|4326|4325|4326|4325.5|4326|4325.5|4326|4325|682
1624362080000|2021-06-22 11:41:20|4326.5|4326|4326.5|4325.5|4326.5|4326|4326|4325.5|294
1624362090000|2021-06-22 11:41:30|4326||4326||4326||4326||28
1624362110000|2021-06-22 11:41:50|4326.5|4326|4326.5|4325.5|4326.5|4326|4326|4325.5|37
1624362120000|2021-06-22 11:42:00|4326|4325|4325.5|4325|4326|4325|4325|4324.5|2685
1624362130000|2021-06-22 11:42:10|4326|4325.5|4326|4325.5|4326|4325.5|4326|4325.5|422
1624362140000|2021-06-22 11:42:20|||||||||182
1624362160000|2021-06-22 11:42:40|4325.5|4325|4325.5|4324.5|4325.5|4325|4325|4324.5|971
1624362170000|2021-06-22 11:42:50|4326|4325|4326|4325.5|4326|4325.5|4326|4325|0
1624362180000|2021-06-22 11:43:00||4325||4325||4325||4325|0
1624362200000|2021-06-22 11:43:20||4325.5||4325||4325.5||4325|125
1624362230000|2021-06-22 11:43:50|4326.5|4325.5|4326.5|4326|4326.5|4326|4326.5|4325.5|439
1624362240000|2021-06-22 11:44:00|4327|4326.5|4327|4326.5|4327|4326.5|4327|4326|243
1624362250000|2021-06-22 11:44:10|4327.5|4327|4327.5|4327|4327.5|4327|4327.5|4327|262
1624362260000|2021-06-22 11:44:20|4327|4326.5|4327|4326|4327|4326.5|4326.5|4326|2033
1624362270000|2021-06-22 11:44:30|4326.5||4327||4327||4326.5||0
1624362280000|2021-06-22 11:44:40|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|0
1624362290000|2021-06-22 11:44:50|4327||4327.5||4327.5||4327||0
1624362300000|2021-06-22 11:45:00||4327||4327||4327||4327|164
1624362310000|2021-06-22 11:45:10|4328|4327.5|4328|4327.5|4329|4328|4328|4327.5|1109
1624362330000|2021-06-22 11:45:30|4327.5|4327|4328|4327.5|4328|4327.5|4327|4326.5|2198
1624362360000|2021-06-22 11:46:00|||||||||105
1624362380000|2021-06-22 11:46:20|4327.5|4327|4327|4326.5|4327.5|4327|4326.5|4326|2983
1624362410000|2021-06-22 11:46:50|||||||||2
1624362420000|2021-06-22 11:47:00|4326.5|4326|4327|4326.5|4327|4326.5|4326.5|4326|295
1624362430000|2021-06-22 11:47:10|4327.5|4327|4327|4326.5|4328|4327|4327|4326.5|649
1624362440000|2021-06-22 11:47:20|||||||||58
1624362450000|2021-06-22 11:47:30|4326.5|4326|4327|4326.5|4327|4326.5|4326.5|4326|1064
1624362460000|2021-06-22 11:47:40|||||||||2
1624362480000|2021-06-22 11:48:00|4326.5|4326|4327|4326.5|4327|4326.5|4326.5|4326|90
1624362510000|2021-06-22 11:48:30|||||||||612
1624362540000|2021-06-22 11:49:00|4327.5|4327|4328|4327.5|4328.5|4327.5|4327.5|4327|396
1624362550000|2021-06-22 11:49:10|4328.5|4328|4328|4327.5|4328.5|4328|4328|4327.5|358
1624362570000|2021-06-22 11:49:30|4327.5|4327|4327.5|4327|4327.5|4327|4327|4326.5|1168
1624362580000|2021-06-22 11:49:40|4327|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|125
1624362590000|2021-06-22 11:49:50|4328|4327.5|4327.5|4327|4328|4327.5|4327.5|4327|1973
1624362600000|2021-06-22 11:50:00|4328|4327.5|4327|4326.5|4328|4327.5|4327|4326.5|1243
1624362610000|2021-06-22 11:50:10|4326.5|4326|4325.5|4325|4326.5|4326|4325.5|4325|5243
1624362620000|2021-06-22 11:50:20|4325|4324.5|4325|4324.5|4325|4324.5|4324.5|4324|590
1624362630000|2021-06-22 11:50:30|||||||||178
1624362640000|2021-06-22 11:50:40|4325.5|4325|4325.5|4325|4325.5|4325|4325.5|4325|343
1624362650000|2021-06-22 11:50:50|4325|4324.5|4324.5|4324|4325|4324.5|4323|4322.5|6757
1624362660000|2021-06-22 11:51:00|4325|4324.5|4325.5|4325|4325.5|4325|4325|4324.5|377
1624362670000|2021-06-22 11:51:10|4326|4325.5|4325|4324|4326|4325.5|4324|4323.5|10161
1624362680000|2021-06-22 11:51:20|4324.5|4323.5|4324|4323.5|4324.5|4324|4323.5|4323|1831
1624362690000|2021-06-22 11:51:30|4324.5|4324|4325.5|4324.5|4325.5|4324.5|4324.5|4324|870
1624362700000|2021-06-22 11:51:40|||||||||15
1624362710000|2021-06-22 11:51:50|4325|4325|4324.5|4324|4325|4325|4324.5|4324|2824
1624362720000|2021-06-22 11:52:00|4325|4324.5|4325|4324.5|4325.5|4325|4324.5|4324|3117
1624362750000|2021-06-22 11:52:30|4324.5|4324|4324|4323.5|4324.5|4324|4324|4323|1631
1624362760000|2021-06-22 11:52:40|4324.5|4324|4324.5|4324|4324.5|4324|4324.5|4324|140
1624362770000|2021-06-22 11:52:50|4325|4324.5|4325|4324.5|4325|4324.5|4324.5|4324|727
1624362790000|2021-06-22 11:53:10|||||||||166
1624362800000|2021-06-22 11:53:20|4324.5|4324|4325|4324.5|4325|4324.5|4324.5|4324|727
1624362810000|2021-06-22 11:53:30|4325.5|4325|4326|4325.5|4326.5|4326|4325.5|4325|1228
1624362820000|2021-06-22 11:53:40|4326.5|4326|4326.5|4326|4326.5|4326|4326|4326|24
1624362840000|2021-06-22 11:54:00|4327|4326.5|4326.5|4326|4327|4326.5|4326.5|4326|254
1624362860000|2021-06-22 11:54:20|4327|4326.5|4326|4325.5|4327|4326.5|4326|4325|1761
1624362870000|2021-06-22 11:54:30|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4325.5|400
1624362880000|2021-06-22 11:54:40|4327||4326.5||4327||4326.5||0
1624362890000|2021-06-22 11:54:50|4327||4327||4327||4326.5||4
1624362900000|2021-06-22 11:55:00|4327.5|4326.5|4328|4327.5|4328|4327.5|4327|4326.5|848
1624362910000|2021-06-22 11:55:10|4327.5|4327|4328.5|4328|4328.5|4328|4327.5|4327|432
1624362920000|2021-06-22 11:55:20|4329|4328.5|4328.5|4327.5|4329|4328.5|4328|4327.5|232
1624362930000|2021-06-22 11:55:30|4329|4328|4328.5|4328|4329|4328.5|4328.5|4328|356
1624362940000|2021-06-22 11:55:40|4329|4328.5|4328.5|4328|4329.5|4328.5|4328.5|4328|449
1624362950000|2021-06-22 11:55:50|4329|4328.5|4329|4328.5|4329|4328.5|4328.5|4328.5|2200
1624362960000|2021-06-22 11:56:00|4329.5|4329|4329|4328.5|4329.5|4329|4329|4328.5|21
1624362970000|2021-06-22 11:56:10|4329.5|4329|4328|4327.5|4329.5|4329|4327.5|4327|2723
1624362980000|2021-06-22 11:56:20|||||||||426
1624363000000|2021-06-22 11:56:40|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4327.5|705
1624363010000|2021-06-22 11:56:50|||||||||142
1624363030000|2021-06-22 11:57:10|4329|4328.5|4329.5|4329|4329.5|4329|4329|4328.5|1651
1624363040000|2021-06-22 11:57:20|4329|4328.5|4329.5|4328.5|4329.5|4328.5|4329|4328.5|352
1624363050000|2021-06-22 11:57:30|4330|4329|4329.5|4328.5|4330|4329.5|4329|4328.5|475
1624363060000|2021-06-22 11:57:40|4329|4328|4328.5|4327.5|4329|4328.5|4328|4327.5|974
1624363070000|2021-06-22 11:57:50|4328|4327|4328|4327.5|4328.5|4327.5|4327.5|4327|42
1624363080000|2021-06-22 11:58:00|4328.5|4328|4329|4328|4329|4328|4328.5|4328|3209
1624363090000|2021-06-22 11:58:10|4328.5|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|1280
1624363100000|2021-06-22 11:58:20|4329||4329||4329||4329||80
1624363110000|2021-06-22 11:58:30||4328.5||4328.5||4328.5||4328.5|0
1624363120000|2021-06-22 11:58:40|4328.5|4328|4329|4328.5|4329|4328.5|4328.5|4328|176
1624363130000|2021-06-22 11:58:50|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|79
1624363140000|2021-06-22 11:59:00|4329||4329||4329||4328.5||0
1624363150000|2021-06-22 11:59:10|4328.5||4329||4329||4328.5||139
1624363160000|2021-06-22 11:59:20||4328.5||4328.5||4328.5||4328.5|0
1624363170000|2021-06-22 11:59:30|4329.5|4329|4330.5|4330|4330.5|4330|4329.5|4329|1119
1624363180000|2021-06-22 11:59:40|4330|4329.5|4330.5|4329.5|4330.5|4329.5|4329.5|4329|1107
1624363190000|2021-06-22 11:59:50|4331|4330|4331|4330.5|4331|4330.5|4330.5|4330|149
1624363200000|2021-06-22 12:00:00|4331.5|4331|4330.5|4330|4331.5|4331|4330.5|4330|991
1624363210000|2021-06-22 12:00:10|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|85
1624363240000|2021-06-22 12:00:40|4331.5|4330|4330.5|4330|4331.5|4330|4330.5|4330|2079
1624363250000|2021-06-22 12:00:50|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|1388
1624363260000|2021-06-22 12:01:00||4329||4329.5||4329.5||4329|0
1624363270000|2021-06-22 12:01:10|4329.5|4329|4330|4329.5|4330|4329.5|4329.5|4329|681
1624363280000|2021-06-22 12:01:20|4329.5|4329|4330|4329|4330|4329|4329|4328.5|562
1624363290000|2021-06-22 12:01:30|4329.5||4330||4330||4329.5||0
1624363300000|2021-06-22 12:01:40||4329.5||4329.5||4329.5||4329.5|0
1624363310000|2021-06-22 12:01:50|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|54
1624363320000|2021-06-22 12:02:00|4329|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|1238
1624363330000|2021-06-22 12:02:10|4328.5|4328|4328.5|4328|4329|4328.5|4328.5|4328|259
1624363340000|2021-06-22 12:02:20|4328|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327.5|224
1624363350000|2021-06-22 12:02:30|||||||||116
1624363360000|2021-06-22 12:02:40|4328|4328|4328.5|4328|4328.5|4328|4328|4328|366
1624363370000|2021-06-22 12:02:50|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|124
1624363390000|2021-06-22 12:03:10|4328.5|4328|4329|4328.5|4329|4328.5|4328.5|4328|2351
1624363400000|2021-06-22 12:03:20|4329.5|4329|4328.5|4328|4329.5|4329|4328.5|4328|752
1624363450000|2021-06-22 12:04:10|4328|4327.5|4328.5|4328|4328.5|4328|4328|4327.5|625
1624363500000|2021-06-22 12:05:00|4328|4327.5|4328|4327.5|4328.5|4328|4328|4327|2914
1624363510000|2021-06-22 12:05:10|4327.5|4327|4327.5|4327|4327.5|4327.5|4327.5|4327|1140
1624363520000|2021-06-22 12:05:20|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|0
1624363550000|2021-06-22 12:05:50|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|346
1624363600000|2021-06-22 12:06:40|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|529
1624363610000|2021-06-22 12:06:50|4328|4327.5|4327.5|4327|4328|4327.5|4327.5|4327|1940
1624363630000|2021-06-22 12:07:10|||||||||130
1624363640000|2021-06-22 12:07:20|||||||||220
1624363650000|2021-06-22 12:07:30|4328|4327.5|4328|4327.5|4328.5|4328|4328|4327.5|1267
1624363660000|2021-06-22 12:07:40|4328.5|4328|4329|4328.5|4329|4328.5|4328.5|4328|299
1624363670000|2021-06-22 12:07:50|||||||||132
1624363680000|2021-06-22 12:08:00|||||||||190
1624363690000|2021-06-22 12:08:10|4328.5|4328|4328|4327|4328.5|4328|4327.5|4327|926
1624363700000|2021-06-22 12:08:20||4327.5||4327.5||4327.5||4327.5|0
1624363710000|2021-06-22 12:08:30||4327||4327||4327||4327|0
1624363740000|2021-06-22 12:09:00|4327.5|4326.5|4328|4327|4328|4327|4327|4326.5|1822
1624363810000|2021-06-22 12:10:10|||||||||6
1624363830000|2021-06-22 12:10:30|4327.5|4326.5|4326.5|4326|4328|4326.5|4326.5|4326|1665
1624363840000|2021-06-22 12:10:40|||||||||17
1624363860000|2021-06-22 12:11:00|4327|4326.5|4327|4326.5|4327|4326.5|4326.5|4326|866
1624363870000|2021-06-22 12:11:10|4327.5|4327|4327.5|4327|4327.5|4327|4327.5|4327|411
1624363880000|2021-06-22 12:11:20|4328|4327.5|4327.5|4327|4328|4327.5|4327.5|4327|527
1624363910000|2021-06-22 12:11:50|4327|4326.5|4327|4326.5|4327|4326.5|4327|4326.5|719
1624363930000|2021-06-22 12:12:10|4327.5|4327|4327|4326.5|4327.5|4327|4327|4326.5|359
1624363940000|2021-06-22 12:12:20|4327.5|4327|4327.5|4327|4327.5|4327|4327.5|4327|102
1624363960000|2021-06-22 12:12:40|4328|4327.5|4329.5|4329|4329.5|4329|4328|4327.5|2996
1624363970000|2021-06-22 12:12:50|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|268
1624363980000|2021-06-22 12:13:00|4330.5|4330|4331|4330.5|4331|4330.5|4330.5|4330|346
1624364010000|2021-06-22 12:13:30|4331.5|4331|4332.5|4332|4333|4332|4331.5|4331|304
1624364020000|2021-06-22 12:13:40|4331.5|4331.5|4331.5|4330.5|4332|4331.5|4331|4330.5|5098
1624364050000|2021-06-22 12:14:10|4332|4331|4332.5|4332|4332.5|4332|4332|4331|960
1624364060000|2021-06-22 12:14:20|4333|4332.5|4332.5|4332|4333|4332.5|4332.5|4332|23
1624364070000|2021-06-22 12:14:30|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|13
1624364080000|2021-06-22 12:14:40|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|854
1624364100000|2021-06-22 12:15:00|4334|4333.5|4332.5|4332|4334|4333.5|4332.5|4332|2462
1624364110000|2021-06-22 12:15:10|4333|4332.5|4333|4332.5|4333.5|4332.5|4332.5|4332.5|238
1624364120000|2021-06-22 12:15:20|4332.5|4332|4332|4331|4333|4332|4332|4331|928
1624364130000|2021-06-22 12:15:30|4331.5|4331.5|4331.5|4331|4332.5|4332|4331.5|4331|1399
1624364140000|2021-06-22 12:15:40|4332|4331.5|4332.5|4331.5|4332.5|4331.5|4332|4331.5|456
1624364160000|2021-06-22 12:16:00|4333|4332|4333|4332.5|4333|4332.5|4332.5|4332|1095
1624364170000|2021-06-22 12:16:10|4333.5|4333|4334|4333.5|4334.5|4333.5|4333.5|4333|369
1624364180000|2021-06-22 12:16:20|4334.5||4334.5||4334.5||4334||76
1624364190000|2021-06-22 12:16:30|4335|4334|4335.5|4334.5|4335.5|4334.5|4335|4334|618
1624364230000|2021-06-22 12:17:10|4335|4334|4335.5|4335|4335.5|4335|4334.5|4333.5|4251
1624364240000|2021-06-22 12:17:20|||||||||112
1624364250000|2021-06-22 12:17:30|4336|4334.5|4336|4335.5|4336|4335.5|4336|4334.5|899
1624364260000|2021-06-22 12:17:40|||||||||99
1624364270000|2021-06-22 12:17:50|4335.5|4335|4335|4334|4335.5|4335|4335|4334|4407
1624364280000|2021-06-22 12:18:00|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|0
1624364310000|2021-06-22 12:18:30|4335|4335|4333.5|4333|4335|4335|4333.5|4333|756
1624364320000|2021-06-22 12:18:40|4334||4333.5||4334||4333.5||541
1624364330000|2021-06-22 12:18:50|||||||||224
1624364340000|2021-06-22 12:19:00|4334|4333.5|4334|4333|4334|4333.5|4333.5|4333|2172
1624364350000|2021-06-22 12:19:10|4334.5||4334||4334.5||4334||0
1624364370000|2021-06-22 12:19:30|4334.5||4334.5||4334.5||4334.5||0
1624364380000|2021-06-22 12:19:40|4334||4334||4334||4334||0
1624364390000|2021-06-22 12:19:50|4334.5||4334||4334.5||4334||0
1624364400000|2021-06-22 12:20:00|4333.5|4333.5|4334|4333.5|4334|4333.5|4333.5|4333|22
1624364410000|2021-06-22 12:20:10|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4333.5|751
1624364420000|2021-06-22 12:20:20|4335|4334.5|4334.5|4334|4335|4334.5|4334.5|4334|146
1624364430000|2021-06-22 12:20:30|4334|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333.5|643
1624364440000|2021-06-22 12:20:40|4334|4334|4334.5|4333.5|4334.5|4334|4334|4333.5|422
1624364450000|2021-06-22 12:20:50||4334||4334||4334||4334|0
1624364460000|2021-06-22 12:21:00|||||||||328
1624364470000|2021-06-22 12:21:10|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|275
1624364490000|2021-06-22 12:21:30|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|331
1624364500000|2021-06-22 12:21:40|4335|4334.5|4335.5|4334.5|4335.5|4335|4335|4334.5|384
1624364510000|2021-06-22 12:21:50|4335|4335|4337|4336.5|4337|4336.5|4335|4335|289
1624364520000|2021-06-22 12:22:00|||||||||49
1624364540000|2021-06-22 12:22:20|4337.5||4337||4337.5||4337||3
1624364550000|2021-06-22 12:22:30|4337.5|4336|4336|4335.5|4337.5|4336|4335|4334.5|5680
1624364580000|2021-06-22 12:23:00|4336.5|4336|4337.5|4336.5|4337.5|4336.5|4336.5|4336|1274
1624364590000|2021-06-22 12:23:10|4337|4337|4337|4336.5|4337.5|4337|4337|4336.5|290
1624364600000|2021-06-22 12:23:20|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|160
1624364610000|2021-06-22 12:23:30|4338|4337.5|4338|4337|4338|4337.5|4338|4337|674
1624364620000|2021-06-22 12:23:40|4337.5||4337.5||4337.5||4337.5||0
1624364640000|2021-06-22 12:24:00|4338|4337.5|4337.5|4337|4338|4337.5|4337.5|4337|1422
1624364650000|2021-06-22 12:24:10|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|7
1624364660000|2021-06-22 12:24:20|4337.5|4337|4337|4336.5|4337.5|4337|4337|4336.5|1482
1624364670000|2021-06-22 12:24:30|4336.5|4336|4337|4336.5|4337|4336.5|4336.5|4336|518
1624364680000|2021-06-22 12:24:40|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|833
1624364700000|2021-06-22 12:25:00|4337|4336.5|4336.5|4336|4337|4336.5|4336.5|4336|631
1624364710000|2021-06-22 12:25:10|4337||4337||4337||4337||109
1624364720000|2021-06-22 12:25:20|4336.5|4335.5|4336|4335.5|4336.5|4335.5|4336|4335.5|444
1624364740000|2021-06-22 12:25:40|4335.5|4335|4335.5|4335|4336|4335.5|4335.5|4335|1129
1624364760000|2021-06-22 12:26:00|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|468
1624364770000|2021-06-22 12:26:10|||||||||97674
1624364780000|2021-06-22 12:26:20|4334.5|4334|4334|4333.5|4334.5|4334|4334|4333.5|209
1624364790000|2021-06-22 12:26:30|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|1546
1624364800000|2021-06-22 12:26:40|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|453
1624364820000|2021-06-22 12:27:00|4335|4334.5|4334.5|4334|4335|4334.5|4334.5|4334|664
1624364830000|2021-06-22 12:27:10|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|3371
1624364840000|2021-06-22 12:27:20|||||||||354
1624364860000|2021-06-22 12:27:40|||||||||49
1624364870000|2021-06-22 12:27:50|4335|4334.5|4335|4334.5|4335.5|4335|4335|4334.5|1830
1624364880000|2021-06-22 12:28:00||4334||4334.5||4334.5||4334|182
1624364890000|2021-06-22 12:28:10|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4333.5|386
1624364900000|2021-06-22 12:28:20|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|1616
1624364910000|2021-06-22 12:28:30|4333.5|4333|4333.5|4333|4334|4333.5|4333.5|4332.5|797
1624364920000|2021-06-22 12:28:40|4334|4333.5|4334|4333|4334|4333.5|4334|4333|720
1624364930000|2021-06-22 12:28:50|4333.5|4333.5|4334.5|4333.5|4334.5|4333.5|4333.5|4333.5|171
1624364940000|2021-06-22 12:29:00|4334|4333|4333.5|4333|4334|4333.5|4333.5|4333|150
1624364950000|2021-06-22 12:29:10|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|709
1624364960000|2021-06-22 12:29:20|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|0
1624364970000|2021-06-22 12:29:30|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|360
1624364980000|2021-06-22 12:29:40|||||||||50
1624364990000|2021-06-22 12:29:50|4333.5|4333|4333.5|4333|4334|4333.5|4333.5|4333|953
1624365000000|2021-06-22 12:30:00|4333|4332.5|4333|4332.5|4333.5|4332.5|4333|4332|337
1624365020000|2021-06-22 12:30:20|4332.5|4332|4333|4332.5|4333|4332.5|4332.5|4332|915
1624365030000|2021-06-22 12:30:30|||||||||58
1624365080000|2021-06-22 12:31:20|4332.5|4332|4332|4331.5|4332.5|4332|4332|4331.5|286
1624365090000|2021-06-22 12:31:30|||||||||284
1624365110000|2021-06-22 12:31:50|4332.5|4332|4333.5|4332.5|4333.5|4333|4332.5|4332|1992
1624365130000|2021-06-22 12:32:10|4333|4332|4332.5|4332|4333.5|4332|4332.5|4332|813
1624365160000|2021-06-22 12:32:40|4332|4331.5|4332.5|4332|4332.5|4332|4332|4331.5|45
1624365170000|2021-06-22 12:32:50|4333|4332.5|4332.5|4332|4333|4332.5|4332.5|4332|1152
1624365180000|2021-06-22 12:33:00|||||||||5
1624365200000|2021-06-22 12:33:20|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|377
1624365210000|2021-06-22 12:33:30|4333.5|4333|4333.5|4333|4334|4333|4333.5|4333|1830
1624365220000|2021-06-22 12:33:40|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|53
1624365230000|2021-06-22 12:33:50|||||||||200
1624365250000|2021-06-22 12:34:10|4332.5|4332|4334|4333|4334|4333|4332.5|4332|1873
1624365260000|2021-06-22 12:34:20|4333.5||4333.5||4333.5||4333.5||0
1624365270000|2021-06-22 12:34:30|4334||4334||4334||4334||0
1624365280000|2021-06-22 12:34:40|4334.5|4333.5|4334.5|4334|4335|4334|4334|4333.5|1263
1624365290000|2021-06-22 12:34:50|4335||4335||4335||4335||0
1624365310000|2021-06-22 12:35:10|4334.5|4333.5|4333.5|4332.5|4334.5|4334|4333.5|4332.5|1086
1624365320000|2021-06-22 12:35:20|4334|4333|4333.5|4333|4334|4333|4333.5|4333|0
1624365330000|2021-06-22 12:35:30|||||||||499
1624365340000|2021-06-22 12:35:40||4332.5||4332.5||4332.5||4332.5|167
1624365360000|2021-06-22 12:36:00|4333|4332|4333.5|4333|4333.5|4333|4333|4332|1965
1624365370000|2021-06-22 12:36:10|4334|4333.5|4334|4333.5|4334|4333.5|4333.5|4333|1337
1624365380000|2021-06-22 12:36:20|||||||||31
1624365420000|2021-06-22 12:37:00|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|639
1624365440000|2021-06-22 12:37:20|4334|4333.5|4334.5|4334|4334.5|4334|4334|4333.5|1182
1624365460000|2021-06-22 12:37:40|4334|4333.5|4333.5|4332.5|4334|4333.5|4333|4332.5|1891
1624365470000|2021-06-22 12:37:50|4333||4333||4333||4333||0
1624365480000|2021-06-22 12:38:00|4332.5|4332|4333|4332.5|4333|4332.5|4332.5|4332|1201
1624365490000|2021-06-22 12:38:10|4332.5|4332|4332.5|4332|4333|4332.5|4332.5|4332|702
1624365510000|2021-06-22 12:38:30|4332|4331.5|4332|4331.5|4332.5|4332|4331.5|4331|1178
1624365520000|2021-06-22 12:38:40|4332.5|4332|4332|4331.5|4332.5|4332|4332|4331.5|832
1624365540000|2021-06-22 12:39:00|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|421
1624365570000|2021-06-22 12:39:30|4332|4331.5|4332.5|4332|4332.5|4332|4332|4331.5|730
1624365580000|2021-06-22 12:39:40|4332|4331.5|4332.5|4332|4332.5|4332|4332|4331.5|150
1624365610000|2021-06-22 12:40:10|4333|4332.5|4334|4333.5|4334|4333.5|4333|4332.5|718
1624365620000|2021-06-22 12:40:20|4334.5||4334||4334.5||4334||0
1624365640000|2021-06-22 12:40:40|||||||||9
1624365650000|2021-06-22 12:40:50|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|91
1624365660000|2021-06-22 12:41:00|4334|4333.5|4334|4333.5|4334.5|4334|4334|4333.5|1566
1624365680000|2021-06-22 12:41:20|4334.5|4334|4334.5|4334|4334.5|4334|4334|4333.5|0
1624365700000|2021-06-22 12:41:40|4334|4333.5|4333.5|4332.5|4334|4333.5|4333.5|4332.5|2703
1624365710000|2021-06-22 12:41:50|4333||4333||4333||4333||355
1624365720000|2021-06-22 12:42:00|4333.5|4333|4334|4333.5|4334|4333.5|4333|4332.5|821
1624365740000|2021-06-22 12:42:20|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4332.5|198
1624365760000|2021-06-22 12:42:40|4333|4332.5|4333.5|4333|4333.5|4333|4333|4332.5|60
1624365780000|2021-06-22 12:43:00|||||||||26
1624365790000|2021-06-22 12:43:10|4334|4333.5|4333.5|4333|4334.5|4333.5|4333.5|4333|1189
1624365800000|2021-06-22 12:43:20|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|423
1624365810000|2021-06-22 12:43:30|||||||||175
1624365820000|2021-06-22 12:43:40|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|573
1624365840000|2021-06-22 12:44:00|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|295
1624365850000|2021-06-22 12:44:10|||||||||181
1624365860000|2021-06-22 12:44:20|4333.5|4332|4331.5|4331|4333.5|4332.5|4331.5|4331|4553
1624365870000|2021-06-22 12:44:30|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|215
1624365880000|2021-06-22 12:44:40|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|110
1624365890000|2021-06-22 12:44:50|4331|4330.5|4330.5|4330|4331|4330.5|4330|4329.5|912
1624365900000|2021-06-22 12:45:00|4330|4329.5|4331|4330|4331|4330.5|4330|4329.5|621
1624365910000|2021-06-22 12:45:10|4330.5||4331||4331||4330.5||270
1624365920000|2021-06-22 12:45:20|4330.5|4329.5|4330|4329|4330.5|4329.5|4330|4329|349
1624365950000|2021-06-22 12:45:50|||||||||15
1624365960000|2021-06-22 12:46:00|4330.5|4329.5|4331|4330.5|4331|4330.5|4330.5|4329|1006
1624365980000|2021-06-22 12:46:20|4331.5|4331|4329.5|4329|4331.5|4331|4329.5|4329|1257
1624365990000|2021-06-22 12:46:30|4330||4330||4330||4330||415
1624366000000|2021-06-22 12:46:40|4330.5|4329.5|4330.5|4330|4330.5|4330|4330|4329.5|456
1624366020000|2021-06-22 12:47:00|4331|4330.5|4331.5|4331|4331.5|4331|4331|4330.5|687
1624366030000|2021-06-22 12:47:10|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|51
1624366060000|2021-06-22 12:47:40|4331|4330|4331|4330|4331|4330.5|4330.5|4330|769
1624366080000|2021-06-22 12:48:00||4330.5||4330.5||4330.5||4330.5|0
1624366090000|2021-06-22 12:48:10|||||||||252
1624366100000|2021-06-22 12:48:20|||||||||57
1624366130000|2021-06-22 12:48:50|4330.5|4330|4331|4330|4331|4330|4330.5|4330|435
1624366140000|2021-06-22 12:49:00|4330.5||4330.5||4330.5||4330.5||0
1624366160000|2021-06-22 12:49:20|4330|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329|1071
1624366190000|2021-06-22 12:49:50|4330|4329|4329.5|4329|4330|4329|4329.5|4329|1155
1624366210000|2021-06-22 12:50:10|||||||||28
1624366260000|2021-06-22 12:51:00|4330|4329.5|4329|4328.5|4330|4329.5|4329|4328.5|2680
1624366270000|2021-06-22 12:51:10|4328.5|4328|4328.5|4328|4329|4328.5|4328.5|4327.5|877
1624366290000|2021-06-22 12:51:30|4328|4327.5|4327.5|4327|4328|4327.5|4327.5|4327|1666
1624366300000|2021-06-22 12:51:40|||||||||61
1624366310000|2021-06-22 12:51:50|4327|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|126
1624366320000|2021-06-22 12:52:00|4328|4327.5|4327.5|4327|4328|4327.5|4327.5|4327|2193
1624366350000|2021-06-22 12:52:30|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|709
1624366360000|2021-06-22 12:52:40|||||||||60
1624366370000|2021-06-22 12:52:50|4327.5|4327|4327|4326.5|4327.5|4327|4327|4326.5|1815
1624366380000|2021-06-22 12:53:00|4327.5|4326|4326|4325.5|4327.5|4326|4326|4325.5|1405
1624366390000|2021-06-22 12:53:10|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4326|1197
1624366410000|2021-06-22 12:53:30|4327|4326.5|4327.5|4326.5|4327.5|4326.5|4327|4326.5|459
1624366420000|2021-06-22 12:53:40|4327||4327.5||4327.5||4327||463
1624366430000|2021-06-22 12:53:50|4328|4327|4327.5|4327|4328|4327.5|4327.5|4326.5|920
1624366440000|2021-06-22 12:54:00|4328||4328||4328||4327.5||635
1624366450000|2021-06-22 12:54:10|4327.5|4327.5|4328|4327.5|4328|4327.5|4327.5|4327|1096
1624366470000|2021-06-22 12:54:30|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|878
1624366480000|2021-06-22 12:54:40|4328|4327.5|4327|4326|4328.5|4328|4326.5|4326|4241
1624366490000|2021-06-22 12:54:50|4327.5|4326.5|4327.5|4327|4328|4327|4327.5|4326.5|2146
1624366500000|2021-06-22 12:55:00|||||||||489
1624366530000|2021-06-22 12:55:30|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|317
1624366540000|2021-06-22 12:55:40|4327.5|4327|4328|4327|4328|4327|4327.5|4327|499
1624366550000|2021-06-22 12:55:50|4327.5|4327.5|4328|4327|4328|4327.5|4327.5|4327|1004
1624366560000|2021-06-22 12:56:00|4327.5||4327.5||4327.5||4327.5||62
1624366570000|2021-06-22 12:56:10|4328||4327.5||4328||4327.5||0
1624366580000|2021-06-22 12:56:20|4327|4326.5|4327.5|4327|4328|4327|4327|4326.5|1498
1624366590000|2021-06-22 12:56:30|||||||||84
1624366610000|2021-06-22 12:56:50|4328|4327.5|4329|4328.5|4329|4328.5|4328|4327.5|1334
1624366620000|2021-06-22 12:57:00|4328.5|4328|4327.5|4327|4329|4328|4327.5|4327|1835
1624366630000|2021-06-22 12:57:10|4327|4326.5|4326.5|4326|4327|4326.5|4326.5|4326|2758
1624366640000|2021-06-22 12:57:20|4327|4326.5|4327|4326.5|4327.5|4326.5|4327|4326|1929
1624366650000|2021-06-22 12:57:30|4327.5|4327|4327.5|4327|4327.5|4327|4327.5|4327|1158
1624366660000|2021-06-22 12:57:40|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|109
1624366680000|2021-06-22 12:58:00|4327.5|4327|4327.5|4327|4328|4327.5|4327.5|4327|1153
1624366690000|2021-06-22 12:58:10|||||||||110
1624366700000|2021-06-22 12:58:20|4328||4328||4328||4328||0
1624366710000|2021-06-22 12:58:30|4327.5||4327.5||4327.5||4327.5||250
1624366720000|2021-06-22 12:58:40|4328||4328||4328||4328||0
1624366730000|2021-06-22 12:58:50|4328.5|4327.5|4328.5|4328|4328.5|4328|4328.5|4327.5|2478
1624366740000|2021-06-22 12:59:00|4328|4327.5|4327|4326.5|4328|4327.5|4327|4326.5|4330
1624366760000|2021-06-22 12:59:20|4327.5|4327|4327|4326|4327.5|4327|4327|4326|2091
1624366770000|2021-06-22 12:59:30|4326.5||4326.5||4326.5||4326.5||264
1624366780000|2021-06-22 12:59:40|||||||||10
1624366790000|2021-06-22 12:59:50|4326|4325.5|4325|4324|4326|4325.5|4325|4324|856
1624366800000|2021-06-22 13:00:00|4324.5|4323.5|4325|4324|4325|4324|4323.5|4323|1436
1624366810000|2021-06-22 13:00:10|4324.5||4324.5||4324.5||4324.5||0
1624366820000|2021-06-22 13:00:20|4325|4324.5|4325|4324.5|4325|4324.5|4325|4324.5|220
1624366830000|2021-06-22 13:00:30||4324||4324.5||4324.5||4324|334
1624366850000|2021-06-22 13:00:50|4325.5|4325|4326|4325|4326|4325.5|4325.5|4325|657
1624366860000|2021-06-22 13:01:00|4325.5|4325.5|4324.5|4324|4325.5|4325.5|4324.5|4324|939
1624366870000|2021-06-22 13:01:10|4325|4324.5|4325.5|4325|4325.5|4325|4325|4324.5|370
1624366880000|2021-06-22 13:01:20|4325|4324.5|4325|4324|4325|4324.5|4325|4324|85
1624366890000|2021-06-22 13:01:30|4325.5|4324.5|4326|4325.5|4326|4325.5|4325|4324.5|712
1624366900000|2021-06-22 13:01:40|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4326|186
1624366910000|2021-06-22 13:01:50|4327|4326.5|4327|4326.5|4327.5|4326.5|4327|4326.5|140
1624366930000|2021-06-22 13:02:10|4326.5|4326|4327|4326.5|4327|4326.5|4326.5|4326|1029
1624366940000|2021-06-22 13:02:20|4327.5|4327|4327.5|4327|4327.5|4327|4327.5|4327|0
1624366970000|2021-06-22 13:02:50|4327|4326.5|4326.5|4326|4327|4326.5|4326.5|4326|1473
1624367000000|2021-06-22 13:03:20|4327|4326.5|4326.5|4326|4327.5|4326.5|4326.5|4326|755
1624367010000|2021-06-22 13:03:30|4326|4325.5|4326|4325|4326|4325.5|4326|4325|531
1624367020000|2021-06-22 13:03:40|4325.5|4325.5|4326|4325.5|4326|4325.5|4325.5|4325.5|420
1624367060000|2021-06-22 13:04:20|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4325.5|394
1624367070000|2021-06-22 13:04:30|4326|4325.5|4326|4325|4326|4325.5|4325.5|4325|875
1624367080000|2021-06-22 13:04:40|4325.5||4325.5||4325.5||4325.5||0
1624367090000|2021-06-22 13:04:50|4326|4325.5|4325|4324.5|4326|4325.5|4325|4324.5|359
1624367100000|2021-06-22 13:05:00|4324.5|4324|4325|4324|4325|4324.5|4324.5|4324|265
1624367110000|2021-06-22 13:05:10|4324.5|4324.5|4325.5|4325|4325.5|4325|4324.5|4324.5|0
1624367130000|2021-06-22 13:05:30|4326|4325.5|4326.5|4326|4326.5|4326|4326|4325.5|774
1624367140000|2021-06-22 13:05:40|||||||||96922
1624367150000|2021-06-22 13:05:50|4327|4326.5|4326.5|4326|4327|4326.5|4326.5|4326|457
1624367160000|2021-06-22 13:06:00|4327|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|109
1624367170000|2021-06-22 13:06:10|||||||||225
1624367180000|2021-06-22 13:06:20|4328|4327.5|4328.5|4328|4328.5|4328|4328|4327.5|503
1624367200000|2021-06-22 13:06:40|4329||4329||4329||4328.5||98
1624367210000|2021-06-22 13:06:50|4328.5|4328.5|4329.5|4328.5|4329.5|4328.5|4328.5|4328.5|12
1624367220000|2021-06-22 13:07:00|4329|4329|4330|4329|4330|4329|4329|4329|93
1624367230000|2021-06-22 13:07:10|4329.5|4328.5|4329|4328.5|4330|4328.5|4328.5|4328|1724
1624367240000|2021-06-22 13:07:20|4328.5|4328|4328|4327.5|4328.5|4328|4328|4327.5|786
1624367260000|2021-06-22 13:07:40|4328.5||4328.5||4328.5||4328.5||34
1624367270000|2021-06-22 13:07:50|4328|4327|4328|4327.5|4328|4327.5|4327.5|4327|511
1624367280000|2021-06-22 13:08:00|4327.5|4327|4326|4325.5|4327.5|4327|4326|4325|2518
1624367290000|2021-06-22 13:08:10|4326.5|4325|4325.5|4325|4326.5|4325|4325|4324.5|3398
1624367300000|2021-06-22 13:08:20|4326|4325.5|4325.5|4325|4326|4325.5|4325.5|4325|920
1624367310000|2021-06-22 13:08:30|4325|4324.5|4325.5|4324.5|4325.5|4325|4325|4324.5|471
1624367320000|2021-06-22 13:08:40|4325|4325|4324.5|4324|4325|4325|4324|4323.5|1445
1624367330000|2021-06-22 13:08:50|||||||||50
1624367340000|2021-06-22 13:09:00|4324|4323.5|4324|4323.5|4324.5|4324|4324|4323.5|690
1624367360000|2021-06-22 13:09:20|4323.5|4323|4323|4322.5|4323.5|4323|4322.5|4322|2742
1624367380000|2021-06-22 13:09:40|||||||||39
1624367390000|2021-06-22 13:09:50|4322.5|4322|4322.5|4322|4323|4322|4322.5|4322|148
1624367400000|2021-06-22 13:10:00|4323|4322.5|4323|4322.5|4323|4322.5|4322.5|4322.5|131
1624367410000|2021-06-22 13:10:10|4323.5||4323.5||4323.5||4323.5||252
1624367420000|2021-06-22 13:10:20|4323|4323|4324|4323.5|4324|4323.5|4323|4323|2535
1624367440000|2021-06-22 13:10:40|4323.5|4323|4323|4322|4323.5|4323|4322|4321.5|2582
1624367450000|2021-06-22 13:10:50|4322.5|4322.5|4322.5|4321.5|4322.5|4322.5|4322|4321.5|1020
1624367460000|2021-06-22 13:11:00|4323|4322|4323|4322.5|4323|4322.5|4323|4322|1070
1624367470000|2021-06-22 13:11:10|4323.5|4323|4323.5|4323|4323.5|4323|4323.5|4323|527
1624367480000|2021-06-22 13:11:20|||||||||85
1624367490000|2021-06-22 13:11:30|4324||4323.5||4324||4323.5||0
1624367520000|2021-06-22 13:12:00|4324|4323.5|4324|4323.5|4324|4323.5|4324|4323.5|229
1624367530000|2021-06-22 13:12:10|4324.5|4324|4324|4323.5|4324.5|4324|4324|4323.5|241
1624367540000|2021-06-22 13:12:20|4323.5|4323|4324.5|4324|4324.5|4324|4323.5|4323|841
1624367550000|2021-06-22 13:12:30|4324|4323.5|4324.5|4323.5|4324.5|4323.5|4324|4323.5|596
1624367560000|2021-06-22 13:12:40|4324|4323|4323.5|4323|4324|4323|4323.5|4323|121
1624367570000|2021-06-22 13:12:50|4323|4322.5|4323.5|4323|4323.5|4323|4323|4322.5|357
1624367590000|2021-06-22 13:13:10|4323|4322.5|4323|4322.5|4323.5|4322.5|4323|4322.5|212
1624367600000|2021-06-22 13:13:20|4323.5||4323.5||4323.5||4323.5||0
1624367610000|2021-06-22 13:13:30||4323||4323||4323||4322.5|237
1624367620000|2021-06-22 13:13:40|4323|4322.5|4323|4322.5|4323.5|4322.5|4323|4322.5|0
1624367660000|2021-06-22 13:14:20|4322.5|4322|4322|4321.5|4322.5|4322|4322|4321.5|691
1624367670000|2021-06-22 13:14:30|||||||||96922
1624367680000|2021-06-22 13:14:40|4322.5|4322|4322.5|4321.5|4323|4322.5|4322|4321.5|2088
1624367690000|2021-06-22 13:14:50|4322|4322|4322.5|4322|4322.5|4322|4322|4321.5|458
1624367700000|2021-06-22 13:15:00|4323|4322.5|4323.5|4323|4323.5|4323|4323|4322.5|426
1624367710000|2021-06-22 13:15:10|||||||||100
1624367720000|2021-06-22 13:15:20|4324|4323.5|4324|4323.5|4324|4323.5|4324|4323.5|146
1624367730000|2021-06-22 13:15:30|4324.5|4324|4324.5|4324|4324.5|4324|4324.5|4324|0
1624367750000|2021-06-22 13:15:50|4325|4324.5|4325.5|4325|4325.5|4325|4325|4324.5|129
1624367760000|2021-06-22 13:16:00|4325|4324.5|4325|4324.5|4325|4324.5|4325|4324.5|1179
1624367770000|2021-06-22 13:16:10|4324.5|4324|4323.5|4323|4324.5|4324|4323.5|4322.5|1621
1624367780000|2021-06-22 13:16:20|4324|4323.5|4324|4323|4324|4323.5|4323.5|4323|330
1624367820000|2021-06-22 13:17:00|4324.5|4323.5|4325|4324|4325|4324|4324.5|4323|239
1624367870000|2021-06-22 13:17:50|4324.5|4323.5|4323.5|4323|4324.5|4323.5|4323.5|4323|2664
1624367910000|2021-06-22 13:18:30|4323|4322.5|4322.5|4321.5|4323|4322.5|4322|4321|2793
1624367920000|2021-06-22 13:18:40|4323|4322|4323|4322.5|4323|4322.5|4322.5|4322|0
1624367930000|2021-06-22 13:18:50|4323.5|4323|4323|4322.5|4323.5|4323|4323|4322.5|953
1624367950000|2021-06-22 13:19:10|4323.5|4323|4323.5|4323|4323.5|4323|4323.5|4323|347
1624367990000|2021-06-22 13:19:50|4324|4323.5|4324|4323.5|4324|4323.5|4324|4323.5|908
1624368000000|2021-06-22 13:20:00|4324.5|4324|4324.5|4324|4324.5|4324|4324.5|4324|211
1624368010000|2021-06-22 13:20:10|||||||||223
1624368020000|2021-06-22 13:20:20|||||||||100
1624368040000|2021-06-22 13:20:40|4325|4324.5|4324.5|4324|4325|4324.5|4324.5|4324|589
1624368050000|2021-06-22 13:20:50|4325|4324.5|4325|4324.5|4325.5|4325|4325|4324.5|2105
1624368060000|2021-06-22 13:21:00|||||||||100
1624368080000|2021-06-22 13:21:20|4324.5|4324|4325|4324.5|4325|4324.5|4324|4323.5|3886
1624368090000|2021-06-22 13:21:30|4324.5|4324|4324.5|4324|4325|4324|4324.5|4324|0
1624368110000|2021-06-22 13:21:50|4325|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324.5|666
1624368120000|2021-06-22 13:22:00||4325||4325||4325||4325|222
1624368140000|2021-06-22 13:22:20|4325|4324.5|4325|4324.5|4325|4324.5|4325|4324.5|962
1624368150000|2021-06-22 13:22:30|4324.5|4324|4324.5|4324|4324.5|4324|4324.5|4324|628
1624368160000|2021-06-22 13:22:40|4325|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324.5|509
1624368170000|2021-06-22 13:22:50|4326|4325|4326.5|4325.5|4326.5|4326|4326|4325|1884
1624368180000|2021-06-22 13:23:00|4326|4325|4325.5|4324.5|4326.5|4325|4324.5|4324|1903
1624368190000|2021-06-22 13:23:10|4325|4325|4325.5|4325|4326|4325|4325|4325|629
1624368200000|2021-06-22 13:23:20|4326|4325.5|4326|4325.5|4326|4325.5|4326|4325.5|206
1624368210000|2021-06-22 13:23:30|4325.5|4325|4324.5|4324|4325.5|4325|4324|4323.5|5308
1624368300000|2021-06-22 13:25:00|4324|4323.5|4323.5|4323|4324|4323.5|4323.5|4323|2653
1624368310000|2021-06-22 13:25:10|4324|4323.5|4324|4323.5|4324.5|4324|4324|4323.5|3092
1624368320000|2021-06-22 13:25:20|||||||||275
1624368330000|2021-06-22 13:25:30|4324.5|4324|4325|4324.5|4325|4324.5|4324.5|4324|1524
1624368350000|2021-06-22 13:25:50|4325.5|4325|4325.5|4325|4325.5|4325|4325.5|4325|30
1624368370000|2021-06-22 13:26:10|4325|4324.5|4325|4324.5|4325.5|4325|4325|4324.5|1934
1624368380000|2021-06-22 13:26:20|4324.5|4324|4324|4323.5|4324.5|4324|4324|4323.5|1803
1624368390000|2021-06-22 13:26:30|4323.5|4323|4323.5|4323|4323.5|4323|4323.5|4323|0
1624368400000|2021-06-22 13:26:40|4324|4323.5|4324|4323.5|4324|4323.5|4324|4323.5|528
1624368410000|2021-06-22 13:26:50|4324.5|4324|4325|4324.5|4325|4324.5|4324.5|4324|355
1624368430000|2021-06-22 13:27:10|4324.5|4324|4323|4322.5|4324.5|4324|4323|4322.5|3980
1624368440000|2021-06-22 13:27:20|4323.5|4323|4323.5|4323|4323.5|4323|4323.5|4322.5|238
1624368450000|2021-06-22 13:27:30|4324|4323.5|4323.5|4323|4324|4323.5|4323.5|4323|832
1624368490000|2021-06-22 13:28:10|4323|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|648
1624368500000|2021-06-22 13:28:20||4323||4323||4323||4323|0
1624368510000|2021-06-22 13:28:30|4323|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|2489
1624368520000|2021-06-22 13:28:40|4323|4323|4324|4323.5|4324.5|4324|4323|4323|942
1624368530000|2021-06-22 13:28:50|4323.5|4323|4324|4323.5|4324|4323.5|4323.5|4323|400
1624368540000|2021-06-22 13:29:00|4324.5|4324|4323.5|4323|4324.5|4324|4323.5|4323|4792
1624368550000|2021-06-22 13:29:10|4324|4323.5|4323.5|4323|4324|4323.5|4323.5|4323|900
1624368560000|2021-06-22 13:29:20|4324|4323.5|4324|4323.5|4324.5|4323.5|4323.5|4323|753
1624368570000|2021-06-22 13:29:30|4324.5|4324|4324.5|4324|4324.5|4324|4324.5|4324|175
1624368580000|2021-06-22 13:29:40|||||||||1
1624368600000|2021-06-22 13:30:00|4325|4324.5|4324|4323.5|4325|4324.5|4322.5|4322|9060
1624368610000|2021-06-22 13:30:10|4324.5|4324|4324|4323.5|4325|4324|4323.5|4323|6104
1624368620000|2021-06-22 13:30:20|4323.5|4323|4323.5|4323|4324.5|4324|4323.5|4323|1950
1624368630000|2021-06-22 13:30:30|4324|4322.5|4324|4323|4324|4323|4323|4322.5|1461
1624368640000|2021-06-22 13:30:40|4323.5||4323.5||4324||4323.5||0
1624368650000|2021-06-22 13:30:50|4324|4323.5|4324|4323.5|4324.5|4324|4324|4323.5|850
1624368660000|2021-06-22 13:31:00|4324.5|4324|4324.5|4324|4324.5|4324|4324|4323.5|3017
1624368670000|2021-06-22 13:31:10|4324|4323.5|4324|4323.5|4324|4323.5|4324|4323.5|1217
1624368680000|2021-06-22 13:31:20|4324.5|4324|4325|4324|4325|4324.5|4324.5|4324|1851
1624368690000|2021-06-22 13:31:30|4324.5|4324.5|4325|4324|4325|4324.5|4324.5|4324|881
1624368700000|2021-06-22 13:31:40|4325.5|4324.5|4325.5|4325|4325.5|4325|4325.5|4324.5|341
1624368710000|2021-06-22 13:31:50|4326|4325.5|4327|4326.5|4327|4326.5|4326|4325.5|926
1624368720000|2021-06-22 13:32:00|4327.5|4326|4328|4327|4328|4327.5|4327.5|4326|506
1624368730000|2021-06-22 13:32:10|4327.5|4327.5|4327|4326.5|4327.5|4327.5|4326|4325.5|9118
1624368740000|2021-06-22 13:32:20|4327.5|4327|4327|4326.5|4327.5|4327|4327|4326.5|1113
1624368750000|2021-06-22 13:32:30|4327.5|4327|4328|4327.5|4328|4327.5|4327.5|4327|56
1624368760000|2021-06-22 13:32:40|4327.5|4327|4328|4327.5|4328|4327.5|4327.5|4327|50
1624368770000|2021-06-22 13:32:50|4328.5|4328|4328|4327.5|4328.5|4328|4328|4327.5|833
1624368780000|2021-06-22 13:33:00|4328.5|4328|4329|4328.5|4329|4328.5|4328|4328|1384
1624368790000|2021-06-22 13:33:10|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|389
1624368800000|2021-06-22 13:33:20|4330|4329.5|4330|4329.5|4330.5|4329.5|4330|4329.5|535
1624368810000|2021-06-22 13:33:30|4330.5|4330|4330.5|4330|4331|4330.5|4330.5|4330|1103
1624368820000|2021-06-22 13:33:40|4331|4330.5|4331.5|4331|4332|4331|4331|4330.5|885
1624368830000|2021-06-22 13:33:50|4332|4331.5|4331|4330.5|4332|4331.5|4330.5|4330|2454
1624368840000|2021-06-22 13:34:00|4331.5|4331|4333.5|4333|4333.5|4333|4331.5|4331|1358
1624368850000|2021-06-22 13:34:10|4334|4333.5|4334|4333|4334.5|4333.5|4333.5|4333|1006
1624368860000|2021-06-22 13:34:20|4333.5|4333.5|4334|4333.5|4334|4333.5|4333.5|4333|801
1624368870000|2021-06-22 13:34:30|4333.5|4333|4334|4333|4334|4333|4333.5|4333|441
1624368880000|2021-06-22 13:34:40|4334.5|4333.5|4334|4333|4334.5|4333.5|4333.5|4333|3247
1624368890000|2021-06-22 13:34:50|4333.5|4332.5|4334.5|4334|4334.5|4334|4333|4332.5|2734
1624368900000|2021-06-22 13:35:00|4335||4334.5||4335||4334.5||175
1624368910000|2021-06-22 13:35:10|4335|4334.5|4335|4334.5|4335|4334.5|4334.5|4334|884
1624368920000|2021-06-22 13:35:20|4335.5|4335|4335.5|4334.5|4336|4335|4335|4334.5|1610
1624368930000|2021-06-22 13:35:30|4336|4335|4336|4335|4336|4335.5|4335.5|4335|0
1624368940000|2021-06-22 13:35:40|4335.5|4335.5|4336|4335|4336.5|4335.5|4335.5|4335|517
1624368950000|2021-06-22 13:35:50|4336.5|4335.5|4337|4336|4337.5|4336.5|4336|4335|982
1624368960000|2021-06-22 13:36:00|4336.5|4336.5|4336.5|4336|4337|4336.5|4336.5|4336|735
1624368970000|2021-06-22 13:36:10|4337|4335.5|4334.5|4333.5|4337|4335.5|4334.5|4333.5|3151
1624368980000|2021-06-22 13:36:20|4335|4334|4333.5|4333|4335|4334.5|4333.5|4333|1259
1624368990000|2021-06-22 13:36:30|4334|4333.5|4334|4333.5|4334.5|4334|4334|4333.5|537
1624369000000|2021-06-22 13:36:40|4333.5|4333|4334|4333.5|4334|4333.5|4333.5|4333|740
1624369010000|2021-06-22 13:36:50|4334.5|4334|4334|4333.5|4334.5|4334|4334|4333.5|444
1624369020000|2021-06-22 13:37:00|4333.5|4333|4334|4333|4334|4333.5|4333.5|4333|1439
1624369030000|2021-06-22 13:37:10||4333.5||4333.5||4333.5||4333.5|370
1624369040000|2021-06-22 13:37:20|4334.5|4334|4334.5|4334|4335.5|4334.5|4334.5|4334|2527
1624369050000|2021-06-22 13:37:30|4335|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334.5|82
1624369060000|2021-06-22 13:37:40||4335||4335||4335||4335|0
1624369070000|2021-06-22 13:37:50|4335|4334.5|4334.5|4334|4335|4334.5|4334.5|4334|1176
1624369080000|2021-06-22 13:38:00|4335|4334.5|4335|4334.5|4335.5|4335|4335|4334|888
1624369090000|2021-06-22 13:38:10|4334.5|4334|4336|4335|4336|4335.5|4334.5|4334|1599
1624369100000|2021-06-22 13:38:20|4335.5|4335.5|4335.5|4334.5|4336|4335.5|4335|4334|2197
1624369110000|2021-06-22 13:38:30||4335||4335||4335||4335|0
1624369120000|2021-06-22 13:38:40|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|211
1624369130000|2021-06-22 13:38:50|4336.5|4336|4335|4334.5|4336.5|4336|4335|4334.5|3483
1624369140000|2021-06-22 13:39:00|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|256
1624369150000|2021-06-22 13:39:10|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|450
1624369160000|2021-06-22 13:39:20|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|221
1624369170000|2021-06-22 13:39:30|4336|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|1009
1624369190000|2021-06-22 13:39:50|4336|4335|4335.5|4335|4336.5|4335|4335.5|4335|1780
1624369200000|2021-06-22 13:40:00|4335|4334|4334.5|4333.5|4335|4334.5|4334|4333.5|3496
1624369220000|2021-06-22 13:40:20|4335|4334|4334|4333.5|4335|4334.5|4334|4333.5|1204
1624369230000|2021-06-22 13:40:30|4333.5|4333|4334|4333|4334|4333|4332.5|4332|2733
1624369240000|2021-06-22 13:40:40|4333.5|4333.5|4333.5|4332.5|4333.5|4333.5|4333.5|4332.5|1733
1624369250000|2021-06-22 13:40:50|4333|4332|4331|4330|4333|4332|4331|4330|5287
1624369260000|2021-06-22 13:41:00|4330.5|4329.5|4330|4329|4330.5|4330|4330|4329|1340
1624369280000|2021-06-22 13:41:20|4330.5|4329.5|4330|4329.5|4330.5|4330|4330|4329.5|1475
1624369290000|2021-06-22 13:41:30|4330.5|4330|4330|4329.5|4331|4330|4330|4329.5|198
1624369300000|2021-06-22 13:41:40|4330.5|4330|4330.5|4329.5|4330.5|4330|4330|4329.5|419
1624369310000|2021-06-22 13:41:50|4331|4330|4330.5|4330|4331|4330|4330.5|4330|42
1624369320000|2021-06-22 13:42:00|4331|4330.5|4331.5|4331|4331.5|4331|4331|4330.5|181
1624369330000|2021-06-22 13:42:10|4332|4331.5|4332.5|4332|4332.5|4332|4331.5|4331.5|192
1624369340000|2021-06-22 13:42:20|4333|4332.5|4332.5|4332|4333|4332.5|4332.5|4332|571
1624369350000|2021-06-22 13:42:30|4332|4331.5|4329|4328|4332|4331.5|4329|4328|3973
1624369360000|2021-06-22 13:42:40|4328.5|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|215
1624369370000|2021-06-22 13:42:50|4329|4328.5|4329|4328|4329.5|4328.5|4328.5|4328|409
1624369380000|2021-06-22 13:43:00|4328.5|4327.5|4328|4327|4328.5|4327.5|4327.5|4327|1221
1624369390000|2021-06-22 13:43:10|4328.5|4327.5|4328.5|4327.5|4328.5|4328|4328|4327|504
1624369400000|2021-06-22 13:43:20|4329|4328|4328|4327|4329|4328|4328|4327|896
1624369410000|2021-06-22 13:43:30|4327.5|4327.5|4327.5|4327|4327.5|4327.5|4327.5|4327|0
1624369420000|2021-06-22 13:43:40|4328|4327.5|4328|4327|4328|4327.5|4327.5|4327|378
1624369430000|2021-06-22 13:43:50|4327.5|4327.5|4328|4327.5|4328|4327.5|4327.5|4327.5|812
1624369440000|2021-06-22 13:44:00|4328.5|4328|4328.5|4328|4328.5|4328|4328|4327.5|1285
1624369450000|2021-06-22 13:44:10|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4328|140
1624369470000|2021-06-22 13:44:30|4329|4328.5|4329|4328.5|4329|4328.5|4328.5|4328|966
1624369480000|2021-06-22 13:44:40|||||||||168
1624369490000|2021-06-22 13:44:50|4329.5|4329|4328.5|4327.5|4329.5|4329|4328|4327.5|4335
1624369500000|2021-06-22 13:45:00|4328|4328|4328.5|4327.5|4328.5|4328|4328|4327.5|215
1624369510000|2021-06-22 13:45:10|4329|4328|4328|4327.5|4329|4328|4328|4327.5|661
1624369520000|2021-06-22 13:45:20|4328.5||4328.5||4328.5||4328||282
1624369530000|2021-06-22 13:45:30|4328|4328|4326.5|4326|4328.5|4328|4326.5|4326|4466
1624369540000|2021-06-22 13:45:40|||||||||30
1624369550000|2021-06-22 13:45:50|4326|4325.5|4324.5|4323.5|4326|4325.5|4324.5|4323.5|1283
1624369560000|2021-06-22 13:46:00||4324||4323.5||4324||4323.5|0
1624369570000|2021-06-22 13:46:10|4325|4324|4323.5|4322.5|4325|4324.5|4323.5|4322.5|1078
1624369580000|2021-06-22 13:46:20|4324|4323|4324.5|4323.5|4324.5|4324|4324|4322.5|554
1624369590000|2021-06-22 13:46:30|4324|4324|4326|4325|4326|4325|4324|4324|1498
1624369600000|2021-06-22 13:46:40|4325.5|4324.5|4325|4324|4325.5|4324.5|4325|4324|1322
1624369610000|2021-06-22 13:46:50|4325.5|4324.5|4326|4325|4326|4325.5|4325.5|4324|1267
1624369620000|2021-06-22 13:47:00|4326.5|4325.5|4326|4325.5|4326.5|4325.5|4326|4325|50
1624369630000|2021-06-22 13:47:10|4326.5|4326|4326.5|4326|4326.5|4326|4326|4325.5|778
1624369640000|2021-06-22 13:47:20|4327|4326.5|4326.5|4326|4327|4326.5|4326.5|4326|2796
1624369650000|2021-06-22 13:47:30|4327||4326.5||4327||4326.5||279
1624369660000|2021-06-22 13:47:40|4326|4325.5|4325|4324.5|4326|4325.5|4324.5|4323.5|1960
1624369670000|2021-06-22 13:47:50|4325.5|4324|4325|4324|4325.5|4324|4325|4324|2265
1624369680000|2021-06-22 13:48:00|4325.5|4324.5|4325|4324|4326|4325|4324.5|4324|760
1624369690000|2021-06-22 13:48:10|4324.5|4324.5|4325|4324|4325|4324.5|4324.5|4324|582
1624369700000|2021-06-22 13:48:20|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|4324|4323.5|1899
1624369710000|2021-06-22 13:48:30||4324||4324||4324||4323.5|99
1624369720000|2021-06-22 13:48:40|4324|4323.5|4324|4323|4324.5|4324|4324|4323|3350
1624369730000|2021-06-22 13:48:50|4323.5|4322.5|4322.5|4321.5|4324|4322.5|4322|4321.5|1333
1624369740000|2021-06-22 13:49:00|4322|4322|4322|4321.5|4322.5|4322|4322|4321.5|1221
1624369750000|2021-06-22 13:49:10|4321.5|4321|4322|4321|4322|4321|4321|4320|200
1624369760000|2021-06-22 13:49:20|4322.5|4321.5|4323.5|4322.5|4323.5|4322.5|4322.5|4321.5|400
1624369770000|2021-06-22 13:49:30|4323|4322|4321.5|4320.5|4323|4322|4321.5|4320.5|925
1624369780000|2021-06-22 13:49:40|4321|4321|4321.5|4321|4321.5|4321|4321|4320.5|1129
1624369790000|2021-06-22 13:49:50|4321|4320.5|4321|4320.5|4321.5|4321|4321|4320.5|1206
1624369800000|2021-06-22 13:50:00|4321.5|4321|4319.5|4319|4321.5|4321|4319.5|4319|1544
1624369810000|2021-06-22 13:50:10|4320|4319.5|4320|4319.5|4320|4319.5|4319.5|4319|615
1624369820000|2021-06-22 13:50:20|4320.5|4320|4320|4319.5|4322|4321|4320|4319.5|2935
1624369830000|2021-06-22 13:50:30|4320.5||4320.5||4320.5||4320||315
1624369840000|2021-06-22 13:50:40|4321|4320|4320.5|4320|4321.5|4320.5|4320|4319.5|3401
1624369850000|2021-06-22 13:50:50|4320|4319.5|4320|4319|4320.5|4319.5|4319.5|4319|1065
1624369870000|2021-06-22 13:51:10|4320.5|4319.5|4321|4320|4321|4320.5|4320.5|4319|2506
1624369890000|2021-06-22 13:51:30|4321.5|4320.5|4321|4320|4321.5|4320.5|4321|4320|166
1624369900000|2021-06-22 13:51:40|4321.5|4320.5|4321.5|4320.5|4321.5|4321|4321.5|4320.5|511
1624369910000|2021-06-22 13:51:50|4322|4321|4322.5|4321.5|4322.5|4321.5|4322|4321|82
1624369920000|2021-06-22 13:52:00|4323.5|4322|4324|4323|4324|4323|4323|4322|593
1624369930000|2021-06-22 13:52:10|4323.5|4323.5|4323.5|4322.5|4324.5|4323.5|4323|4322.5|1996
1624369940000|2021-06-22 13:52:20|4323|4322|4322.5|4321.5|4323.5|4322|4322.5|4321.5|1040
1624369950000|2021-06-22 13:52:30|4323||4322.5||4323||4322.5||100
1624369960000|2021-06-22 13:52:40|4322|4321|4321.5|4320.5|4322|4321.5|4321|4320.5|815
1624369970000|2021-06-22 13:52:50|4322|4321|4322|4321|4322|4321|4322|4321|199
1624369980000|2021-06-22 13:53:00|4322.5|4321.5|4322.5|4322|4322.5|4322|4322.5|4321.5|59
1624369990000|2021-06-22 13:53:10|4323|4322.5|4323|4322|4323.5|4322.5|4323|4322|882
1624370000000|2021-06-22 13:53:20|4323.5|4322.5|4323|4322.5|4323.5|4322.5|4323|4322|0
1624370010000|2021-06-22 13:53:30|4323.5||4323.5||4323.5||4323||381
1624370020000|2021-06-22 13:53:40|4324|4323|4324|4323|4324|4323.5|4323|4322.5|1822
1624370030000|2021-06-22 13:53:50|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|415
1624370040000|2021-06-22 13:54:00|4324|4323|4324|4323|4324|4323|4324|4322.5|2350
1624370050000|2021-06-22 13:54:10||4322.5||4323||4323||4322.5|0
1624370060000|2021-06-22 13:54:20|4324.5|4323.5|4324|4323.5|4324.5|4323.5|4324|4323.5|120
1624370070000|2021-06-22 13:54:30||4323||4323||4323.5||4323|0
1624370080000|2021-06-22 13:54:40|||||||||162
1624370090000|2021-06-22 13:54:50|||||||||620
1624370100000|2021-06-22 13:55:00|4323.5||4324||4324||4323.5||53
1624370110000|2021-06-22 13:55:10|4323.5||4323.5||4324||4323.5||1662
1624370120000|2021-06-22 13:55:20|4324||4323.5||4324||4323.5||116
1624370130000|2021-06-22 13:55:30|4324|4322|4322.5|4321.5|4324|4322.5|4322|4321|2728
1624370140000|2021-06-22 13:55:40|4323|4322|4322|4321|4323|4322|4322|4321|893
1624370150000|2021-06-22 13:55:50|4321.5|4320.5|4322|4321|4322|4321|4321|4320.5|939
1624370160000|2021-06-22 13:56:00|4322.5|4321.5|4322|4321|4322.5|4322|4321.5|4321|2645
1624370170000|2021-06-22 13:56:10|4322.5|4321.5|4322|4321.5|4322.5|4321.5|4322|4321|1059
1624370180000|2021-06-22 13:56:20|4322.5|4321|4322.5|4321.5|4322.5|4321.5|4322|4321|483
1624370190000|2021-06-22 13:56:30|4322|4322|4322.5|4321.5|4322.5|4322|4322|4321.5|1191
1624370200000|2021-06-22 13:56:40|4322||4322||4322||4322||18
1624370210000|2021-06-22 13:56:50|4321.5|4321|4322|4321.5|4322|4321.5|4321.5|4321|967
1624370220000|2021-06-22 13:57:00|4322.5|4322|4322.5|4322|4322.5|4322|4322|4322|247
1624370230000|2021-06-22 13:57:10|4323|4322.5|4323.5|4323|4323.5|4323|4323|4322.5|1289
1624370250000|2021-06-22 13:57:30|4324|4323.5|4324|4323|4324|4323.5|4323.5|4323|292
1624370270000|2021-06-22 13:57:50||4323.5||4323.5||4323.5||4323.5|26
1624370280000|2021-06-22 13:58:00|4323.5|4323|4323|4322|4324|4323.5|4323|4322|2333
1624370290000|2021-06-22 13:58:10|4322.5|4322.5|4322|4321|4323|4322.5|4322|4321|611
1624370300000|2021-06-22 13:58:20|||||||||142
1624370310000|2021-06-22 13:58:30|||||||||321
1624370320000|2021-06-22 13:58:40|4321.5||4322||4322||4321.5||68
1624370330000|2021-06-22 13:58:50|4322.5||4322||4322.5||4322||0
1624370360000|2021-06-22 13:59:20|4322.5|4321.5|4322.5|4322|4322.5|4322|4322|4321.5|2861
1624370370000|2021-06-22 13:59:30|4323|4322.5|4323|4322|4323|4322.5|4322.5|4322|1600
1624370380000|2021-06-22 13:59:40|4322.5|4321.5|4322.5|4321|4322.5|4321.5|4322|4321|846
1624370390000|2021-06-22 13:59:50|4322|4321.5|4322.5|4321.5|4322.5|4321.5|4322|4321.5|1083
1624370400000|2021-06-22 14:00:00||4322||4321.5||4322||4321.5|114
1624370430000|2021-06-22 14:00:30|4323|4322.5|4322.5|4322|4323|4322.5|4322.5|4322|1038
1624370440000|2021-06-22 14:00:40|||||||||29
1624370450000|2021-06-22 14:00:50||4321.5||4321.5||4322||4321.5|924
1624370460000|2021-06-22 14:01:00|4322|4321|4320|4319|4322|4321|4319.5|4319|2568
1624370470000|2021-06-22 14:01:10|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|477
1624370500000|2021-06-22 14:01:40|4320|4319|4320|4319|4320|4319.5|4320|4319|974
1624370510000|2021-06-22 14:01:50|4319.5|4319.5|4319.5|4318.5|4319.5|4319.5|4319|4318.5|406
1624370520000|2021-06-22 14:02:00|4320|4319|4319.5|4319|4320|4319|4319.5|4319|643
1624370540000|2021-06-22 14:02:20||4318.5||4318.5||4319||4318.5|512
1624370550000|2021-06-22 14:02:30|4320|4319|4321|4320|4321|4320.5|4320|4318.5|6804
1624370560000|2021-06-22 14:02:40|4321.5|4320.5|4321|4320.5|4321.5|4321|4321|4320|1221
1624370570000|2021-06-22 14:02:50||4320||4320||4320.5||4320|60
1624370580000|2021-06-22 14:03:00|4320.5|4319.5|4320|4319|4321|4319.5|4320|4318.5|1488
1624370590000|2021-06-22 14:03:10|4319.5||4319.5||4319.5||4319.5||0
1624370600000|2021-06-22 14:03:20|4319|4318|4318.5|4318|4319|4318|4318.5|4318|1030
1624370610000|2021-06-22 14:03:30|4318|4317.5|4316|4315|4318|4317.5|4316|4315|10190
1624370620000|2021-06-22 14:03:40|4316.5|4315.5|4316|4315.5|4316.5|4315.5|4315|4314.5|2183
1624370630000|2021-06-22 14:03:50|4316.5|4316|4316.5|4316|4316.5|4316|4316|4315.5|581
1624370640000|2021-06-22 14:04:00|4317|4316.5|4317|4316|4317|4316.5|4317|4316|858
1624370650000|2021-06-22 14:04:10|4316.5|4315.5|4316|4315.5|4316.5|4315.5|4316|4315.5|1285
1624370660000|2021-06-22 14:04:20|4316.5|4316|4317|4316|4317|4316|4316.5|4316|375
1624370670000|2021-06-22 14:04:30|4316.5|4316.5|4317|4316|4317|4316.5|4316.5|4316|666
1624370680000|2021-06-22 14:04:40|4316.5|4316.5|4317|4316|4317|4316.5|4316.5|4316|291
1624370690000|2021-06-22 14:04:50|4317.5|4316.5|4317.5|4317|4318|4317.5|4317.5|4316.5|1537
1624370700000|2021-06-22 14:05:00||4316.5||4316.5||4316.5||4316.5|320
1624370710000|2021-06-22 14:05:10|4318|4317|4318|4317.5|4318|4317.5|4318|4317|1526
1624370740000|2021-06-22 14:05:40|4318.5|4318|4317|4316.5|4319|4318.5|4317|4316.5|2820
1624370750000|2021-06-22 14:05:50|4317.5|4316|4318|4317.5|4318|4317.5|4317|4316|475
1624370760000|2021-06-22 14:06:00|4318.5|4318|4318|4317|4319.5|4318.5|4318|4317|1724
1624370770000|2021-06-22 14:06:10|4318.5|4317.5|4318.5|4318|4319|4318|4318|4317.5|189
1624370780000|2021-06-22 14:06:20|4319|4317.5|4318|4317|4319|4318|4317.5|4317|1577
1624370790000|2021-06-22 14:06:30|4317.5|4317.5|4318|4317|4318|4317.5|4317.5|4317|475
1624370800000|2021-06-22 14:06:40|4317.5||4317.5||4318||4317.5||73
1624370810000|2021-06-22 14:06:50|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316.5|884
1624370820000|2021-06-22 14:07:00|4317.5|4317|4317|4316|4318|4317|4316.5|4316|1865
1624370830000|2021-06-22 14:07:10|4316.5|4315.5|4315.5|4314.5|4317|4316|4315.5|4314.5|2452
1624370840000|2021-06-22 14:07:20|4315||4315.5||4315.5||4315||0
1624370850000|2021-06-22 14:07:30|4316|4315|4316.5|4315.5|4316.5|4316|4316|4314.5|923
1624370860000|2021-06-22 14:07:40|4316|4315|4314|4313|4316|4315|4314|4313|4635
1624370870000|2021-06-22 14:07:50|4314.5|4313.5|4315|4314.5|4315|4314.5|4314.5|4313.5|309
1624370880000|2021-06-22 14:08:00|4315.5||4315||4315.5||4315||288
1624370890000|2021-06-22 14:08:10|4315.5|4315|4316|4315|4316|4315.5|4315.5|4314.5|2381
1624370900000|2021-06-22 14:08:20|4316.5|4315.5|4317.5|4316.5|4318|4317|4316|4315.5|1923
1624370910000|2021-06-22 14:08:30|4318||4317.5||4318||4317.5||141
1624370920000|2021-06-22 14:08:40|4317|4317.5|4318|4317|4318|4317.5|4317|4316.5|903
1624370930000|2021-06-22 14:08:50|4317.5|4317.5|4317|4316.5|4318|4317.5|4317|4316.5|1011
1624370940000|2021-06-22 14:09:00|4317.5||4317||4317.5||4317||134
1624370950000|2021-06-22 14:09:10|4317.5||4317||4317.5||4317||0
1624370960000|2021-06-22 14:09:20|4317.5|4316|4317|4316.5|4317.5|4316.5|4317|4316|1249
1624370970000|2021-06-22 14:09:30|4317.5|4317|4318|4317|4318.5|4317|4317.5|4317|825
1624370980000|2021-06-22 14:09:40|4318.5|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|175
1624370990000|2021-06-22 14:09:50|4319|4318.5|4319|4318.5|4319.5|4319|4318.5|4318|2194
1624371000000|2021-06-22 14:10:00|4319.5|4318|4319.5|4318.5|4319.5|4318.5|4318.5|4318|862
1624371010000|2021-06-22 14:10:10|4319|4319|4319|4318.5|4319|4319|4319|4318.5|378
1624371020000|2021-06-22 14:10:20|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|753
1624371030000|2021-06-22 14:10:30|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317|1560
1624371050000|2021-06-22 14:10:50|4318.5|4317|4318|4317.5|4318.5|4317.5|4318|4317|1934
1624371060000|2021-06-22 14:11:00|||||||||47
1624371070000|2021-06-22 14:11:10|4317.5|4317|4317|4316.5|4318|4317.5|4317|4316.5|1100
1624371080000|2021-06-22 14:11:20|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|1359
1624371090000|2021-06-22 14:11:30|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|879
1624371100000|2021-06-22 14:11:40|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|450
1624371110000|2021-06-22 14:11:50|4315.5|4315|4316|4315.5|4316|4315.5|4315.5|4315|2669
1624371120000|2021-06-22 14:12:00|4316.5|4315|4316.5|4316|4316.5|4316|4316|4315|161
1624371130000|2021-06-22 14:12:10|4316|4315.5|4315.5|4315|4316.5|4315.5|4315.5|4315|1528
1624371140000|2021-06-22 14:12:20|4316||4315.5||4316||4315.5||0
1624371150000|2021-06-22 14:12:30|4316|4315.5|4316|4315.5|4316.5|4315.5|4316|4315.5|0
1624371160000|2021-06-22 14:12:40|4316.5||4316.5||4316.5||4316||109
1624371170000|2021-06-22 14:12:50|4316|4315|4314.5|4314|4316|4315|4314.5|4314|755
1624371180000|2021-06-22 14:13:00|4315||4315||4315||4315||396
1624371190000|2021-06-22 14:13:10|4314.5|4313.5|4314|4313.5|4315|4313.5|4314|4313|1145
1624371200000|2021-06-22 14:13:20|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|366
1624371210000|2021-06-22 14:13:30|4314.5|4314|4315|4314|4315|4314.5|4314.5|4314|545
1624371220000|2021-06-22 14:13:40|4315.5|4314.5|4315.5|4314.5|4315.5|4315|4315|4314.5|108
1624371230000|2021-06-22 14:13:50|4315|4315|4315.5|4314.5|4315.5|4315|4315|4314.5|352
1624371240000|2021-06-22 14:14:00|4315|4314|4314.5|4314|4315|4314.5|4314|4313.5|2645
1624371250000|2021-06-22 14:14:10|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|29
1624371260000|2021-06-22 14:14:20|4314.5|4314|4314.5|4314|4314.5|4314|4313.5|4313|1883
1624371270000|2021-06-22 14:14:30|4315|4314.5|4315|4314|4315|4314.5|4315|4314|7
1624371280000|2021-06-22 14:14:40|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|240
1624371290000|2021-06-22 14:14:50||4315||4315||4315||4315|0
1624371300000|2021-06-22 14:15:00|4316|4315.5|4316|4315|4316.5|4316|4315.5|4315|1655
1624371310000|2021-06-22 14:15:10|4315.5|4314.5|4315|4314.5|4316|4314.5|4315|4314.5|928
1624371320000|2021-06-22 14:15:20|4315.5|4315|4316|4315|4316|4315.5|4315.5|4315|582
1624371330000|2021-06-22 14:15:30|4315.5||4315.5||4316||4315.5||538
1624371340000|2021-06-22 14:15:40|||||||||291
1624371350000|2021-06-22 14:15:50|4316|4315.5|4316|4315.5|4316.5|4316|4316|4315|2144
1624371360000|2021-06-22 14:16:00|4315.5|4315|4316|4315|4316|4315|4315.5|4315|564
1624371370000|2021-06-22 14:16:10|4316.5|4315.5|4316.5|4315.5|4317|4316|4316|4315.5|1751
1624371380000|2021-06-22 14:16:20|4317|4316|4316.5|4316|4317|4316|4316.5|4316|0
1624371390000|2021-06-22 14:16:30|4317|4315.5|4316|4315|4317|4315.5|4315.5|4315|2107
1624371400000|2021-06-22 14:16:40|4315.5|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|225
1624371410000|2021-06-22 14:16:50|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|1268
1624371420000|2021-06-22 14:17:00|4316.5|4316|4316|4315.5|4316.5|4316|4315.5|4315|801
1624371430000|2021-06-22 14:17:10|||||||||122
1624371440000|2021-06-22 14:17:20|4315.5|4315|4316|4315.5|4316|4315.5|4315.5|4315|613
1624371450000|2021-06-22 14:17:30|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4316|453
1624371460000|2021-06-22 14:17:40|4317|4315.5|4316|4315.5|4317|4315.5|4316|4315.5|1103
1624371470000|2021-06-22 14:17:50|4315.5|4315|4316|4315.5|4316|4315.5|4315.5|4315|525
1624371480000|2021-06-22 14:18:00|4315.5|4315|4314.5|4314|4316|4315.5|4314.5|4314|2566
1624371490000|2021-06-22 14:18:10|4315|4314.5|4315|4314.5|4315.5|4314.5|4314.5|4314.5|397
1624371510000|2021-06-22 14:18:30|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|100
1624371520000|2021-06-22 14:18:40|4315|4314.5|4315.5|4315|4315.5|4315|4315|4314.5|217
1624371530000|2021-06-22 14:18:50||4314.5||4315||4315||4314.5|714
1624371540000|2021-06-22 14:19:00|4315|4314.5|4316|4315|4316|4315.5|4315|4314.5|2068
1624371550000|2021-06-22 14:19:10|4316.5|4315.5|4317|4316.5|4317|4316.5|4316.5|4315.5|822
1624371560000|2021-06-22 14:19:20|4316.5|4316|4317|4316.5|4317|4316.5|4316.5|4316|125
1624371570000|2021-06-22 14:19:30|4316.5|4316|4316.5|4316|4317|4316|4316.5|4316|207
1624371580000|2021-06-22 14:19:40|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316.5|0
1624371590000|2021-06-22 14:19:50|||||||||463
1624371600000|2021-06-22 14:20:00|4317.5|4317|4317|4316.5|4317.5|4317|4316.5|4316|3277
1624371610000|2021-06-22 14:20:10|4317.5|4317|4317.5|4317|4317.5|4317|4317|4317|2698
1624371620000|2021-06-22 14:20:20|4317|4316.5|4317|4316.5|4317.5|4316.5|4317|4316.5|192
1624371630000|2021-06-22 14:20:30|4316.5|4316|4316.5|4316|4317|4316|4316.5|4316|626
1624371650000|2021-06-22 14:20:50|4316|4315.5|4317|4316.5|4317|4316.5|4316|4315.5|1278
1624371660000|2021-06-22 14:21:00|4317.5|4317|4317|4316.5|4317.5|4317|4317|4316.5|420
1624371670000|2021-06-22 14:21:10|4316.5|4316|4316|4315.5|4317|4316.5|4316|4315.5|2795
1624371680000|2021-06-22 14:21:20|4315.5|4315|4316.5|4316|4316.5|4316|4315.5|4315|678
1624371690000|2021-06-22 14:21:30|4316|4315.5|4315.5|4314.5|4316.5|4315.5|4315|4314.5|2503
1624371700000|2021-06-22 14:21:40|4316|4315|4316|4315.5|4316.5|4315.5|4315.5|4315|2199
1624371710000|2021-06-22 14:21:50|4316.5|4315|4315.5|4314.5|4316.5|4315|4315|4314.5|914
1624371720000|2021-06-22 14:22:00|4315|4315|4316|4315|4316|4315.5|4315|4315|450
1624371730000|2021-06-22 14:22:10|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315|4314.5|822
1624371740000|2021-06-22 14:22:20|4315|4315|4315|4314.5|4315|4315|4315|4314.5|117
1624371750000|2021-06-22 14:22:30|4314.5|4314|4315|4314.5|4315|4314.5|4314|4313.5|2350
1624371760000|2021-06-22 14:22:40|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|631
1624371770000|2021-06-22 14:22:50|4315.5|4315|4316|4315.5|4316|4315.5|4315.5|4315|334
1624371780000|2021-06-22 14:23:00|4316.5|4316|4316.5|4316|4316.5|4316|4316|4315.5|210
1624371790000|2021-06-22 14:23:10|4317|4316.5|4317|4316.5|4317.5|4316.5|4317|4316.5|894
1624371810000|2021-06-22 14:23:30|4317.5|4316|4315.5|4315|4317.5|4316|4315.5|4315|2983
1624371820000|2021-06-22 14:23:40|4316|4314.5|4316|4315|4316|4315.5|4315.5|4314.5|402
1624371830000|2021-06-22 14:23:50|4315.5|4315.5|4316|4315|4316|4315.5|4315.5|4315|871
1624371840000|2021-06-22 14:24:00|4315.5|4315.5|4316|4315.5|4316|4315.5|4315.5|4315|265
1624371850000|2021-06-22 14:24:10|4315.5|4315|4315.5|4315|4316|4315|4315.5|4315|373
1624371870000|2021-06-22 14:24:30|4316|4315.5|4316|4315|4316|4315.5|4315.5|4315|1114
1624371880000|2021-06-22 14:24:40|4315.5|4315.5|4316|4315.5|4316.5|4316|4315.5|4315|428
1624371890000|2021-06-22 14:24:50|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|209
1624371900000|2021-06-22 14:25:00|4316.5|4315|4315.5|4315|4316.5|4315|4315.5|4315|961
1624371910000|2021-06-22 14:25:10|4315|4314.5|4314.5|4314|4315|4314.5|4314|4313.5|1985
1624371940000|2021-06-22 14:25:40|4315|4314.5|4315.5|4315|4316.5|4316|4315|4314.5|5199
1624371950000|2021-06-22 14:25:50|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|695
1624371960000|2021-06-22 14:26:00|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|1607
1624371970000|2021-06-22 14:26:10|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|0
1624371980000|2021-06-22 14:26:20|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|0
1624371990000|2021-06-22 14:26:30|4315.5|4315|4315.5|4315|4316|4315.5|4315.5|4315|3340
1624372000000|2021-06-22 14:26:40|4316|4314.5|4315.5|4315|4316|4315.5|4315.5|4314.5|1815
1624372010000|2021-06-22 14:26:50|4315|4314.5|4315.5|4314.5|4315.5|4314.5|4315|4314.5|98
1624372020000|2021-06-22 14:27:00|4315|4315|4316|4315.5|4316|4315.5|4315|4314.5|625
1624372030000|2021-06-22 14:27:10|4316.5|4316|4316.5|4316|4316.5|4316|4316|4315.5|999
1624372040000|2021-06-22 14:27:20||4315.5||4315.5||4315.5||4315.5|0
1624372050000|2021-06-22 14:27:30|4317|4316|4316.5|4316|4317|4316.5|4316.5|4316|177
1624372060000|2021-06-22 14:27:40|4317|4316.5|4317|4316.5|4317.5|4316.5|4316.5|4316|811
1624372070000|2021-06-22 14:27:50|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|4568
1624372100000|2021-06-22 14:28:20|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4316|452
1624372110000|2021-06-22 14:28:30|4317|4316.5|4316|4315.5|4317|4316.5|4315.5|4315|6997
1624372120000|2021-06-22 14:28:40|4316.5||4316.5||4316.5||4316||1203
1624372130000|2021-06-22 14:28:50|4316||4316||4316||4316||0
1624372140000|2021-06-22 14:29:00|4316.5|4316|4316|4315.5|4317|4316|4316|4315.5|3116
1624372190000|2021-06-22 14:29:50|4315.5|4315|4316|4315.5|4316|4315.5|4315.5|4315|2866
1624372210000|2021-06-22 14:30:10|4316.5|4316|4316.5|4316|4317|4316.5|4316.5|4316|735
1624372220000|2021-06-22 14:30:20|4317|4316.5|4317.5|4317|4318|4317.5|4316.5|4316.5|1193
1624372230000|2021-06-22 14:30:30|4318|4317.5|4318.5|4318|4318.5|4318|4317.5|4317|896
1624372240000|2021-06-22 14:30:40|4319|4318.5|4318.5|4318|4319|4318.5|4318.5|4318|1205
1624372250000|2021-06-22 14:30:50|4319|4318.5|4319|4318|4319|4318.5|4318.5|4318|131
1624372260000|2021-06-22 14:31:00|4318.5|4318.5|4318.5|4318|4319|4318.5|4318.5|4318|15
1624372270000|2021-06-22 14:31:10|4319|4318.5|4318.5|4318|4319.5|4319|4318.5|4318|5722
1624372290000|2021-06-22 14:31:30|4318|4317.5|4318.5|4317.5|4318.5|4318|4318|4317.5|2508
1624372300000|2021-06-22 14:31:40||4318||4318||4318||4318|229
1624372310000|2021-06-22 14:31:50|4318|4317.5|4318.5|4317.5|4318.5|4318|4318|4317.5|687
1624372320000|2021-06-22 14:32:00|4319|4318|4319|4318.5|4319|4318.5|4318.5|4318|1199
1624372330000|2021-06-22 14:32:10|4318.5|4318|4319|4318|4319|4318.5|4318.5|4318|247
1624372340000|2021-06-22 14:32:20|4318.5|4318.5|4318.5|4318|4318.5|4318.5|4318.5|4318|90
1624372350000|2021-06-22 14:32:30|||||||||45
1624372360000|2021-06-22 14:32:40|4319|4318.5|4319.5|4319|4319.5|4319|4319|4318.5|1887
1624372370000|2021-06-22 14:32:50|4320|4318.5|4319.5|4318.5|4320|4318.5|4319|4318.5|1411
1624372380000|2021-06-22 14:33:00|4320|4319|4320|4319.5|4320|4319.5|4319.5|4319|1128
1624372390000|2021-06-22 14:33:10|4320.5|4320|4320.5|4320|4321|4320.5|4320.5|4320|905
1624372400000|2021-06-22 14:33:20|4321|4320.5|4321|4320.5|4321.5|4321|4321|4320.5|2921
1624372410000|2021-06-22 14:33:30|4320.5|4320|4321|4320.5|4321.5|4321|4320.5|4320|4798
1624372420000|2021-06-22 14:33:40|4320.5|4320|4320|4319.5|4321|4320|4319.5|4319|3586
1624372430000|2021-06-22 14:33:50|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|423
1624372440000|2021-06-22 14:34:00|4321|4320.5|4321|4320.5|4321.5|4321|4321|4320|576
1624372450000|2021-06-22 14:34:10|4320.5|4320|4320.5|4320|4321|4320.5|4320.5|4320|2154
1624372460000|2021-06-22 14:34:20|4321|4320.5|4321|4320.5|4321|4320.5|4320.5|4320|963
1624372470000|2021-06-22 14:34:30|||||||||24
1624372480000|2021-06-22 14:34:40|4321.5|4321|4321.5|4321|4322|4321|4321.5|4321|176
1624372490000|2021-06-22 14:34:50|4322|4321.5|4322|4321.5|4322|4321.5|4321.5|4321|0
1624372500000|2021-06-22 14:35:00|4321.5|4321|4321.5|4321|4322|4321|4321.5|4321|661
1624372510000|2021-06-22 14:35:10|4322|4321.5|4322|4321.5|4322|4321.5|4322|4321|759
1624372520000|2021-06-22 14:35:20|4322.5|4321|4322.5|4321.5|4322.5|4322|4322|4321|807
1624372530000|2021-06-22 14:35:30|4322|4322|4322.5|4322|4322.5|4322|4322|4321.5|487
1624372540000|2021-06-22 14:35:40|4322|4321.5|4320|4319.5|4322|4321.5|4319.5|4319|7055
1624372550000|2021-06-22 14:35:50|4320.5|4320|4320|4319.5|4320.5|4320|4319.5|4319|1719
1624372560000|2021-06-22 14:36:00|4319.5|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|1492
1624372570000|2021-06-22 14:36:10|4319||4319||4319||4319||46
1624372580000|2021-06-22 14:36:20|4319.5|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|383
1624372590000|2021-06-22 14:36:30|4319||4319||4319||4319||2143
1624372600000|2021-06-22 14:36:40|4319.5|4318|4321|4320.5|4321|4320.5|4318.5|4318|5936
1624372610000|2021-06-22 14:36:50|4320.5|4320|4321|4320|4321|4320.5|4320.5|4320|889
1624372620000|2021-06-22 14:37:00|4320.5||4320.5||4321||4320.5||224
1624372630000|2021-06-22 14:37:10|4321|4320.5|4321|4320.5|4321|4320.5|4321|4320.5|24
1624372650000|2021-06-22 14:37:30|4321.5|4321|4321.5|4321|4321.5|4321|4321.5|4321|536
1624372660000|2021-06-22 14:37:40|4322|4321.5|4322|4321.5|4322|4321.5|4321.5|4321.5|146
1624372670000|2021-06-22 14:37:50|4321.5|4321|4322|4321.5|4322|4321.5|4321.5|4321|484
1624372680000|2021-06-22 14:38:00|4321.5|4321|4321|4320.5|4322|4321|4320.5|4320|5325
1624372690000|2021-06-22 14:38:10|4320.5|4320|4321|4320|4321|4320|4320.5|4320|0
1624372700000|2021-06-22 14:38:20|4320.5|4320.5|4321|4320.5|4321|4320.5|4320.5|4320.5|408
1624372710000|2021-06-22 14:38:30|4321.5|4321|4321|4320.5|4321.5|4321|4321|4320.5|1955
1624372740000|2021-06-22 14:39:00|4320.5|4320|4321|4320|4321|4320.5|4320.5|4320|1905
1624372750000|2021-06-22 14:39:10|4320.5||4321||4321||4320.5||0
1624372760000|2021-06-22 14:39:20|4320.5|4320.5|4321|4320|4321|4320.5|4320.5|4320|7
1624372770000|2021-06-22 14:39:30||4320.5||4320.5||4320.5||4320|803
1624372780000|2021-06-22 14:39:40|4321.5|4321|4321.5|4321|4321.5|4321|4321.5|4321|652
1624372790000|2021-06-22 14:39:50|4322|4321.5|4322|4321.5|4322|4321.5|4322|4321.5|48
1624372800000|2021-06-22 14:40:00|4322.5|4322|4322.5|4322|4323.5|4322.5|4322.5|4322|1276
1624372810000|2021-06-22 14:40:10|4323|4322.5|4323.5|4322.5|4323.5|4322.5|4322.5|4322|1370
1624372820000|2021-06-22 14:40:20|4323|4322|4322.5|4322|4323|4322|4322.5|4322|1898
1624372830000|2021-06-22 14:40:30|4322|4321.5|4321.5|4321|4322|4321.5|4321|4320.5|1485
1624372840000|2021-06-22 14:40:40|4322|4321.5|4322|4321.5|4322|4321.5|4321.5|4321|493
1624372860000|2021-06-22 14:41:00||4321||4321||4321.5||4321|0
1624372870000|2021-06-22 14:41:10|4321.5|4321.5|4322|4321.5|4322|4321.5|4321.5|4321|616
1624372880000|2021-06-22 14:41:20|4321.5|4321|4322|4321.5|4322|4321.5|4321.5|4321|16
1624372890000|2021-06-22 14:41:30|4321.5|4321|4322|4321|4322|4321.5|4321.5|4321|511
1624372900000|2021-06-22 14:41:40|4321.5|4321.5|4322|4321|4322|4321.5|4321.5|4321|383
1624372910000|2021-06-22 14:41:50|4321.5|4320.5|4320.5|4320|4321.5|4321|4320.5|4320|2814
1624372920000|2021-06-22 14:42:00|4321|4319.5|4320.5|4320|4321|4320|4320|4319.5|221
1624372940000|2021-06-22 14:42:20|||||||||25
1624372950000|2021-06-22 14:42:30|4320|4319.5|4320.5|4320|4320.5|4320|4319|4318.5|2865
1624372970000|2021-06-22 14:42:50|4320|4319.5|4319|4318|4320.5|4320|4318.5|4318|1086
1624372980000|2021-06-22 14:43:00|4318.5|4318.5|4319|4318.5|4319|4318.5|4318.5|4318|226
1624373000000|2021-06-22 14:43:20|4318.5|4318|4319|4318.5|4319|4318.5|4318.5|4318|79
1624373010000|2021-06-22 14:43:30|4319.5|4319|4319|4318.5|4320|4319|4319|4318.5|3550
1624373030000|2021-06-22 14:43:50|4319.5|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|667
1624373040000|2021-06-22 14:44:00||4319||4319||4319||4319|36
1624373050000|2021-06-22 14:44:10|4319|4318.5|4319.5|4319|4319.5|4319|4319|4318.5|1502
1624373060000|2021-06-22 14:44:20|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4318.5|871
1624373070000|2021-06-22 14:44:30|4319|4318.5|4318.5|4318|4319.5|4318.5|4318.5|4318|1584
1624373080000|2021-06-22 14:44:40|4319|4318.5|4319.5|4318.5|4319.5|4318.5|4319|4318.5|1948
1624373090000|2021-06-22 14:44:50|4319||4319||4319||4319||120
1624373100000|2021-06-22 14:45:00|4319.5|4319|4320.5|4320|4321|4320|4319.5|4319|732
1624373130000|2021-06-22 14:45:30|4320|4319.5|4319.5|4319|4320|4319.5|4319|4318.5|2072
1624373140000|2021-06-22 14:45:40|4319|4318.5|4319.5|4319|4319.5|4319|4319|4318.5|421
1624373150000|2021-06-22 14:45:50|4319|4318.5|4319.5|4318.5|4319.5|4318.5|4319|4318.5|0
1624373160000|2021-06-22 14:46:00||4319||4318.5||4319||4318.5|0
1624373170000|2021-06-22 14:46:10|4319|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|32
1624373180000|2021-06-22 14:46:20|4319||4319||4319.5||4319||0
1624373190000|2021-06-22 14:46:30|4318.5|4318|4318.5|4318|4319|4318|4318.5|4318|1328
1624373200000|2021-06-22 14:46:40|4319|4318.5|4318.5|4318|4319|4318.5|4318.5|4318|100
1624373210000|2021-06-22 14:46:50|4319|4318.5|4319|4318.5|4319|4318.5|4318.5|4318.5|1132
1624373230000|2021-06-22 14:47:10|4318.5|4318|4318.5|4317.5|4318.5|4318|4318|4317.5|2541
1624373240000|2021-06-22 14:47:20|4318|4317|4317.5|4317|4318.5|4317|4317.5|4317|274
1624373260000|2021-06-22 14:47:40|4317|4316.5|4316.5|4316|4317|4316.5|4316.5|4315.5|859
1624373270000|2021-06-22 14:47:50|4316|4315.5|4315.5|4314.5|4316|4315.5|4315|4314.5|455
1624373280000|2021-06-22 14:48:00|4315|4314|4315|4314.5|4315|4314.5|4314.5|4314|441
1624373290000|2021-06-22 14:48:10|4314.5|4314|4315|4314|4315|4314|4314.5|4314|240
1624373310000|2021-06-22 14:48:30|4314.5||4314.5||4314.5||4314.5||9
1624373320000|2021-06-22 14:48:40|4315|4314.5|4315|4314.5|4315|4314.5|4314.5|4314.5|342
1624373340000|2021-06-22 14:49:00|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|619
1624373350000|2021-06-22 14:49:10|4314.5|4314|4315|4314|4315|4314|4314.5|4314|1693
1624373370000|2021-06-22 14:49:30|4314.5||4314.5||4314.5||4314.5||0
1624373380000|2021-06-22 14:49:40|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314.5|55
1624373390000|2021-06-22 14:49:50|||||||||545
1624373400000|2021-06-22 14:50:00|4315.5|4315|4316.5|4316|4316.5|4316|4315.5|4314.5|4493
1624373410000|2021-06-22 14:50:10|4316|4315.5|4317|4316|4317|4316.5|4316|4315.5|734
1624373420000|2021-06-22 14:50:20|4316.5|4316.5|4316|4315|4317|4316.5|4316|4315|1793
1624373430000|2021-06-22 14:50:30|4315.5|4315.5|4316.5|4315.5|4316.5|4315.5|4315.5|4315|3343
1624373440000|2021-06-22 14:50:40|4316|4316|4316.5|4316|4316.5|4316|4316|4316|0
1624373450000|2021-06-22 14:50:50|4317|4316.5|4317|4316|4317|4316.5|4317|4316|631
1624373460000|2021-06-22 14:51:00|||||||||230
1624373480000|2021-06-22 14:51:20|4317.5|4316.5|4317.5|4317|4317.5|4317|4317.5|4316.5|671
1624373490000|2021-06-22 14:51:30|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316.5|647
1624373500000|2021-06-22 14:51:40|4316.5|4316|4317|4316|4317|4316.5|4316.5|4315.5|2024
1624373510000|2021-06-22 14:51:50|4316.5|4316.5|4316.5|4316|4317|4316.5|4316.5|4316|138
1624373520000|2021-06-22 14:52:00|||||||||1
1624373530000|2021-06-22 14:52:10|4317|4316.5|4317|4316.5|4317|4316.5|4316.5|4316.5|6
1624373560000|2021-06-22 14:52:40|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|2227
1624373570000|2021-06-22 14:52:50|||||||||350
1624373580000|2021-06-22 14:53:00|4315.5|4315|4316|4315|4316|4315|4315.5|4315|428
1624373590000|2021-06-22 14:53:10||4315.5||4315.5||4315.5||4315.5|0
1624373600000|2021-06-22 14:53:20|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4316|254
1624373610000|2021-06-22 14:53:30|||||||||260
1624373620000|2021-06-22 14:53:40|||||||||250
1624373650000|2021-06-22 14:54:10|4316|4315.5|4315.5|4314.5|4316|4315.5|4315|4314.5|5144
1624373660000|2021-06-22 14:54:20||4315||4314.5||4315||4314.5|0
1624373670000|2021-06-22 14:54:30||4315||4315||4315||4315|1
1624373690000|2021-06-22 14:54:50|4315|4314.5|4314.5|4313.5|4315|4314.5|4314|4313.5|2874
1624373700000|2021-06-22 14:55:00|4314|4313|4313.5|4313|4314|4313|4313.5|4313|738
1624373710000|2021-06-22 14:55:10|4314||4314||4314||4313.5||132
1624373720000|2021-06-22 14:55:20|4313.5|4312.5|4313|4312.5|4313.5|4312.5|4313|4312.5|1249
1624373730000|2021-06-22 14:55:30|4313.5||4313||4313.5||4313||0
1624373740000|2021-06-22 14:55:40|4313.5|4313|4313.5|4313|4314|4313.5|4313|4313|641
1624373750000|2021-06-22 14:55:50|4313|4312.5|4313.5|4313|4313.5|4313|4313|4312.5|1743
1624373760000|2021-06-22 14:56:00||4312.5||4313||4313||4312.5|618
1624373770000|2021-06-22 14:56:10|4314|4313.5|4314|4313.5|4314|4313.5|4313.5|4313|1060
1624373780000|2021-06-22 14:56:20|4314.5|4314|4314.5|4314|4314.5|4314|4314|4314|1206
1624373790000|2021-06-22 14:56:30|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|421
1624373800000|2021-06-22 14:56:40|4314.5|4314|4313.5|4313|4314.5|4314|4313.5|4313|2241
1624373810000|2021-06-22 14:56:50|4314|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|655
1624373820000|2021-06-22 14:57:00|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|757
1624373840000|2021-06-22 14:57:20|||||||||110
1624373860000|2021-06-22 14:57:40|||||||||2
1624373870000|2021-06-22 14:57:50|4312.5|4312|4313|4312.5|4313|4312.5|4312.5|4312|3467
1624373880000|2021-06-22 14:58:00|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312.5|1593
1624373890000|2021-06-22 14:58:10|||||||||20
1624373900000|2021-06-22 14:58:20|4313.5|4313|4314|4313|4314|4313|4313.5|4313|377
1624373920000|2021-06-22 14:58:40|4314.5|4313.5|4314.5|4314|4314.5|4314|4314.5|4313.5|158
1624373930000|2021-06-22 14:58:50|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|1216
1624373940000|2021-06-22 14:59:00|4314.5|4314|4315|4314.5|4315|4314.5|4314|4314|173
1624373960000|2021-06-22 14:59:20|||||||||216
1624373970000|2021-06-22 14:59:30|4314.5|4314|4315|4314|4315|4314.5|4314.5|4314|1972
1624373980000|2021-06-22 14:59:40|4314.5|4314.5|4315.5|4315|4315.5|4315|4314.5|4314.5|246
1624373990000|2021-06-22 14:59:50|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315|732
1624374000000|2021-06-22 15:00:00|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|361
1624374020000|2021-06-22 15:00:20|4316.5|4316|4316.5|4316|4316.5|4316|4316|4316|586
1624374030000|2021-06-22 15:00:30|4316|4315.5|4315.5|4315|4316.5|4315.5|4315.5|4315|4617
1624374040000|2021-06-22 15:00:40|4315|4314.5|4315|4314.5|4315.5|4315|4315|4314.5|2759
1624374050000|2021-06-22 15:00:50|4314.5|4314|4314.5|4314|4315|4314|4314.5|4314|1340
1624374060000|2021-06-22 15:01:00||4313.5||4314||4314||4313.5|1124
1624374070000|2021-06-22 15:01:10|4314|4313.5|4313|4312.5|4314.5|4314|4313|4312.5|1500
1624374080000|2021-06-22 15:01:20|4312.5|4312|4313.5|4313|4313.5|4313|4312.5|4312|2163
1624374090000|2021-06-22 15:01:30|||||||||1546
1624374110000|2021-06-22 15:01:50|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|1338
1624374120000|2021-06-22 15:02:00|4313.5|4313|4313.5|4313|4314|4313|4313.5|4313|1720
1624374130000|2021-06-22 15:02:10|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|299
1624374140000|2021-06-22 15:02:20|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|2012
1624374160000|2021-06-22 15:02:40|4313.5|4313|4313.5|4312.5|4313.5|4313|4313|4312.5|2111
1624374170000|2021-06-22 15:02:50|4313|4313|4313|4312.5|4313|4313|4313|4312.5|87
1624374180000|2021-06-22 15:03:00|||||||||42
1624374190000|2021-06-22 15:03:10|4313.5|4313|4313.5|4313|4313.5|4313|4313|4313|654
1624374200000|2021-06-22 15:03:20|||||||||190
1624374210000|2021-06-22 15:03:30|4314|4313.5|4314|4313|4314|4313.5|4313.5|4313|822
1624374240000|2021-06-22 15:04:00|4313.5|4313.5|4314|4313.5|4314|4313.5|4313.5|4313.5|778
1624374250000|2021-06-22 15:04:10|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|475
1624374260000|2021-06-22 15:04:20|4314.5|4314|4315|4314|4315|4314.5|4314.5|4314|2855
1624374270000|2021-06-22 15:04:30|4314.5||4314.5||4315||4314.5||0
1624374280000|2021-06-22 15:04:40|4315||4314.5||4315||4314.5||1680
1624374290000|2021-06-22 15:04:50|4315|4314.5|4315|4314.5|4315|4314.5|4314|4313.5|2500
1624374300000|2021-06-22 15:05:00|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|511
1624374310000|2021-06-22 15:05:10|4315|4314.5|4315|4314.5|4315.5|4314.5|4315|4314.5|323
1624374320000|2021-06-22 15:05:20|4315.5|4315|4316|4315.5|4316|4315.5|4315.5|4315|1002
1624374330000|2021-06-22 15:05:30|4315.5|4315|4316|4315|4316|4315|4315.5|4315|166
1624374340000|2021-06-22 15:05:40|4315.5||4315.5||4315.5||4315.5||0
1624374350000|2021-06-22 15:05:50|4316||4316||4316||4316||0
1624374360000|2021-06-22 15:06:00|4316.5|4315.5|4317|4316.5|4317|4316.5|4316.5|4315.5|83
1624374370000|2021-06-22 15:06:10|4316.5|4316|4317|4316|4317|4316.5|4316.5|4316|430
1624374410000|2021-06-22 15:06:50|4316.5||4316.5||4316.5||4316.5||0
1624374420000|2021-06-22 15:07:00|4317|4315.5|4316.5|4316|4317|4316|4316|4315.5|3659
1624374450000|2021-06-22 15:07:30|4317|4316.5|4316.5|4316|4317|4316.5|4316.5|4316|896
1624374460000|2021-06-22 15:07:40|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|2538
1624374480000|2021-06-22 15:08:00|4315|4314.5|4315|4314.5|4315.5|4315|4315|4314.5|3198
1624374490000|2021-06-22 15:08:10|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|1528
1624374500000|2021-06-22 15:08:20|4315|4314.5|4315.5|4314.5|4315.5|4314.5|4315|4314.5|1364
1624374510000|2021-06-22 15:08:30||4315||4315||4315||4315|473
1624374520000|2021-06-22 15:08:40|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|2964
1624374530000|2021-06-22 15:08:50|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|31
1624374540000|2021-06-22 15:09:00|4316||4316||4316||4316||115
1624374550000|2021-06-22 15:09:10|4315.5||4316||4316||4315.5||719
1624374560000|2021-06-22 15:09:20|4315.5||4315.5||4315.5||4315.5||0
1624374570000|2021-06-22 15:09:30|4315|4314.5|4315.5|4315|4315.5|4315|4315|4314.5|3031
1624374580000|2021-06-22 15:09:40|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|1723
1624374590000|2021-06-22 15:09:50|4315.5|4315|4315.5|4314.5|4316|4315.5|4315|4314.5|4659
1624374600000|2021-06-22 15:10:00|4315|4315|4315.5|4315|4316|4315|4315|4314.5|2806
1624374620000|2021-06-22 15:10:20|4315|4314.5|4315.5|4315|4315.5|4315|4315|4314.5|5620
1624374630000|2021-06-22 15:10:30|4315|4314.5|4316|4315.5|4316|4315.5|4315|4314.5|2257
1624374640000|2021-06-22 15:10:40|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|1477
1624374670000|2021-06-22 15:11:10|4316||4315.5||4316||4315.5||344
1624374680000|2021-06-22 15:11:20|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|1671
1624374690000|2021-06-22 15:11:30|4315.5|4315|4315.5|4315|4316|4315|4315.5|4315|1223
1624374710000|2021-06-22 15:11:50|4316||4315.5||4316||4315.5||1253
1624374720000|2021-06-22 15:12:00|4316|4315.5|4316.5|4316|4317|4316.5|4315.5|4315|3374
1624374730000|2021-06-22 15:12:10|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|1836
1624374740000|2021-06-22 15:12:20|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|1078
1624374770000|2021-06-22 15:12:50|4315.5|4315|4316|4315|4316|4315|4315.5|4315|1416
1624374780000|2021-06-22 15:13:00|4315.5||4315.5||4316||4315.5||0
1624374790000|2021-06-22 15:13:10|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|1014
1624374810000|2021-06-22 15:13:30|4316.5|4316|4316.5|4316|4317|4316|4316|4315.5|2137
1624374820000|2021-06-22 15:13:40|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|1028
1624374830000|2021-06-22 15:13:50|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4316|209
1624374840000|2021-06-22 15:14:00|4316|4315.5|4316.5|4316|4316.5|4316|4316|4315.5|794
1624374850000|2021-06-22 15:14:10|4317|4316.5|4316.5|4316|4317|4316.5|4316.5|4316|1952
1624374860000|2021-06-22 15:14:20|4317|4316.5|4316.5|4316|4317|4316.5|4316.5|4316|925
1624374870000|2021-06-22 15:14:30|4317||4316.5||4317||4316.5||249
1624374880000|2021-06-22 15:14:40|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316|100
1624374890000|2021-06-22 15:14:50|4316.5|4316|4317.5|4316.5|4317.5|4316.5|4316.5|4316|5326
1624374900000|2021-06-22 15:15:00|4317.5|4317|4318.5|4317.5|4318.5|4317.5|4317.5|4316.5|22
1624374910000|2021-06-22 15:15:10|4318|4317|4318.5|4317.5|4318.5|4317.5|4318|4317|0
1624374920000|2021-06-22 15:15:20|4318|4317|4318|4317|4318.5|4317.5|4318|4317|0
1624374930000|2021-06-22 15:15:30|4318.5|4317.5|4318.5|4317.5|4319|4317.5|4318|4317|0
1624374940000|2021-06-22 15:15:40|4318|4317|4318|4317|4318|4317|4317|4316|83
1624374950000|2021-06-22 15:15:50|4317.5|4316.5|4317.5|4316.5|4318|4317|4317.5|4316.5|0
1624374960000|2021-06-22 15:16:00|4318|4317|4317.5|4316.5|4318|4317|4317.5|4316.5|0
1624374970000|2021-06-22 15:16:10|4318|4317|4317.5|4316.5|4318|4317|4317.5|4316.5|0
1624374980000|2021-06-22 15:16:20|4318|4317|4317.5|4316.5|4318|4317|4317|4316|50
1624374990000|2021-06-22 15:16:30|4317|4316|4317.5|4316|4318|4317|4317|4316|0
1624375000000|2021-06-22 15:16:40|4318|4316.5|4317.5|4316.5|4318|4317|4317.5|4316.5|0
1624375010000|2021-06-22 15:16:50|4317|4316|4317.5|4316.5|4318|4316.5|4317|4316|0
1624375020000|2021-06-22 15:17:00|4317|4316|4317.5|4316.5|4318|4317|4317|4316|0
1624375030000|2021-06-22 15:17:10|4318|4317|4318.5|4317.5|4318.5|4317.5|4317.5|4316.5|1
1624375040000|2021-06-22 15:17:20|4318|4317|4318|4317|4318.5|4317.5|4318|4317|0
1624375050000|2021-06-22 15:17:30|4318.5|4317.5|4318.5|4317.5|4319|4317.5|4318|4317|0
1624375060000|2021-06-22 15:17:40|4318|4317|4318.5|4317.5|4319|4317.5|4318|4317|0
1624375070000|2021-06-22 15:17:50|4318|4316.5|4318|4317|4318|4317|4317.5|4316.5|16
1624375080000|2021-06-22 15:18:00|4317.5|4316.5|4317.5|4316.5|4318.5|4317|4317.5|4316.5|297
1624375090000|2021-06-22 15:18:10|4318|4317|4318|4316.5|4318|4317|4317.5|4316|0
1624375100000|2021-06-22 15:18:20|4318.5|4317|4318.5|4317.5|4318.5|4317.5|4318|4317|291
1624375110000|2021-06-22 15:18:30|4319|4318|4318|4317|4319|4318|4317.5|4316.5|115
1624375120000|2021-06-22 15:18:40|4317.5|4316.5|4317.5|4316.5|4318|4317|4317.5|4316.5|0
1624375130000|2021-06-22 15:18:50|4318|4317|4317.5|4316.5|4318|4317|4317.5|4316.5|33
1624375140000|2021-06-22 15:19:00|4318|4317|4317.5|4316.5|4318|4317|4317.5|4316.5|0
1624375150000|2021-06-22 15:19:10|4318|4317|4318|4317|4318.5|4317.5|4317.5|4316.5|74
1624375160000|2021-06-22 15:19:20|4317.5|4316.5|4316.5|4315.5|4318|4317|4316.5|4315.5|36
1624375170000|2021-06-22 15:19:30|4317|4316|4316.5|4315.5|4317|4316|4316.5|4315.5|0
1624375180000|2021-06-22 15:19:40|4317|4316|4317|4316|4317|4316|4316.5|4315.5|0
1624375190000|2021-06-22 15:19:50|4316.5|4315.5|4316|4314.5|4317|4316|4316|4314.5|795
1624375200000|2021-06-22 15:20:00|4316.5|4315|4316.5|4315.5|4317.5|4316|4316|4315|184
1624375210000|2021-06-22 15:20:10|4316|4315|4316.5|4315.5|4317|4316|4316|4315|0
1624375220000|2021-06-22 15:20:20|4317|4316|4316.5|4315.5|4317.5|4316|4316.5|4315.5|200
1624375230000|2021-06-22 15:20:30|4317|4316|4317|4316|4317.5|4316.5|4317|4316|0
1624375240000|2021-06-22 15:20:40|4317.5|4316.5|4317|4316|4317.5|4316.5|4317|4316|0
1624375250000|2021-06-22 15:20:50|4316.5|4315.5|4316|4315|4317.5|4316.5|4316|4315|316
1624375260000|2021-06-22 15:21:00|4316.5|4315.5|4317|4315.5|4317|4316|4316.5|4315|192
1624375270000|2021-06-22 15:21:10|4316.5|4316|4317|4316|4317.5|4316|4316.5|4315.5|200
1624375280000|2021-06-22 15:21:20|4316.5|4315.5|4318|4317|4318|4317|4316.5|4315.5|166
1624375290000|2021-06-22 15:21:30|4317.5|4316.5|4318|4316.5|4318|4317|4317|4316|0
1624375300000|2021-06-22 15:21:40|4317.5|4316|4318|4316.5|4318|4316.5|4317.5|4316|0
1624375310000|2021-06-22 15:21:50|4317.5|4316|4317|4316|4317.5|4316.5|4317|4316|0
1624375320000|2021-06-22 15:22:00|4317.5|4316.5|4317.5|4316|4318|4317|4317|4316|0
1624375330000|2021-06-22 15:22:10|4318|4316.5|4317.5|4316|4318|4316.5|4317|4316|0
1624375340000|2021-06-22 15:22:20|4318|4316.5|4317.5|4316.5|4318.5|4317.5|4317.5|4316|35
1624375350000|2021-06-22 15:22:30|4318|4317|4318|4317|4318|4317|4317.5|4316.5|561
1624375360000|2021-06-22 15:22:40|4317.5|4316.5|4317.5|4316.5|4318|4317|4317|4316|22
1624375370000|2021-06-22 15:22:50|4317|4316|4317|4316|4318|4317|4317|4316|161
1624375380000|2021-06-22 15:23:00|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4316|0
1624375390000|2021-06-22 15:23:10|4317|4316|4317.5|4316.5|4317.5|4316.5|4317|4316|0
1624375400000|2021-06-22 15:23:20|4317|4316|4317|4315.5|4317.5|4316.5|4317|4315.5|0
1624375410000|2021-06-22 15:23:30|4317.5|4316|4317.5|4316.5|4318|4317|4317|4316|297
1624375420000|2021-06-22 15:23:40|4318|4317|4317.5|4316.5|4318|4317|4317.5|4316.5|0
1624375430000|2021-06-22 15:23:50|4318|4317|4318|4317|4318|4317|4317.5|4316.5|0
1624375440000|2021-06-22 15:24:00|4317.5|4316.5|4318|4317|4318.5|4317.5|4317.5|4316.5|120
1624375450000|2021-06-22 15:24:10|4318.5|4317.5|4317.5|4316.5|4319|4318|4317.5|4316.5|268
1624375460000|2021-06-22 15:24:20|4318|4317|4318|4317|4318|4317|4317.5|4316.5|167
1624375470000|2021-06-22 15:24:30|4317.5|4316.5|4318|4317|4318|4317|4317.5|4316.5|0
1624375480000|2021-06-22 15:24:40|4319|4317.5|4319|4318|4319|4318|4318.5|4317|0
1624375490000|2021-06-22 15:24:50|4318.5|4317.5|4319|4318|4319.5|4318.5|4318.5|4317.5|681
1624375500000|2021-06-22 15:25:00|4319.5|4318.5|4319|4318|4319.5|4318.5|4319|4318|0
1624375510000|2021-06-22 15:25:10|4319.5|4318.5|4319|4318|4320|4318.5|4319|4318|0
1624375520000|2021-06-22 15:25:20|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319|4318|0
1624375530000|2021-06-22 15:25:30|4319|4318|4319.5|4318.5|4319.5|4318.5|4319|4318|0
1624375540000|2021-06-22 15:25:40|4319|4318|4320|4319|4320|4319|4319|4318|0
1624375550000|2021-06-22 15:25:50|4319.5|4318.5|4320|4319|4320|4319|4319|4318|389
1624375560000|2021-06-22 15:26:00|4319.5|4318.5|4319.5|4318.5|4320.5|4319.5|4319.5|4318.5|60
1624375570000|2021-06-22 15:26:10|4320|4319|4320|4319|4320.5|4319.5|4319.5|4318.5|4
1624375580000|2021-06-22 15:26:20|4320.5|4319.5|4319.5|4318.5|4320.5|4319.5|4319.5|4318.5|0
1624375590000|2021-06-22 15:26:30|4320|4319|4320.5|4319.5|4320.5|4319.5|4319.5|4318.5|0
1624375600000|2021-06-22 15:26:40|4320|4319|4320.5|4319.5|4321|4320|4320|4319|235
1624375610000|2021-06-22 15:26:50|4321|4320|4320.5|4319.5|4321|4320|4320|4319|160
1624375620000|2021-06-22 15:27:00|4321|4320|4320.5|4319.5|4321|4320|4320.5|4319.5|0
1624375630000|2021-06-22 15:27:10|4321|4320|4321.5|4320|4321.5|4320|4320.5|4319.5|0
1624375640000|2021-06-22 15:27:20|4321|4319.5|4321.5|4320.5|4321.5|4320.5|4320.5|4319.5|0
1624375650000|2021-06-22 15:27:30|4321|4320|4321|4320|4321.5|4320.5|4321|4320|86
1624375660000|2021-06-22 15:27:40|4321.5|4320.5|4322|4320.5|4322|4321|4321|4320|0
1624375670000|2021-06-22 15:27:50|4321.5|4321|4322|4321|4322|4321|4321.5|4320.5|533
1624375680000|2021-06-22 15:28:00|4321.5|4320.5|4321|4320|4322|4321|4320.5|4319.5|91
1624375690000|2021-06-22 15:28:10|4320.5|4319.5|4321.5|4320|4321.5|4320|4320.5|4319.5|700
1624375700000|2021-06-22 15:28:20|4321|4319.5|4320|4319|4321|4320|4320|4319|1101
1624375710000|2021-06-22 15:28:30|4320.5|4319.5|4320|4319|4320.5|4319.5|4319.5|4318.5|33
1624375720000|2021-06-22 15:28:40|4320.5|4318.5|4320|4319|4320.5|4319|4319.5|4318.5|0
1624375730000|2021-06-22 15:28:50|4319.5|4318.5|4319|4318|4320|4319|4318.5|4317.5|415
1624375740000|2021-06-22 15:29:00|4319.5|4318.5|4319.5|4318|4319.5|4318.5|4319|4317.5|255
1624375750000|2021-06-22 15:29:10|4319|4317.5|4318.5|4317.5|4319.5|4318|4317.5|4316.5|458
1624375760000|2021-06-22 15:29:20|4318|4317|4319.5|4318.5|4319.5|4318.5|4318|4317|96
1624375770000|2021-06-22 15:29:30|4319|4318|4319.5|4318.5|4320|4319|4318.5|4317.5|500
1624375780000|2021-06-22 15:29:40|4320|4319|4320|4318.5|4321|4319|4320|4318.5|0
1624375790000|2021-06-22 15:29:50|4319.5|4318|4321|4319|4321|4319|4318|4316.5|652
1624431600000|2021-06-23 07:00:00|4314.5|4300|4310.5|4304.5|4314.5|4304.5|4310.5|4300|43193
1624431610000|2021-06-23 07:00:10|4307.5|4304|4307|4305|4311|4305.5|4304.5|4302.5|8629
1624431620000|2021-06-23 07:00:20|4307.5|4304.5|4304|4302|4307.5|4305|4302.5|4301|2600
1624431630000|2021-06-23 07:00:30|4303|4301.5|4296.5|4293.5|4304|4301.5|4295|4292|2866
1624431640000|2021-06-23 07:00:40|4296||4296.5||4297.5||4296||500
1624431650000|2021-06-23 07:00:50|4296||4296.5||4296.5||4295.5||0
1624431660000|2021-06-23 07:01:00|4297|4294|4298|4296.5|4300|4298.5|4297|4294|1905
1624431670000|2021-06-23 07:01:10|4298.5|4297|4300.5|4298.5|4300.5|4298.5|4298.5|4297|532
1624431680000|2021-06-23 07:01:20|4300||4301||4301||4300||0
1624431690000|2021-06-23 07:01:30|4301.5|4299|4303|4299.5|4303|4299.5|4301|4299|0
1624431700000|2021-06-23 07:01:40|4302.5|4300|4304.5|4301.5|4304.5|4301.5|4302.5|4300|268
1624431710000|2021-06-23 07:01:50|4305|4302|4302.5|4301|4305|4302.5|4301.5|4300.5|994
1624431720000|2021-06-23 07:02:00|4302|4301.5|4301|4300.5|4303|4301.5|4301|4299.5|269
1624431730000|2021-06-23 07:02:10|4300.5|4299.5|4300|4298.5|4300.5|4299.5|4300|4298.5|231
1624431740000|2021-06-23 07:02:20|4299.5|4298|4300|4298|4300|4298|4298|4296|141
1624431750000|2021-06-23 07:02:30|4299.5|4298.5|4300.5|4300|4301.5|4300|4299.5|4298|1260
1624431760000|2021-06-23 07:02:40|4300|4299.5|4300|4298.5|4301|4299.5|4299|4298|2621
1624431770000|2021-06-23 07:02:50|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|2
1624431780000|2021-06-23 07:03:00|4300.5|4300|4302|4300.5|4302.5|4300.5|4300.5|4300|0
1624431790000|2021-06-23 07:03:10|4301.5|4301|4301|4299.5|4301.5|4301|4299.5|4299|1331
1624431800000|2021-06-23 07:03:20|4301.5|4300|4302|4300|4302.5|4301|4301.5|4299.5|452
1624431810000|2021-06-23 07:03:30|4301.5|4299.5|4300.5|4299.5|4301.5|4300|4300.5|4299.5|587
1624431820000|2021-06-23 07:03:40||4300||4299.5||4300||4299.5|100
1624431830000|2021-06-23 07:03:50|4300|4299|4300.5|4299|4300.5|4299|4300|4299|128
1624431840000|2021-06-23 07:04:00|4300||4300.5||4300.5||4300||400
1624431850000|2021-06-23 07:04:10|4300|4298.5|4300.5|4299|4300.5|4299|4299.5|4298|319
1624431860000|2021-06-23 07:04:20|4300|4299.5|4298.5|4297|4300|4300|4298|4296.5|485
1624431870000|2021-06-23 07:04:30|4298|4296.5|4296|4294.5|4298.5|4296.5|4294|4293.5|1893
1624431880000|2021-06-23 07:04:40|4295.5|4294|4296|4294.5|4297.5|4295.5|4295.5|4294|1481
1624431890000|2021-06-23 07:04:50|||||||||153
1624431900000|2021-06-23 07:05:00|4295.5|4295|4296|4295.5|4296.5|4295.5|4295.5|4295|842
1624431910000|2021-06-23 07:05:10|4295.5|4295|4296.5|4296|4296.5|4296|4295.5|4295|532
1624431920000|2021-06-23 07:05:20|4297|4296.5|4297|4296|4298|4296.5|4296.5|4296|1793
1624431930000|2021-06-23 07:05:30|4297.5|4296.5|4298.5|4298|4300|4298|4297.5|4296.5|962
1624431940000|2021-06-23 07:05:40|4298|4297.5|4297.5|4296.5|4298|4297.5|4295.5|4295|5269
1624431950000|2021-06-23 07:05:50|4297|4296|4297|4295.5|4297.5|4296.5|4297|4295.5|401
1624431960000|2021-06-23 07:06:00|4296.5|4295|4296|4295|4297|4295.5|4296|4295|780
1624431970000|2021-06-23 07:06:10|4295.5|4294.5|4293.5|4292|4295.5|4294.5|4292.5|4292|2303
1624431980000|2021-06-23 07:06:20|4293|4291.5|4293.5|4292.5|4294.5|4293.5|4292.5|4291.5|1968
1624431990000|2021-06-23 07:06:30|4294|4293|4293.5|4292.5|4294|4293.5|4293|4292.5|1581
1624432000000|2021-06-23 07:06:40|4293|4293|4294|4293|4294|4293|4293|4292.5|1
1624432010000|2021-06-23 07:06:50|4294.5|4293.5|4294.5|4293|4294.5|4294|4293.5|4293|1548
1624432020000|2021-06-23 07:07:00|4294|4293.5|4295|4293.5|4295|4293.5|4293.5|4293|324
1624432030000|2021-06-23 07:07:10|4294.5||4295||4295||4294.5||0
1624432040000|2021-06-23 07:07:20|4295.5|4294|4292|4290.5|4295.5|4295|4291.5|4290.5|5926
1624432050000|2021-06-23 07:07:30|4291.5|4290|4291.5|4290.5|4292|4291.5|4291|4290|1764
1624432060000|2021-06-23 07:07:40|4292||4291.5||4292||4291.5||0
1624432070000|2021-06-23 07:07:50|4292||4291.5||4292||4291.5||0
1624432080000|2021-06-23 07:08:00|4292||4292||4292||4291.5||0
1624432090000|2021-06-23 07:08:10|4291.5|4290|4291.5|4290|4291.5|4290.5|4291.5|4290|1045
1624432100000|2021-06-23 07:08:20|4292|4290.5|4291.5|4290.5|4292.5|4292|4291.5|4290.5|407
1624432110000|2021-06-23 07:08:30|4292|4291|4291.5|4290.5|4292|4291|4291.5|4290.5|1220
1624432120000|2021-06-23 07:08:40|4292|4291|4291.5|4291|4292|4291|4291.5|4291|0
1624432130000|2021-06-23 07:08:50|4291|4290.5|4291|4290.5|4291.5|4290.5|4291|4290.5|416
1624432140000|2021-06-23 07:09:00|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|1563
1624432150000|2021-06-23 07:09:10|4291.5|4291|4293|4292.5|4293.5|4292.5|4291|4291|3325
1624432160000|2021-06-23 07:09:20|4293.5|4293|4293|4292|4293.5|4293|4292|4291.5|3236
1624432170000|2021-06-23 07:09:30|4292.5|4292.5|4294.5|4293.5|4294.5|4293.5|4292.5|4292.5|3391
1624432180000|2021-06-23 07:09:40|4295||4295||4295.5||4294.5||0
1624432190000|2021-06-23 07:09:50|4295.5|4294|4297.5|4295.5|4297.5|4295.5|4295.5|4294|500
1624432200000|2021-06-23 07:10:00|4297|4296|4297|4296|4298|4297|4296.5|4296|2180
1624432210000|2021-06-23 07:10:10|4296.5|4295.5|4294.5|4293.5|4297|4295.5|4294|4293.5|7558
1624432220000|2021-06-23 07:10:20|4295|4294|4294.5|4294|4295.5|4294|4294|4293.5|605
1624432230000|2021-06-23 07:10:30|4295|4294.5|4296|4295|4296.5|4295|4295|4294.5|238
1624432240000|2021-06-23 07:10:40|4296.5||4296.5||4296.5||4296||0
1624432260000|2021-06-23 07:11:00|4296||4296||4296||4296||0
1624432270000|2021-06-23 07:11:10|4295.5|4294.5|4297|4296|4297.5|4296|4295|4294|3369
1624432280000|2021-06-23 07:11:20|4297.5|4296.5|4297.5|4296.5|4298|4296.5|4297.5|4296.5|500
1624432290000|2021-06-23 07:11:30|4298|4297|4298.5|4297.5|4298.5|4297.5|4298|4297|893
1624432310000|2021-06-23 07:11:50|4299|4298|4300|4298.5|4300|4298.5|4299|4298|0
1624432320000|2021-06-23 07:12:00|4299.5|4298|4299|4298.5|4299.5|4298.5|4299|4298|456
1624432330000|2021-06-23 07:12:10|4299.5|4299|4299.5|4299|4300|4299|4299.5|4298.5|668
1624432340000|2021-06-23 07:12:20|4299|4298.5|4297|4296.5|4299|4298.5|4297|4296|2878
1624432350000|2021-06-23 07:12:30|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296.5|644
1624432360000|2021-06-23 07:12:40|4296.5|4296|4293.5|4292.5|4296.5|4296|4293|4292|4570
1624432370000|2021-06-23 07:12:50|4293|4292|4293|4292.5|4293.5|4293|4293|4292|1426
1624432380000|2021-06-23 07:13:00|||||||||133
1624432390000|2021-06-23 07:13:10|4293.5|4292|4293.5|4292.5|4293.5|4292.5|4293|4292|0
1624432400000|2021-06-23 07:13:20|4294|4293|4293.5|4292.5|4294|4293.5|4293.5|4292.5|182
1624432410000|2021-06-23 07:13:30|4294||4293.5||4294||4293||0
1624432420000|2021-06-23 07:13:40|4293||4293||4293.5||4293||0
1624432430000|2021-06-23 07:13:50|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|500
1624432440000|2021-06-23 07:14:00|4293.5|4292|4293|4292|4293.5|4292|4292.5|4292|973
1624432450000|2021-06-23 07:14:10|4292.5|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|76
1624432460000|2021-06-23 07:14:20|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|582
1624432470000|2021-06-23 07:14:30|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|874
1624432480000|2021-06-23 07:14:40|4293|4292.5|4292.5|4292|4293.5|4292.5|4292.5|4292|228
1624432490000|2021-06-23 07:14:50|4293|4291.5|4292.5|4291.5|4293.5|4292|4292|4291.5|945
1624432500000|2021-06-23 07:15:00|4292|4291|4285.5|4284.5|4292.5|4291|4285|4284.5|11363
1624432510000|2021-06-23 07:15:10|4286|4285|4286|4284.5|4287|4286|4285|4284.5|4858
1624432520000|2021-06-23 07:15:20|4285.5||4286||4286||4285.5||0
1624432530000|2021-06-23 07:15:30|4285.5|4285|4285|4284.5|4285.5|4285.5|4285|4284.5|78
1624432540000|2021-06-23 07:15:40|4285.5|4284|4282|4281|4285.5|4284|4282|4281|3221
1624432550000|2021-06-23 07:15:50|4281.5|4281.5|4281|4280.5|4282|4281.5|4281|4280|1870
1624432560000|2021-06-23 07:16:00|4281.5|4280|4282.5|4281.5|4282.5|4282|4280.5|4280|2660
1624432570000|2021-06-23 07:16:10|4282|4281|4281.5|4281|4282.5|4281.5|4281|4280.5|2713
1624432580000|2021-06-23 07:16:20|4282|4280.5|4284|4283.5|4284|4283.5|4281.5|4280.5|2728
1624432590000|2021-06-23 07:16:30|4284.5|4283|4284|4282.5|4284.5|4283|4282.5|4282|1661
1624432600000|2021-06-23 07:16:40|4284.5|4283|4284.5|4283.5|4285.5|4284.5|4284|4283|500
1624432610000|2021-06-23 07:16:50|4285|4284|4285.5|4284.5|4285.5|4284.5|4284.5|4284|111
1624432620000|2021-06-23 07:17:00|4285|4284|4283.5|4282|4285|4284|4283|4282|3869
1624432630000|2021-06-23 07:17:10|4283|4281.5|4282|4281|4283|4281.5|4282|4281|179
1624432640000|2021-06-23 07:17:20|4281.5|4280.5|4282|4280.5|4282|4280.5|4281.5|4280.5|0
1624432650000|2021-06-23 07:17:30|4281.5|4280|4281.5|4280.5|4282|4280.5|4280.5|4279.5|1896
1624432660000|2021-06-23 07:17:40|4282|4281|4282|4281|4282.5|4281.5|4281.5|4280.5|430
1624432670000|2021-06-23 07:17:50|4281.5||4281.5||4281.5||4281.5||23
1624432680000|2021-06-23 07:18:00|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|984
1624432690000|2021-06-23 07:18:10|4282.5|4281.5|4283.5|4282.5|4283.5|4282.5|4282.5|4281.5|106
1624432700000|2021-06-23 07:18:20|4284|4283|4284.5|4283.5|4284.5|4283.5|4284|4283|0
1624432710000|2021-06-23 07:18:30|4284|4284|4285.5|4284|4286|4284|4284|4284|1908
1624432720000|2021-06-23 07:18:40|4285|4284.5|4285.5|4284.5|4285.5|4285|4284.5|4284|1037
1624432730000|2021-06-23 07:18:50|4286|4285|4286.5|4285.5|4286.5|4285.5|4285.5|4284.5|1968
1624432740000|2021-06-23 07:19:00|4286||4286||4286.5||4286||0
1624432750000|2021-06-23 07:19:10|4286.5|4285|4286|4285.5|4286.5|4285.5|4285.5|4285|1212
1624432760000|2021-06-23 07:19:20|4285.5|4285|4285.5|4285|4286|4285|4285.5|4285|1045
1624432770000|2021-06-23 07:19:30|4285|4284.5|4285|4284.5|4285.5|4284.5|4284.5|4283.5|2631
1624432780000|2021-06-23 07:19:40|4284.5|4284|4283|4282.5|4284.5|4284|4282|4281.5|1980
1624432790000|2021-06-23 07:19:50|4283.5|4283|4284|4282.5|4284|4283|4283|4282.5|414
1624432800000|2021-06-23 07:20:00|4283.5|4283|4285|4284|4285|4284|4283|4282.5|4443
1624432810000|2021-06-23 07:20:10|4285.5|4284.5|4286|4285|4286|4285|4285|4284|1088
1624432820000|2021-06-23 07:20:20||4285.5||4285.5||4285.5||4285.5|0
1624432830000|2021-06-23 07:20:30|4285.5|4285|4285.5|4285|4286|4285|4285.5|4285|565
1624432840000|2021-06-23 07:20:40|4286||4285.5||4286||4285.5||90
1624432850000|2021-06-23 07:20:50|4286|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|301
1624432860000|2021-06-23 07:21:00|4287||4287||4287.5||4287||400
1624432870000|2021-06-23 07:21:10|4287.5|4286|4289.5|4288.5|4289.5|4288.5|4287.5|4286|518
1624432880000|2021-06-23 07:21:20|4289|4288|4290.5|4289.5|4290.5|4289.5|4288|4287.5|2282
1624432890000|2021-06-23 07:21:30|4291||4291||4291||4290.5||0
1624432900000|2021-06-23 07:21:40|4290.5|4289|4289.5|4289|4290.5|4289|4289.5|4289|230
1624432910000|2021-06-23 07:21:50|4289|4288.5|4287.5|4286.5|4289.5|4288.5|4287.5|4286.5|3303
1624432920000|2021-06-23 07:22:00|4287|4287|4288|4287.5|4289.5|4288.5|4287|4286.5|4263
1624432940000|2021-06-23 07:22:20|4288.5|4288|4289|4288.5|4289.5|4288.5|4288.5|4288|144
1624432950000|2021-06-23 07:22:30|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|97
1624432960000|2021-06-23 07:22:40|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|1724
1624432970000|2021-06-23 07:22:50|4289|4288|4288|4287.5|4289|4288|4288|4287.5|182
1624432980000|2021-06-23 07:23:00|4287.5|4286.5|4289|4288|4289|4288|4287|4286.5|3526
1624432990000|2021-06-23 07:23:10|4288.5|4287.5|4288.5|4287|4288.5|4287.5|4287.5|4286.5|333
1624433000000|2021-06-23 07:23:20|4289|4287.5|4289|4288|4289|4288.5|4289|4287|1766
1624433020000|2021-06-23 07:23:40|4289.5|4288.5|4289|4288|4289.5|4288.5|4288.5|4288|135
1624433040000|2021-06-23 07:24:00|4288.5|4287.5|4289|4288|4289|4288|4288|4287.5|2307
1624433050000|2021-06-23 07:24:10|4289.5|4288.5|4290.5|4289.5|4291|4290|4288.5|4288|341
1624433060000|2021-06-23 07:24:20|4291|4290|4290.5|4290|4291|4290.5|4290.5|4290|0
1624433070000|2021-06-23 07:24:30|4291||4291.5||4291.5||4291||100
1624433090000|2021-06-23 07:24:50|4292|4290.5|4293|4292|4293|4292|4292|4290.5|2
1624433100000|2021-06-23 07:25:00|4292.5|4291.5|4291.5|4290.5|4292.5|4291.5|4290.5|4290|2806
1624433110000|2021-06-23 07:25:10|4292|4291|4291.5|4290.5|4292|4291|4291.5|4290.5|180
1624433130000|2021-06-23 07:25:30|4292|4291|4291.5|4290.5|4292.5|4291.5|4291.5|4290.5|96
1624433140000|2021-06-23 07:25:40|4291||4291||4291.5||4291||106
1624433150000|2021-06-23 07:25:50|4291.5||4291.5||4291.5||4291.5||0
1624433160000|2021-06-23 07:26:00|4291|4290|4287.5|4287|4291|4290|4287.5|4287|2921
1624433170000|2021-06-23 07:26:10|4288|4286.5|4286.5|4286|4288|4286.5|4286.5|4286|984
1624433180000|2021-06-23 07:26:20|4287|4286.5|4288|4287.5|4288.5|4287.5|4287|4286|1441
1624433190000|2021-06-23 07:26:30|4287.5|4287|4286|4285|4288|4287|4285.5|4285|2288
1624433200000|2021-06-23 07:26:40|4286.5|4285.5|4286.5|4286|4286.5|4286|4286.5|4285|133
1624433210000|2021-06-23 07:26:50|4287|4285.5|4288|4286.5|4288|4286.5|4287|4285.5|78
1624433220000|2021-06-23 07:27:00|4287.5|4286|4285|4284.5|4287.5|4286|4285|4284.5|1729
1624433230000|2021-06-23 07:27:10|4285.5|4285|4286|4285|4286|4285.5|4285.5|4285|532
1624433240000|2021-06-23 07:27:20|4285.5||4285.5||4286||4285.5||307
1624433250000|2021-06-23 07:27:30|4285|4284.5|4285.5|4284.5|4286|4284.5|4285|4284.5|327
1624433260000|2021-06-23 07:27:40|4286||4286||4286||4285.5||0
1624433270000|2021-06-23 07:27:50|4285.5|4284|4284.5|4284|4285.5|4284|4284.5|4284|602
1624433280000|2021-06-23 07:28:00|4285|4284.5|4285|4284.5|4286|4285|4285|4284.5|504
1624433290000|2021-06-23 07:28:10|4285.5|4284|4286.5|4285.5|4286.5|4285.5|4284.5|4284|2189
1624433300000|2021-06-23 07:28:20|4287|4286|4288|4286.5|4288|4287|4287|4286|50
1624433310000|2021-06-23 07:28:30|4287|4287|4288|4286.5|4288|4287|4287|4286.5|676
1624433330000|2021-06-23 07:28:50|4288.5|4287|4289|4287.5|4289|4288|4288.5|4287|279
1624433340000|2021-06-23 07:29:00||4288||4288.5||4288.5||4288|1
1624433350000|2021-06-23 07:29:10|4289.5|4288|4288|4287.5|4289.5|4288|4288|4287.5|855
1624433360000|2021-06-23 07:29:20|4288.5|4288|4289|4288|4289|4288|4288.5|4288|202
1624433370000|2021-06-23 07:29:30|4289.5|4288.5|4290|4288.5|4290|4289|4289.5|4288.5|759
1624433380000|2021-06-23 07:29:40|4289.5|4288|4289|4288|4289.5|4288.5|4288.5|4287.5|2630
1624433390000|2021-06-23 07:29:50|4288.5|4287.5|4285.5|4284.5|4288.5|4287.5|4285.5|4284.5|1905
1624433400000|2021-06-23 07:30:00|4286|4285|4287.5|4286.5|4288|4287|4284.5|4284|4476
1624433410000|2021-06-23 07:30:10|4287|4285.5|4286.5|4286|4287.5|4286.5|4286.5|4285.5|349
1624433420000|2021-06-23 07:30:20|4287|4285.5|4285.5|4284.5|4287|4285.5|4285.5|4284.5|916
1624433430000|2021-06-23 07:30:30|4286|4285|4285.5|4284.5|4286|4285|4285|4284|362
1624433440000|2021-06-23 07:30:40|4286|4285|4286|4285|4286.5|4286|4286|4284.5|560
1624433450000|2021-06-23 07:30:50|4285.5|4284.5|4284.5|4283.5|4286|4284.5|4283.5|4283|275
1624433460000|2021-06-23 07:31:00|4284|4283|4284.5|4283.5|4285|4283.5|4284|4283|0
1624433470000|2021-06-23 07:31:10||4284||4284||4284||4284|25
1624433490000|2021-06-23 07:31:30|4285.5|4284.5|4287.5|4286.5|4287.5|4286.5|4285.5|4284.5|328
1624433500000|2021-06-23 07:31:40|4288|4287|4289|4288|4289|4288|4288|4287|211
1624433510000|2021-06-23 07:31:50|||||||||300
1624433520000|2021-06-23 07:32:00|4289.5|4288.5|4290|4289.5|4290|4289.5|4289.5|4288.5|759
1624433530000|2021-06-23 07:32:10|4290.5|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|723
1624433540000|2021-06-23 07:32:20|4290|4290|4290.5|4289.5|4291|4290|4290|4289.5|1742
1624433550000|2021-06-23 07:32:30|4291|4290|4292|4291|4292|4291|4291|4290|668
1624433560000|2021-06-23 07:32:40|4291.5||4291.5||4291.5||4291.5||0
1624433570000|2021-06-23 07:32:50|4292|4291.5|4292|4291|4292|4291.5|4290.5|4290|4194
1624433580000|2021-06-23 07:33:00|4292.5||4292||4292.5||4292||0
1624433590000|2021-06-23 07:33:10|4291.5|4291.5|4293|4292|4293|4292.5|4291.5|4291.5|1095
1624433600000|2021-06-23 07:33:20|4293.5||4293||4293.5||4293||2
1624433610000|2021-06-23 07:33:30|4293.5|4291.5|4292|4291|4293.5|4291.5|4291.5|4291|1927
1624433620000|2021-06-23 07:33:40|4292.5||4292.5||4292.5||4292||0
1624433630000|2021-06-23 07:33:50|4292||4292.5||4292.5||4292||0
1624433640000|2021-06-23 07:34:00|4292|4290.5|4291|4290|4292|4290.5|4290.5|4290|429
1624433650000|2021-06-23 07:34:10|4292|4290.5|4292|4291|4292|4291|4291|4290.5|0
1624433660000|2021-06-23 07:34:20|4292.5|4291.5|4292.5|4291.5|4293|4292|4292.5|4291|8
1624433670000|2021-06-23 07:34:30|4293|4292|4294|4293.5|4294.5|4293.5|4293|4292|321
1624433680000|2021-06-23 07:34:40|4294.5|4293|4294.5|4293.5|4295|4293.5|4293.5|4293|715
1624433690000|2021-06-23 07:34:50|4294||4294||4294||4294||0
1624433700000|2021-06-23 07:35:00|4293.5|4293|4294.5|4294|4295|4294|4292|4291.5|2671
1624433710000|2021-06-23 07:35:10|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|724
1624433720000|2021-06-23 07:35:20|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|358
1624433730000|2021-06-23 07:35:30|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|590
1624433740000|2021-06-23 07:35:40|4295|4294|4295|4294.5|4295.5|4294.5|4295|4294|1
1624433750000|2021-06-23 07:35:50|4295.5|4294|4295|4294|4295.5|4294|4294.5|4294|0
1624433760000|2021-06-23 07:36:00|4294.5|4294.5|4292.5|4292|4294.5|4294.5|4292.5|4292|1882
1624433770000|2021-06-23 07:36:10|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292|76
1624433780000|2021-06-23 07:36:20|4294|4293.5|4295|4294|4295|4294|4294|4293.5|447
1624433790000|2021-06-23 07:36:30|4296|4294.5|4295.5|4294.5|4296|4295|4295|4294.5|154
1624433800000|2021-06-23 07:36:40|4295|4294|4295|4294|4295.5|4294|4294.5|4294|573
1624433820000|2021-06-23 07:37:00|4294.5|4293.5|4293|4292.5|4295|4293.5|4293|4292.5|1415
1624433830000|2021-06-23 07:37:10|4293.5||4293||4294||4293||55
1624433840000|2021-06-23 07:37:20|4294|4293|4295|4293.5|4295|4294|4294|4293|14
1624433850000|2021-06-23 07:37:30|4295.5|4294|4295|4294|4296|4295|4295|4294|100
1624433860000|2021-06-23 07:37:40|4295.5|4293.5|4295|4294|4295.5|4294|4295|4293.5|1
1624433870000|2021-06-23 07:37:50|4295.5|4294.5|4296|4294.5|4296|4295.5|4295.5|4294|1149
1624433880000|2021-06-23 07:38:00|4295.5||4295.5||4295.5||4295.5||0
1624433890000|2021-06-23 07:38:10|4295|4294|4295.5|4294.5|4295.5|4294.5|4294.5|4294|2823
1624433910000|2021-06-23 07:38:30|4295||4295||4295||4295||0
1624433920000|2021-06-23 07:38:40|4295.5||4295.5||4295.5||4295.5||0
1624433930000|2021-06-23 07:38:50|||||||||100
1624433940000|2021-06-23 07:39:00|4295|4294|4294.5|4294|4295.5|4294|4294.5|4294|1494
1624433950000|2021-06-23 07:39:10|4293.5|4293.5|4293|4292.5|4294.5|4293.5|4293|4292.5|4036
1624433960000|2021-06-23 07:39:20|4292.5|4292|4293.5|4292.5|4294|4293.5|4292.5|4292|1966
1624433970000|2021-06-23 07:39:30|4294|4293|4294.5|4294|4294.5|4294|4294|4293|346
1624433980000|2021-06-23 07:39:40|4295|4294.5|4295|4294|4295|4294.5|4294.5|4294|344
1624433990000|2021-06-23 07:39:50|4294.5||4295||4295||4294.5||215
1624434000000|2021-06-23 07:40:00|4294.5|4294.5|4295.5|4294.5|4296|4294.5|4294.5|4294.5|266
1624434010000|2021-06-23 07:40:10|4295|4294|4295|4294|4295|4294|4294.5|4294|894
1624434020000|2021-06-23 07:40:20|4294.5||4295||4295||4294.5||942
1624434030000|2021-06-23 07:40:30|4295.5|4294.5|4296|4295|4296|4295|4295.5|4294|431
1624434040000|2021-06-23 07:40:40|4296.5|4295.5|4296|4295|4297|4296|4296|4295|173
1624434050000|2021-06-23 07:40:50|4295.5||4295.5||4295.5||4295.5||0
1624434060000|2021-06-23 07:41:00|4296|4295.5|4296|4295.5|4296.5|4295.5|4296|4295|193
1624434070000|2021-06-23 07:41:10|4295.5|4295|4295.5|4294.5|4296|4295|4295|4294.5|1115
1624434080000|2021-06-23 07:41:20|4295|4295|4296.5|4295.5|4296.5|4296|4295|4295|1096
1624434100000|2021-06-23 07:41:40|||||||||140
1624434110000|2021-06-23 07:41:50|4297|4296|4297.5|4296.5|4297.5|4296.5|4297|4295.5|190
1624434120000|2021-06-23 07:42:00|4298|4297|4296|4295.5|4298|4297|4296|4295.5|1815
1624434130000|2021-06-23 07:42:10|4296.5||4296.5||4296.5||4296.5||0
1624434140000|2021-06-23 07:42:20|4296||4296||4296||4296||0
1624434150000|2021-06-23 07:42:30|4296.5|4295|4297.5|4296.5|4297.5|4296.5|4295.5|4295|2028
1624434160000|2021-06-23 07:42:40|4297|4297|4297.5|4297|4297.5|4297|4297|4297|0
1624434170000|2021-06-23 07:42:50|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|729
1624434180000|2021-06-23 07:43:00|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|0
1624434220000|2021-06-23 07:43:40|4299|4298|4299|4298|4299|4298|4299|4298|0
1624434230000|2021-06-23 07:43:50|4298.5||4298.5||4298.5||4298.5||0
1624434240000|2021-06-23 07:44:00|||||||||34
1624434250000|2021-06-23 07:44:10|4298|4297.5|4298|4297|4298|4297.5|4298|4297|1787
1624434260000|2021-06-23 07:44:20|4298.5|4297.5|4298|4297.5|4298.5|4297.5|4298|4297.5|465
1624434270000|2021-06-23 07:44:30|4298.5|4297|4299|4298.5|4299|4298.5|4297.5|4297|502
1624434280000|2021-06-23 07:44:40|4299.5|4299|4300|4299|4300|4299|4299.5|4299|50
1624434290000|2021-06-23 07:44:50||4299.5||4299.5||4299.5||4299.5|0
1624434300000|2021-06-23 07:45:00|4299.5|4299|4300|4299|4300.5|4299.5|4299.5|4299|1536
1624434310000|2021-06-23 07:45:10|4299.5||4299.5||4300||4299.5||0
1624434330000|2021-06-23 07:45:30|4300||4300||4300||4300||0
1624434340000|2021-06-23 07:45:40|4299.5|4299.5|4299.5|4299|4300.5|4299.5|4299.5|4299|745
1624434350000|2021-06-23 07:45:50|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|2165
1624434360000|2021-06-23 07:46:00|4300.5|4299.5|4299.5|4298.5|4300.5|4299.5|4299|4298.5|278
1624434370000|2021-06-23 07:46:10|4299||4299||4299.5||4299||319
1624434380000|2021-06-23 07:46:20|4299.5|4298|4299|4298|4299.5|4298|4297.5|4297|3671
1624434390000|2021-06-23 07:46:30|4298.5|4297.5|4298|4297.5|4299|4298|4297.5|4297|1094
1624434410000|2021-06-23 07:46:50|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4296.5|1712
1624434420000|2021-06-23 07:47:00|4298.5|4298|4299.5|4298.5|4299.5|4298.5|4298.5|4298|483
1624434430000|2021-06-23 07:47:10|4300||4300||4300||4299.5||0
1624434440000|2021-06-23 07:47:20|4299.5||4299.5||4299.5||4299.5||0
1624434450000|2021-06-23 07:47:30|4300|4299|4300.5|4299.5|4300.5|4299.5|4300|4299|468
1624434460000|2021-06-23 07:47:40|4301|4300|4301.5|4301|4302|4301.5|4301|4299.5|321
1624434470000|2021-06-23 07:47:50|4302|4301.5|4303|4301.5|4303|4301.5|4302|4301.5|502
1624434480000|2021-06-23 07:48:00|4302.5||4303||4303||4302.5||0
1624434500000|2021-06-23 07:48:20|4302.5|4302|4303|4302|4303.5|4302.5|4302.5|4302|580
1624434510000|2021-06-23 07:48:30|4302.5|4302.5|4302.5|4301.5|4303|4302.5|4302|4301.5|1203
1624434530000|2021-06-23 07:48:50|4303|4302|4302.5|4302|4305|4304|4302.5|4302|3746
1624434540000|2021-06-23 07:49:00|4302|4301.5|4301|4300.5|4302.5|4301.5|4301|4300.5|2825
1624434550000|2021-06-23 07:49:10|4301.5|4301|4301.5|4300.5|4301.5|4301|4300.5|4300|615
1624434560000|2021-06-23 07:49:20|4301|4300|4300.5|4300|4301|4300|4300|4299.5|1988
1624434570000|2021-06-23 07:49:30|4300|4299.5|4300|4299.5|4300.5|4299.5|4299.5|4299|1894
1624434580000|2021-06-23 07:49:40|4300.5||4300.5||4300.5||4300||1131
1624434590000|2021-06-23 07:49:50|4301|4300|4302|4301|4302|4301|4301|4300|1395
1624434600000|2021-06-23 07:50:00|4302.5|4301.5|4301.5|4301|4302.5|4301.5|4301.5|4301|642
1624434610000|2021-06-23 07:50:10|4302||4301.5||4302||4301.5||250
1624434620000|2021-06-23 07:50:20|||||||||110
1624434630000|2021-06-23 07:50:30|4301|4300.5|4300.5|4299.5|4301|4300.5|4300|4299.5|1241
1624434640000|2021-06-23 07:50:40|4300|4300|4300.5|4299.5|4301|4300|4299.5|4299|2630
1624434650000|2021-06-23 07:50:50|4301|4300|4301|4300|4301|4300.5|4301|4299.5|498
1624434660000|2021-06-23 07:51:00|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|0
1624434670000|2021-06-23 07:51:10|4300|4299|4299.5|4298.5|4300|4299|4299.5|4298.5|710
1624434710000|2021-06-23 07:51:50|4299|4298|4298.5|4298|4299|4298|4298|4297.5|2830
1624434720000|2021-06-23 07:52:00|||||||||232
1624434730000|2021-06-23 07:52:10|4299|4298.5|4300|4299.5|4300|4299.5|4299|4298.5|1984
1624434740000|2021-06-23 07:52:20|4300.5||4300||4300.5||4300||902
1624434750000|2021-06-23 07:52:30|4300.5|4300|4301.5|4301|4301.5|4301|4300|4300|481
1624434760000|2021-06-23 07:52:40|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|308
1624434770000|2021-06-23 07:52:50||4301||4301||4301||4300.5|0
1624434780000|2021-06-23 07:53:00||4300.5||4300.5||4300.5||4300.5|0
1624434790000|2021-06-23 07:53:10|4301|4301|4301|4300.5|4301.5|4301|4301|4300.5|476
1624434800000|2021-06-23 07:53:20|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|1326
1624434810000|2021-06-23 07:53:30|4301||4300.5||4301||4300.5||1011
1624434820000|2021-06-23 07:53:40|4300|4299.5|4301|4299.5|4301|4300|4300|4299.5|1415
1624434830000|2021-06-23 07:53:50||4300||4300.5||4300.5||4300|0
1624434840000|2021-06-23 07:54:00|4301.5|4301|4301.5|4300.5|4301.5|4301|4301|4300.5|689
1624434850000|2021-06-23 07:54:10|4302|4301|4302|4301|4302|4301|4302|4301|0
1624434860000|2021-06-23 07:54:20|4301.5|4300.5|4300.5|4299.5|4302|4301|4300|4299.5|1274
1624434870000|2021-06-23 07:54:30|4300||4300||4300||4300||203
1624434890000|2021-06-23 07:54:50|4299.5|4299|4299|4298.5|4300|4299.5|4298.5|4298|1702
1624434900000|2021-06-23 07:55:00||4298||4298||4298||4298|309
1624434920000|2021-06-23 07:55:20|4298.5|4298.5|4298|4297.5|4298.5|4298.5|4298|4297.5|320
1624434930000|2021-06-23 07:55:30|4297.5|4297|4296.5|4296|4298|4297.5|4296.5|4296|5132
1624434940000|2021-06-23 07:55:40|4297|4296.5|4297|4296.5|4297.5|4296.5|4296.5|4296|1030
1624434950000|2021-06-23 07:55:50|4296.5|4296|4297|4296|4297|4296|4296.5|4296|424
1624434960000|2021-06-23 07:56:00|4296.5|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|1022
1624434970000|2021-06-23 07:56:10|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|314
1624434980000|2021-06-23 07:56:20|4297|4296|4296|4295.5|4297|4296.5|4296|4295.5|648
1624434990000|2021-06-23 07:56:30|4296.5|4296|4296|4295.5|4297|4296.5|4296|4295.5|523
1624435020000|2021-06-23 07:57:00|4295.5|4295|4295.5|4295|4296|4295|4295.5|4295|1392
1624435030000|2021-06-23 07:57:10|4296|4294.5|4295.5|4295|4296|4295|4295|4294.5|1783
1624435040000|2021-06-23 07:57:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|657
1624435050000|2021-06-23 07:57:30|4296.5|4296|4297.5|4296|4297.5|4296|4296.5|4296|33
1624435060000|2021-06-23 07:57:40|||||||||15
1624435070000|2021-06-23 07:57:50|4298|4296.5|4299|4298|4299|4298|4298|4296.5|50
1624435080000|2021-06-23 07:58:00|4298.5||4299||4299||4298.5||50
1624435090000|2021-06-23 07:58:10|4298.5||4298.5||4299||4298.5||0
1624435100000|2021-06-23 07:58:20|4299|4297.5|4298|4297.5|4299|4297.5|4298|4297.5|1180
1624435120000|2021-06-23 07:58:40|||||||||423
1624435130000|2021-06-23 07:58:50|4298.5|4298|4298.5|4297.5|4298.5|4298|4298.5|4297.5|425
1624435140000|2021-06-23 07:59:00||4298||4298||4298||4297.5|0
1624435160000|2021-06-23 07:59:20|4299|4298.5|4298|4297.5|4299|4298.5|4298|4297.5|1730
1624435170000|2021-06-23 07:59:30|||||||||2823
1624435190000|2021-06-23 07:59:50|||||||||387
1624435200000|2021-06-23 08:00:00|4297.5|4297|4298|4297|4298|4297|4297.5|4297|794
1624435210000|2021-06-23 08:00:10|4297.5|4296.5|4297|4296.5|4298|4296.5|4297|4296.5|809
1624435220000|2021-06-23 08:00:20|4296.5|4296|4296|4295|4296.5|4296|4295.5|4295|78
1624435230000|2021-06-23 08:00:30|4295.5||4295.5||4296||4295.5||303
1624435240000|2021-06-23 08:00:40|4296|4294.5|4295|4294.5|4296|4294.5|4295|4294|389
1624435250000|2021-06-23 08:00:50|4295.5||4295.5||4295.5||4295.5||0
1624435260000|2021-06-23 08:01:00|4295|4294|4295|4294|4295|4294|4295|4294|0
1624435270000|2021-06-23 08:01:10|4294.5||4295||4295||4294.5||43
1624435280000|2021-06-23 08:01:20|4294.5||4295||4295||4294.5||62
1624435290000|2021-06-23 08:01:30|4294.5||4295||4295||4294.5||109
1624435300000|2021-06-23 08:01:40|4294.5||4294.5||4294.5||4294.5||0
1624435310000|2021-06-23 08:01:50|4295||4295||4295||4294.5||0
1624435320000|2021-06-23 08:02:00|4294.5|4293.5|4294|4293|4294.5|4293.5|4293|4292|2841
1624435330000|2021-06-23 08:02:10|4294.5|4293.5|4294.5|4293.5|4294.5|4294|4294.5|4293|0
1624435340000|2021-06-23 08:02:20|4295|4294|4295|4294.5|4295.5|4294.5|4295|4294|121
1624435350000|2021-06-23 08:02:30|4295.5|4295|4295.5|4294.5|4296|4295|4295.5|4294.5|81
1624435360000|2021-06-23 08:02:40||4295||4295||4295||4295|0
1624435370000|2021-06-23 08:02:50|4296|4295.5|4296|4295|4296|4295.5|4296|4295|61
1624435380000|2021-06-23 08:03:00|4296.5|4295.5|4297|4296|4297|4296|4296.5|4295.5|511
1624435390000|2021-06-23 08:03:10|4297.5|4296.5|4298.5|4298|4298.5|4298|4297.5|4296.5|1456
1624435400000|2021-06-23 08:03:20|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|150
1624435410000|2021-06-23 08:03:30|4299.5|4299|4300.5|4299.5|4300.5|4299.5|4299.5|4299|2483
1624435420000|2021-06-23 08:03:40|4301||4300.5||4301||4300.5||0
1624435430000|2021-06-23 08:03:50|4301||4301||4301||4300.5||0
1624435440000|2021-06-23 08:04:00|4301.5|4300|4302|4300.5|4302|4300.5|4301.5|4300|0
1624435450000|2021-06-23 08:04:10|4302.5|4301|4303.5|4302.5|4304|4303.5|4302.5|4301|2841
1624435460000|2021-06-23 08:04:20|4303|4303|4304.5|4303.5|4304.5|4304|4303|4302.5|2116
1624435480000|2021-06-23 08:04:40|4305|4304|4306|4305|4306|4305.5|4305|4303.5|3182
1624435490000|2021-06-23 08:04:50|4306.5|4305.5|4306.5|4306|4306.5|4306|4306.5|4305|881
1624435500000|2021-06-23 08:05:00|4307|4306.5|4307|4306|4307|4306.5|4306.5|4306|2114
1624435510000|2021-06-23 08:05:10|4306.5|4306.5|4307|4306|4307|4306.5|4306.5|4306|8292
1624435520000|2021-06-23 08:05:20|4306.5|4305.5|4306.5|4306|4306.5|4306|4306|4305.5|2454
1624435530000|2021-06-23 08:05:30|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|3945
1624435540000|2021-06-23 08:05:40|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|0
1624435550000|2021-06-23 08:05:50|4306.5|4305|4306.5|4305.5|4307|4305.5|4306.5|4305|95
1624435560000|2021-06-23 08:06:00|4307|4306|4307.5|4306.5|4307.5|4307|4307|4306|647
1624435570000|2021-06-23 08:06:10|||||||||105
1624435580000|2021-06-23 08:06:20|4307|4306|4307.5|4307|4308|4307.5|4306.5|4305.5|3582
1624435590000|2021-06-23 08:06:30|4308||4307.5||4308||4307.5||11
1624435600000|2021-06-23 08:06:40|4308|4307.5|4307.5|4307|4308|4307.5|4307.5|4307|538
1624435610000|2021-06-23 08:06:50|4308|4306.5|4309|4307.5|4309|4307.5|4307|4306.5|2445
1624435630000|2021-06-23 08:07:10|4308.5||4309||4309||4308.5||0
1624435640000|2021-06-23 08:07:20|4308.5|4308|4309.5|4308.5|4309.5|4308.5|4308|4307.5|2071
1624435660000|2021-06-23 08:07:40|4310|4309|4311|4310|4311|4310|4310|4309|238
1624435670000|2021-06-23 08:07:50|4311.5|4310.5|4311.5|4310.5|4311.5|4310.5|4311|4310.5|533
1624435680000|2021-06-23 08:08:00|4312|4311|4311.5|4310.5|4312|4311|4311|4310.5|1898
1624435690000|2021-06-23 08:08:10|4312|4311|4311.5|4311|4312|4311.5|4311.5|4311|600
1624435700000|2021-06-23 08:08:20|4312|4311.5|4312|4311.5|4312.5|4312|4311.5|4311|1785
1624435710000|2021-06-23 08:08:30|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|3384
1624435720000|2021-06-23 08:08:40|4312.5||4312||4312.5||4312||685
1624435730000|2021-06-23 08:08:50|4311.5|4311|4312|4311|4312|4311|4311.5|4311|1855
1624435740000|2021-06-23 08:09:00|4311.5|4310.5|4311.5|4310.5|4311.5|4310.5|4311|4310.5|638
1624435750000|2021-06-23 08:09:10|4311||4311||4311||4311||0
1624435760000|2021-06-23 08:09:20|4311.5||4311.5||4311.5||4311.5||57
1624435770000|2021-06-23 08:09:30|4311||4311.5||4311.5||4311||0
1624435780000|2021-06-23 08:09:40|4311|4310|4309.5|4309|4311|4310|4309.5|4309|1676
1624435790000|2021-06-23 08:09:50|4310|4309.5|4311|4309.5|4311|4309.5|4310|4309.5|45
1624435810000|2021-06-23 08:10:10|4311.5|4310|4312|4311|4312|4311.5|4311|4310|1572
1624435820000|2021-06-23 08:10:20|4311.5|4311.5|4311.5|4310.5|4311.5|4311.5|4311|4310.5|810
1624435830000|2021-06-23 08:10:30|4311|4310|4309.5|4308.5|4311.5|4310|4309|4308.5|2763
1624435840000|2021-06-23 08:10:40|||||||||300
1624435850000|2021-06-23 08:10:50||4309||4309||4309||4309|0
1624435860000|2021-06-23 08:11:00|4309|4308.5|4307.5|4306.5|4309|4308.5|4307.5|4306.5|911
1624435870000|2021-06-23 08:11:10|4307|4307|4308|4307.5|4308.5|4307.5|4307|4307|796
1624435880000|2021-06-23 08:11:20|4308.5|4308|4308.5|4308|4308.5|4308|4308|4307.5|765
1624435890000|2021-06-23 08:11:30||4307.5||4307.5||4308||4307.5|380
1624435900000|2021-06-23 08:11:40|4308||4308.5||4308.5||4308||0
1624435910000|2021-06-23 08:11:50|4308|4308|4309.5|4308.5|4309.5|4309|4308|4308|822
1624435920000|2021-06-23 08:12:00|4309|4308|4308.5|4307.5|4309|4308|4308|4307.5|1323
1624435930000|2021-06-23 08:12:10||4308||4308||4308||4308|0
1624435940000|2021-06-23 08:12:20|4309|4308.5|4308.5|4307.5|4309|4308.5|4308.5|4307.5|304
1624435950000|2021-06-23 08:12:30|4308|4307|4309|4308|4309|4308.5|4307.5|4307|2642
1624435970000|2021-06-23 08:12:50|4308.5||4309||4309||4308.5||240
1624435980000|2021-06-23 08:13:00|4308.5|4307.5|4306.5|4305.5|4308.5|4307.5|4306.5|4305.5|1364
1624435990000|2021-06-23 08:13:10|4307|4306|4306|4305.5|4307|4306|4306|4305.5|0
1624436000000|2021-06-23 08:13:20|4305.5|4305|4304.5|4304|4305.5|4305|4304.5|4304|450
1624436010000|2021-06-23 08:13:30|4304|4303.5|4304.5|4303.5|4304.5|4304|4304|4303.5|92
1624436020000|2021-06-23 08:13:40|4305|4304|4305.5|4304.5|4305.5|4304.5|4305|4303.5|162
1624436030000|2021-06-23 08:13:50|4305|4304|4305|4304.5|4305|4304.5|4305|4304|0
1624436040000|2021-06-23 08:14:00|4305.5||4305.5||4305.5||4305.5||0
1624436050000|2021-06-23 08:14:10|4306||4305||4306||4305||147
1624436060000|2021-06-23 08:14:20|4305.5|4304|4304.5|4304|4305.5|4304|4304.5|4304|798
1624436070000|2021-06-23 08:14:30|4304|4303.5|4303|4302|4304|4303.5|4303|4302|327
1624436080000|2021-06-23 08:14:40|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|0
1624436090000|2021-06-23 08:14:50|4303|4302|4303.5|4302|4303.5|4302|4303|4302|0
1624436100000|2021-06-23 08:15:00|4303||4303||4303||4303||0
1624436110000|2021-06-23 08:15:10|4303.5|4302.5|4304|4303.5|4304|4303.5|4303.5|4302|742
1624436120000|2021-06-23 08:15:20|4304.5|4304|4303.5|4302.5|4304.5|4304|4303.5|4302.5|1509
1624436130000|2021-06-23 08:15:30|4303|4303|4303.5|4303|4303.5|4303|4303|4302.5|0
1624436140000|2021-06-23 08:15:40||4302.5||4302.5||4302.5||4302.5|0
1624436160000|2021-06-23 08:16:00|4303|4303|4303|4302.5|4303|4303|4303|4302.5|0
1624436170000|2021-06-23 08:16:10|4302.5|4302|4301.5|4301|4302.5|4302|4301.5|4301|656
1624436180000|2021-06-23 08:16:20|4302|4300.5|4302|4301|4302|4301.5|4301.5|4300.5|315
1624436190000|2021-06-23 08:16:30|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|0
1624436200000|2021-06-23 08:16:40|4301||4301.5||4301.5||4301||0
1624436210000|2021-06-23 08:16:50|||||||||15
1624436220000|2021-06-23 08:17:00|4301|4301|4300.5|4300|4302|4301.5|4300.5|4300|2708
1624436230000|2021-06-23 08:17:10|4301|4300.5|4301.5|4300.5|4302|4300.5|4301|4300.5|1
1624436240000|2021-06-23 08:17:20|4302|4301|4301.5|4300.5|4302.5|4301.5|4301.5|4300.5|1844
1624436270000|2021-06-23 08:17:50||4301||4301||4301||4301|0
1624436290000|2021-06-23 08:18:10|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|993
1624436310000|2021-06-23 08:18:30|4301.5|4300|4300|4299|4301.5|4300|4299.5|4298.5|756
1624436340000|2021-06-23 08:19:00|4300.5|4299.5|4301.5|4300.5|4301.5|4300.5|4300.5|4299.5|702
1624436350000|2021-06-23 08:19:10|4301|4301|4301.5|4300.5|4301.5|4301|4301|4300.5|29
1624436360000|2021-06-23 08:19:20|4301||4301||4301||4301||0
1624436370000|2021-06-23 08:19:30|4301.5||4301||4301.5||4301||0
1624436380000|2021-06-23 08:19:40|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|653
1624436390000|2021-06-23 08:19:50|4301.5||4301.5||4301.5||4301||0
1624436400000|2021-06-23 08:20:00|4302|4301|4300.5|4300|4302.5|4301.5|4300.5|4300|6653
1624436410000|2021-06-23 08:20:10|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|1314
1624436420000|2021-06-23 08:20:20|4299.5|4299|4298.5|4298|4299.5|4299|4298.5|4298|301
1624436430000|2021-06-23 08:20:30|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298|1060
1624436440000|2021-06-23 08:20:40|4300|4299|4300.5|4299.5|4300.5|4299.5|4299.5|4298.5|643
1624436450000|2021-06-23 08:20:50|4301|4300|4301.5|4300.5|4301.5|4300.5|4301|4300|0
1624436460000|2021-06-23 08:21:00|4302|4301|4302.5|4301.5|4302.5|4302|4302|4301|358
1624436470000|2021-06-23 08:21:10|4303|4302|4303.5|4302.5|4303.5|4302.5|4303|4302|481
1624436480000|2021-06-23 08:21:20|4303|4303|4303.5|4303|4304|4303|4303|4302.5|44
1624436490000|2021-06-23 08:21:30|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|708
1624436500000|2021-06-23 08:21:40|4302.5|4302|4303.5|4302.5|4303.5|4302.5|4302.5|4302|111
1624436510000|2021-06-23 08:21:50|4304|4303|4304|4303|4304|4303|4304|4303|57
1624436520000|2021-06-23 08:22:00|4304.5||4304.5||4304.5||4304.5||0
1624436530000|2021-06-23 08:22:10|4305|4303.5|4305|4304|4305|4304|4305|4303.5|0
1624436540000|2021-06-23 08:22:20|4305.5|4304.5|4305|4304.5|4305.5|4305|4305|4304.5|628
1624436550000|2021-06-23 08:22:30||4304||4304.5||4304.5||4304|0
1624436560000|2021-06-23 08:22:40|4305.5|4305|4305.5|4304.5|4305.5|4305|4305.5|4304.5|405
1624436570000|2021-06-23 08:22:50|4306|4305|4306.5|4306|4306.5|4306|4306|4305|200
1624436580000|2021-06-23 08:23:00|4307|4306.5|4307|4306.5|4307|4306.5|4306|4305.5|539
1624436600000|2021-06-23 08:23:20|4307.5|4307|4307|4306.5|4308|4307|4307|4306.5|362
1624436610000|2021-06-23 08:23:30|4307.5||4307||4307.5||4307||0
1624436620000|2021-06-23 08:23:40|||||||||100
1624436630000|2021-06-23 08:23:50|4306.5|4306|4307.5|4306.5|4307.5|4307|4306.5|4306|1285
1624436640000|2021-06-23 08:24:00|4307|4307|4308|4307.5|4308|4307.5|4307|4307|0
1624436650000|2021-06-23 08:24:10|4308.5|4308|4310|4308.5|4310|4308.5|4308.5|4308|50
1624436660000|2021-06-23 08:24:20|4309.5||4309.5||4309.5||4309.5||7
1624436670000|2021-06-23 08:24:30|4310||4310||4310||4309.5||0
1624436680000|2021-06-23 08:24:40|4310.5|4309|4310.5|4309.5|4310.5|4309.5|4310.5|4309|200
1624436690000|2021-06-23 08:24:50|||||||||200
1624436700000|2021-06-23 08:25:00|4310|4309|4309.5|4309|4310.5|4309|4309|4308.5|2101
1624436710000|2021-06-23 08:25:10|4309|4308.5|4308|4307|4309|4308.5|4308|4307|1595
1624436720000|2021-06-23 08:25:20|4307.5|4307.5|4308|4307|4308|4307.5|4307.5|4307|110
1624436730000|2021-06-23 08:25:30|4307.5||4307.5||4307.5||4307.5||0
1624436740000|2021-06-23 08:25:40|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|2061
1624436750000|2021-06-23 08:25:50|4306|4305.5|4306.5|4306|4307|4306|4306|4305.5|762
1624436760000|2021-06-23 08:26:00|4306|4305.5|4306|4305|4306.5|4305.5|4306|4305|0
1624436770000|2021-06-23 08:26:10||4305.5||4305.5||4305.5||4305|2
1624436780000|2021-06-23 08:26:20|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|27
1624436790000|2021-06-23 08:26:30|4305|4304.5|4305.5|4305|4305.5|4305|4305|4304.5|111
1624436810000|2021-06-23 08:26:50|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|1017
1624436820000|2021-06-23 08:27:00|4306|4305.5|4306.5|4306|4306.5|4306|4305.5|4305|1169
1624436830000|2021-06-23 08:27:10|4307|4305.5|4307|4306|4307|4306|4306.5|4305.5|0
1624436840000|2021-06-23 08:27:20|4306.5||4306.5||4307||4306.5||0
1624436850000|2021-06-23 08:27:30|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|111
1624436860000|2021-06-23 08:27:40||4306||4306||4306||4306|0
1624436870000|2021-06-23 08:27:50|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|45
1624436880000|2021-06-23 08:28:00|4307|4306.5|4306|4305.5|4307|4306.5|4306|4305.5|2265
1624436890000|2021-06-23 08:28:10|4305.5|4305|4306|4305|4306|4305|4305|4304.5|1360
1624436900000|2021-06-23 08:28:20|4306.5||4306.5||4306.5||4306||23
1624436910000|2021-06-23 08:28:30|4306||4306||4306.5||4306||0
1624436920000|2021-06-23 08:28:40|4305.5||4306||4306||4305.5||1
1624436930000|2021-06-23 08:28:50|4305.5|4305.5|4306|4305|4306.5|4305.5|4305.5|4305|565
1624436940000|2021-06-23 08:29:00|4305.5|4304.5|4305.5|4305|4306|4305|4305|4304.5|2596
1624436950000|2021-06-23 08:29:10|4306|4304.5|4305.5|4305|4306|4305|4305|4304.5|374
1624436960000|2021-06-23 08:29:20|4305|4304.5|4306|4305|4306|4305|4305|4304.5|777
1624436970000|2021-06-23 08:29:30|4306.5|4305.5|4306|4305.5|4306.5|4305.5|4306|4305.5|211
1624436980000|2021-06-23 08:29:40|4306.5|4305|4306|4305|4306.5|4305|4306|4305|0
1624436990000|2021-06-23 08:29:50|4306.5|4305.5|4306|4305.5|4306.5|4305.5|4306|4305.5|0
1624437000000|2021-06-23 08:30:00|4306.5|4305|4305.5|4305|4306.5|4305.5|4305.5|4305|116
1624437010000|2021-06-23 08:30:10|4305|4304.5|4306|4305.5|4306.5|4305.5|4305|4304.5|1624
1624437020000|2021-06-23 08:30:20|4306.5||4306.5||4306.5||4306||0
1624437030000|2021-06-23 08:30:30|4306||4306.5||4306.5||4306||0
1624437040000|2021-06-23 08:30:40|4306|4306|4306.5|4305.5|4306.5|4306|4306|4305.5|0
1624437050000|2021-06-23 08:30:50|4306||4306.5||4306.5||4306||0
1624437060000|2021-06-23 08:31:00|4306||4306.5||4306.5||4306||0
1624437070000|2021-06-23 08:31:10|4306||4306||4306.5||4306||0
1624437080000|2021-06-23 08:31:20|4306.5||4306||4306.5||4306||0
1624437100000|2021-06-23 08:31:40|4305.5|4305|4306|4305.5|4306|4305.5|4305|4304.5|2440
1624437110000|2021-06-23 08:31:50|4306.5|4306|4306.5|4306|4307|4306.5|4306.5|4306|802
1624437170000|2021-06-23 08:32:50|||||||||177
1624437180000|2021-06-23 08:33:00|4307|4306.5|4307|4306.5|4308|4307|4306.5|4306|2093
1624437190000|2021-06-23 08:33:10|4306.5|4306|4306.5|4306|4306.5|4306|4306.5|4306|552
1624437200000|2021-06-23 08:33:20|4307||4307||4307||4307||0
1624437210000|2021-06-23 08:33:30|4307.5|4306.5|4307|4306.5|4307.5|4307|4307|4306.5|545
1624437220000|2021-06-23 08:33:40|4307.5|4307|4307.5|4307|4307.5|4307|4307|4307|54
1624437230000|2021-06-23 08:33:50|4308|4307.5|4308|4307.5|4308.5|4307.5|4308|4307.5|341
1624437240000|2021-06-23 08:34:00|4307.5|4307|4308|4307|4308|4307|4307|4306.5|1627
1624437250000|2021-06-23 08:34:10|4307.5|4306.5|4307.5|4306.5|4307.5|4307|4307|4306.5|510
1624437280000|2021-06-23 08:34:40|4307|4306|4306.5|4306|4307.5|4306|4306.5|4306|533
1624437290000|2021-06-23 08:34:50|4307||4307||4307||4307||0
1624437300000|2021-06-23 08:35:00|4306.5|4306.5|4306.5|4306|4306.5|4306.5|4306.5|4306|211
1624437310000|2021-06-23 08:35:10|||||||||1
1624437320000|2021-06-23 08:35:20|4307|4306.5|4307|4306|4307|4306.5|4306.5|4306|674
1624437330000|2021-06-23 08:35:30||4306.5||4306.5||4306.5||4306.5|0
1624437340000|2021-06-23 08:35:40|4307.5||4307||4307.5||4307||0
1624437350000|2021-06-23 08:35:50|4307.5|4307|4307|4306.5|4307.5|4307|4307|4306.5|673
1624437360000|2021-06-23 08:36:00|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|300
1624437370000|2021-06-23 08:36:10|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|750
1624437380000|2021-06-23 08:36:20|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|54
1624437390000|2021-06-23 08:36:30|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306.5|103
1624437400000|2021-06-23 08:36:40|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|91
1624437410000|2021-06-23 08:36:50|4308|4307.5|4309|4308|4309|4308|4308|4307.5|542
1624437420000|2021-06-23 08:37:00|4308.5||4309||4309||4308.5||10
1624437450000|2021-06-23 08:37:30|4308.5|4308.5|4309|4308.5|4309|4308.5|4308.5|4308|449
1624437460000|2021-06-23 08:37:40|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|636
1624437470000|2021-06-23 08:37:50|||||||||31
1624437480000|2021-06-23 08:38:00|4309.5|4309|4310|4309|4310|4309|4309.5|4309|617
1624437500000|2021-06-23 08:38:20|4309.5|4308.5|4308.5|4308|4310|4308.5|4308|4307.5|2704
1624437510000|2021-06-23 08:38:30|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|81
1624437520000|2021-06-23 08:38:40|4308.5||4308.5||4308.5||4308.5||0
1624437530000|2021-06-23 08:38:50|4308||4308||4308||4308||0
1624437540000|2021-06-23 08:39:00|4307.5|4307|4307|4306|4307.5|4307|4307|4306|1364
1624437550000|2021-06-23 08:39:10||4306.5||4306||4306.5||4306|0
1624437560000|2021-06-23 08:39:20|4306.5|4305.5|4306.5|4306|4306.5|4306|4306.5|4305.5|465
1624437570000|2021-06-23 08:39:30||4305.5||4306||4306||4305.5|0
1624437580000|2021-06-23 08:39:40|||||||||115
1624437590000|2021-06-23 08:39:50|||||||||600
1624437600000|2021-06-23 08:40:00|4307|4306.5|4307|4306|4307|4306.5|4306.5|4306|1560
1624437610000|2021-06-23 08:40:10||4306.5||4306.5||4306.5||4306.5|0
1624437620000|2021-06-23 08:40:20|4307.5|4307|4307.5|4306.5|4307.5|4307|4307.5|4306.5|157
1624437640000|2021-06-23 08:40:40|4308||4308||4308||4308||0
1624437650000|2021-06-23 08:40:50|4307.5||4307.5||4307.5||4307.5||0
1624437660000|2021-06-23 08:41:00|4307||4307.5||4307.5||4307||0
1624437680000|2021-06-23 08:41:20|4307||4307||4307||4307||97
1624437690000|2021-06-23 08:41:30|4306.5|4306|4306.5|4306|4306.5|4306|4306|4305.5|2047
1624437700000|2021-06-23 08:41:40|4306|4305.5|4306.5|4306|4307|4306.5|4306|4305.5|57
1624437720000|2021-06-23 08:42:00|4306|4305.5|4306.5|4305.5|4306.5|4306|4306|4305.5|41
1624437730000|2021-06-23 08:42:10|4306||4306||4306||4306||0
1624437740000|2021-06-23 08:42:20|4305.5|4305|4306.5|4306|4306.5|4306|4305.5|4305|600
1624437750000|2021-06-23 08:42:30||4305.5||4306||4306||4305.5|0
1624437770000|2021-06-23 08:42:50|||||||||6
1624437780000|2021-06-23 08:43:00|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|664
1624437790000|2021-06-23 08:43:10|||||||||55
1624437810000|2021-06-23 08:43:30|4305|4304.5|4306|4305.5|4306|4305.5|4305|4304.5|2576
1624437830000|2021-06-23 08:43:50|4306.5|4306|4305.5|4305|4306.5|4306|4305.5|4305|1220
1624437840000|2021-06-23 08:44:00|4305|4304.5|4306.5|4305.5|4306.5|4305.5|4305|4304|3372
1624437850000|2021-06-23 08:44:10|4306||4306||4306||4306||168
1624437860000|2021-06-23 08:44:20|4306.5|4305|4305.5|4305|4306.5|4305|4305.5|4305|20
1624437870000|2021-06-23 08:44:30|4306||4306||4306||4306||134
1624437880000|2021-06-23 08:44:40||4305.5||4305.5||4305.5||4305.5|0
1624437890000|2021-06-23 08:44:50|4306.5|4306|4306.5|4305.5|4306.5|4306|4306.5|4305.5|75
1624437900000|2021-06-23 08:45:00||4306||4306||4306||4306|1
1624437910000|2021-06-23 08:45:10|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|209
1624437920000|2021-06-23 08:45:20|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|1580
1624437930000|2021-06-23 08:45:30|4305|4304.5|4306|4305|4306|4305|4305|4304.5|481
1624437940000|2021-06-23 08:45:40|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|0
1624437950000|2021-06-23 08:45:50|4305|4304|4305|4304.5|4305|4304.5|4305|4304|0
1624437970000|2021-06-23 08:46:10|4305.5|4305|4305.5|4304.5|4306|4305|4305.5|4304.5|405
1624437980000|2021-06-23 08:46:20|4305||4305.5||4305.5||4305||0
1624438000000|2021-06-23 08:46:40||4305||4304.5||4305||4304.5|154
1624438010000|2021-06-23 08:46:50|4306|4305|4306|4305|4306.5|4305.5|4306|4305|432
1624438020000|2021-06-23 08:47:00|4305.5|4305.5|4306.5|4305.5|4306.5|4305.5|4305.5|4305|160
1624438030000|2021-06-23 08:47:10|4306|4305|4305.5|4305|4306|4305|4305.5|4305|448
1624438040000|2021-06-23 08:47:20|4306|4304.5|4305|4304.5|4306|4305|4305|4304.5|3214
1624438050000|2021-06-23 08:47:30|4305.5|4304|4305|4304.5|4305.5|4304.5|4304.5|4304|945
1624438060000|2021-06-23 08:47:40|4305.5||4305.5||4305.5||4305.5||0
1624438070000|2021-06-23 08:47:50|4305|4305|4305.5|4305|4305.5|4305|4305|4304.5|158
1624438080000|2021-06-23 08:48:00|4306|4305.5|4306|4305.5|4306|4305.5|4305.5|4305.5|515
1624438090000|2021-06-23 08:48:10|4306.5|4306|4306.5|4305.5|4306.5|4306|4306.5|4305.5|2123
1624438100000|2021-06-23 08:48:20|4306|4306|4306.5|4306|4306.5|4306|4306|4306|152
1624438110000|2021-06-23 08:48:30|4307.5|4306.5|4306.5|4306|4308|4307|4306.5|4306|684
1624438120000|2021-06-23 08:48:40|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|376
1624438130000|2021-06-23 08:48:50|4307|4305.5|4306.5|4305.5|4307|4305.5|4306|4305.5|532
1624438140000|2021-06-23 08:49:00|4306||4306||4306||4306||0
1624438150000|2021-06-23 08:49:10|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|820
1624438160000|2021-06-23 08:49:20|4304.5|4304|4304.5|4303.5|4304.5|4304|4304|4303.5|1318
1624438180000|2021-06-23 08:49:40|4304|4303|4302|4301|4304|4303|4301.5|4301|495
1624438190000|2021-06-23 08:49:50|||||||||15
1624438200000|2021-06-23 08:50:00|4301.5||4301.5||4302||4301.5||296
1624438210000|2021-06-23 08:50:10|||||||||217
1624438220000|2021-06-23 08:50:20|4302|4301.5|4301|4300.5|4302|4301.5|4301|4300.5|1400
1624438240000|2021-06-23 08:50:40|4301.5|4301|4301.5|4300.5|4301.5|4301|4301|4300.5|219
1624438250000|2021-06-23 08:50:50|4302|4301|4302.5|4301.5|4302.5|4302|4301.5|4301|67
1624438260000|2021-06-23 08:51:00|4302|4301|4302|4301.5|4302|4301.5|4301.5|4301|152
1624438270000|2021-06-23 08:51:10|4301.5|4301|4302.5|4302|4303|4302|4301.5|4301|295
1624438280000|2021-06-23 08:51:20|4303|4302.5|4303.5|4302.5|4304|4302.5|4303|4302.5|677
1624438290000|2021-06-23 08:51:30|4304||4303.5||4304||4303.5||0
1624438300000|2021-06-23 08:51:40|4303|4302|4302.5|4301.5|4303|4302|4302|4301.5|977
1624438310000|2021-06-23 08:51:50|4302|4301|4302|4301|4302|4301|4302|4301|0
1624438320000|2021-06-23 08:52:00|4302.5|4300.5|4301.5|4300.5|4302.5|4300.5|4301.5|4300.5|0
1624438330000|2021-06-23 08:52:10|4301||4301||4301||4301||0
1624438340000|2021-06-23 08:52:20|4300.5|4300|4300.5|4300|4301|4300|4300.5|4300|1
1624438350000|2021-06-23 08:52:30|4301|4299.5|4302.5|4301.5|4302.5|4302|4301|4299.5|6628
1624438360000|2021-06-23 08:52:40|4303|4302|4304|4303.5|4304|4303.5|4303|4301.5|990
1624438380000|2021-06-23 08:53:00|4304.5|4304|4306|4305.5|4306|4305.5|4304.5|4304|1561
1624438390000|2021-06-23 08:53:10|4306.5|4306|4307.5|4306.5|4307.5|4306.5|4306|4305.5|724
1624438400000|2021-06-23 08:53:20|4308|4307|4307.5|4307|4308|4307|4307.5|4307|0
1624438410000|2021-06-23 08:53:30|4308|4307.5|4308|4307.5|4308.5|4307.5|4307.5|4307.5|0
1624438430000|2021-06-23 08:53:50|4308.5|4308|4308|4307.5|4309|4308|4308|4307.5|416
1624438440000|2021-06-23 08:54:00|4307.5|4307|4306.5|4305.5|4308|4307.5|4306.5|4305.5|2394
1624438450000|2021-06-23 08:54:10|||||||||104
1624438460000|2021-06-23 08:54:20||4306||4305.5||4306||4305.5|18
1624438470000|2021-06-23 08:54:30|4306||4306||4306||4306||0
1624438480000|2021-06-23 08:54:40|4306.5|4306|4306.5|4306|4306.5|4306|4306.5|4306|64
1624438500000|2021-06-23 08:55:00|4307|4306.5|4308.5|4307|4308.5|4307|4307|4306.5|131
1624438510000|2021-06-23 08:55:10|4308||4308||4308||4307.5||95
1624438520000|2021-06-23 08:55:20|4307.5||4308||4308||4307.5||0
1624438530000|2021-06-23 08:55:30|4307.5||4308||4308||4307.5||0
1624438540000|2021-06-23 08:55:40|4307.5|4307.5|4308.5|4308|4309|4308.5|4307.5|4307.5|2955
1624438560000|2021-06-23 08:56:00|4309|4308.5|4309|4308|4309|4308.5|4309|4308|309
1624438580000|2021-06-23 08:56:20|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309|4308|227
1624438590000|2021-06-23 08:56:30|4310|4309|4309|4308.5|4310|4309|4309|4308.5|874
1624438600000|2021-06-23 08:56:40|4308.5|4308|4308|4307.5|4308.5|4308|4307.5|4307|1806
1624438620000|2021-06-23 08:57:00||4307||4307||4307||4307|27
1624438640000|2021-06-23 08:57:20|4307.5||4307.5||4307.5||4307.5||0
1624438650000|2021-06-23 08:57:30|4307|4306.5|4306|4305.5|4307|4306.5|4306|4305.5|1096
1624438660000|2021-06-23 08:57:40|4306.5|4305|4305|4304|4306.5|4305|4304.5|4304|421
1624438670000|2021-06-23 08:57:50|4304.5||4304.5||4305||4304.5||0
1624438690000|2021-06-23 08:58:10|4305|4303.5|4303.5|4303|4305|4303.5|4303.5|4303|654
1624438700000|2021-06-23 08:58:20|4304|4302.5|4305.5|4304.5|4305.5|4304.5|4303.5|4302.5|2816
1624438710000|2021-06-23 08:58:30|4305||4305.5||4305.5||4305||706
1624438730000|2021-06-23 08:58:50|4305|4305|4306|4305.5|4306|4305.5|4305|4305|0
1624438740000|2021-06-23 08:59:00|4306.5|4306|4306.5|4306|4307|4306|4306|4305.5|193
1624438750000|2021-06-23 08:59:10|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|648
1624438760000|2021-06-23 08:59:20|4308||4307.5||4308||4307.5||60
1624438770000|2021-06-23 08:59:30|4308||4308||4308||4307.5||0
1624438780000|2021-06-23 08:59:40|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|70
1624438790000|2021-06-23 08:59:50|4308||4308.5||4308.5||4308||15
1624438800000|2021-06-23 09:00:00|4308|4308|4310|4309|4310|4309|4308|4308|368
1624438810000|2021-06-23 09:00:10|4309.5|4309.5|4309.5|4309|4310|4309.5|4309.5|4308.5|479
1624438820000|2021-06-23 09:00:20|4309|4308.5|4309.5|4308.5|4309.5|4309|4309|4308|516
1624438830000|2021-06-23 09:00:30|4309|4308|4307.5|4307|4309.5|4308.5|4307.5|4307|2673
1624438840000|2021-06-23 09:00:40|4308||4308||4308||4307.5||0
1624438850000|2021-06-23 09:00:50||4307.5||4307.5||4307.5||4307.5|94
1624438860000|2021-06-23 09:01:00||4307||4307.5||4307.5||4307|92
1624438870000|2021-06-23 09:01:10|||||||||56
1624438910000|2021-06-23 09:01:50|||||||||100
1624438920000|2021-06-23 09:02:00|4308.5|4308|4309|4308|4309|4308|4308.5|4308|208
1624438930000|2021-06-23 09:02:10|4308.5|4307.5|4306|4305.5|4308.5|4307.5|4306|4305.5|2536
1624438940000|2021-06-23 09:02:20|4305.5|4305|4305.5|4304.5|4305.5|4305|4305.5|4304.5|247
1624438980000|2021-06-23 09:03:00|4305|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|476
1624438990000|2021-06-23 09:03:10|4305|4304|4305|4304.5|4305|4304.5|4305|4304|361
1624439000000|2021-06-23 09:03:20|4305.5|4304|4305.5|4304.5|4305.5|4305|4305|4304|1077
1624439010000|2021-06-23 09:03:30|||||||||75
1624439020000|2021-06-23 09:03:40|4305|4304|4304.5|4304|4305|4304.5|4304.5|4304|430
1624439050000|2021-06-23 09:04:10|4304|4303.5|4304.5|4304|4304.5|4304|4304|4303.5|575
1624439090000|2021-06-23 09:04:50|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|143
1624439100000|2021-06-23 09:05:00|||||||||3
1624439110000|2021-06-23 09:05:10|4303.5|4303|4302.5|4302|4303.5|4303|4302.5|4302|487
1624439120000|2021-06-23 09:05:20|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|146
1624439130000|2021-06-23 09:05:30|4301.5|4301|4301.5|4300.5|4301.5|4301|4301.5|4300.5|119
1624439140000|2021-06-23 09:05:40|4301|4301|4301.5|4300.5|4301.5|4301|4301|4300.5|16
1624439150000|2021-06-23 09:05:50|4301|4301|4301|4300.5|4301|4301|4301|4300.5|151
1624439160000|2021-06-23 09:06:00|||||||||11
1624439180000|2021-06-23 09:06:20|||||||||20
1624439190000|2021-06-23 09:06:30|||||||||129
1624439200000|2021-06-23 09:06:40|4300.5|4300|4301.5|4301|4301.5|4301|4300.5|4300|1015
1624439210000|2021-06-23 09:06:50|4302|4301.5|4302|4301.5|4302|4301.5|4301.5|4301|730
1624439220000|2021-06-23 09:07:00|4302.5|4302|4303|4302|4303|4302|4302.5|4302|1338
1624439230000|2021-06-23 09:07:10|4303.5|4302.5|4303.5|4302.5|4304|4302.5|4303.5|4302.5|0
1624439240000|2021-06-23 09:07:20|4304||4304||4304||4303.5||1000
1624439250000|2021-06-23 09:07:30||4303||4303||4303.5||4303|0
1624439260000|2021-06-23 09:07:40||4303.5||4303.5||4303.5||4303|0
1624439270000|2021-06-23 09:07:50|4304.5|4304|4303.5|4302.5|4305|4304|4303.5|4302.5|2012
1624439280000|2021-06-23 09:08:00|4303|4302|4302.5|4302|4303|4302|4302.5|4302|1871
1624439290000|2021-06-23 09:08:10|||||||||200
1624439300000|2021-06-23 09:08:20|4303|4302.5|4303|4302.5|4303|4302.5|4302.5|4302|471
1624439310000|2021-06-23 09:08:30|4302.5|4302|4302|4301|4303|4302|4301.5|4301|584
1624439320000|2021-06-23 09:08:40|4301.5||4301.5||4301.5||4301.5||0
1624439330000|2021-06-23 09:08:50|4302|4300.5|4302|4301|4302|4301|4302|4300.5|265
1624439350000|2021-06-23 09:09:10|4301.5|4300.5|4301.5|4301|4301.5|4301|4301.5|4300.5|0
1624439360000|2021-06-23 09:09:20|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|238
1624439370000|2021-06-23 09:09:30|4301.5|4301|4302|4301|4302|4301.5|4301.5|4301|15
1624439380000|2021-06-23 09:09:40|4301.5||4301.5||4302||4301.5||60
1624439390000|2021-06-23 09:09:50|4302|4301.5|4302.5|4302|4302.5|4302|4301.5|4301.5|364
1624439400000|2021-06-23 09:10:00|4302|4301.5|4302|4301|4302|4301.5|4302|4301|0
1624439410000|2021-06-23 09:10:10|4301.5||4302||4302||4301.5||713
1624439420000|2021-06-23 09:10:20|4301.5||4301.5||4302||4301.5||0
1624439430000|2021-06-23 09:10:30|||||||||250
1624439440000|2021-06-23 09:10:40|||||||||832
1624439450000|2021-06-23 09:10:50|4302||4301.5||4302||4301.5||109
1624439460000|2021-06-23 09:11:00|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|388
1624439480000|2021-06-23 09:11:20|||||||||350
1624439490000|2021-06-23 09:11:30|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301|610
1624439500000|2021-06-23 09:11:40|4302.5|4302|4303|4302|4303|4302|4302.5|4302|106
1624439510000|2021-06-23 09:11:50|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|4303|4302.5|102
1624439520000|2021-06-23 09:12:00|4304|4303|4303.5|4302.5|4304|4303|4303.5|4302.5|106
1624439530000|2021-06-23 09:12:10|4303||4303.5||4303.5||4303||0
1624439550000|2021-06-23 09:12:30|4304|4303|4304|4303.5|4304|4303.5|4304|4303|180
1624439560000|2021-06-23 09:12:40|||||||||338
1624439570000|2021-06-23 09:12:50|4303.5|4303|4303.5|4303|4304|4303|4303.5|4303|270
1624439580000|2021-06-23 09:13:00|4304||4304||4304||4304||0
1624439590000|2021-06-23 09:13:10||4303.5||4303.5||4303.5||4303.5|0
1624439600000|2021-06-23 09:13:20|4304.5|4304|4304.5|4304|4305|4304.5|4304.5|4304|312
1624439610000|2021-06-23 09:13:30|4305|4304.5|4305|4304.5|4305.5|4304.5|4305|4304.5|4
1624439620000|2021-06-23 09:13:40|4305.5|4305|4305.5|4305|4306|4305|4305.5|4305|555
1624439630000|2021-06-23 09:13:50|4306||4305.5||4306||4305.5||52
1624439640000|2021-06-23 09:14:00|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|92
1624439650000|2021-06-23 09:14:10|4306|4305|4306|4305|4306|4305|4306|4305|326
1624439660000|2021-06-23 09:14:20|4305.5||4306||4306||4305.5||0
1624439680000|2021-06-23 09:14:40|4306.5|4305.5|4306|4305|4306.5|4305.5|4305.5|4305|383
1624439690000|2021-06-23 09:14:50|4305.5||4305.5||4305.5||4305.5||0
1624439700000|2021-06-23 09:15:00|4306|4304.5|4306|4305|4306|4305|4305|4304.5|1937
1624439710000|2021-06-23 09:15:10|4305.5|4304.5|4305|4304|4305.5|4304.5|4304.5|4304|760
1624439720000|2021-06-23 09:15:20|4304.5||4304.5||4304.5||4304.5||0
1624439730000|2021-06-23 09:15:30|4304|4303.5|4303.5|4302.5|4304|4303.5|4303.5|4302.5|527
1624439740000|2021-06-23 09:15:40|4303||4303||4303.5||4303||0
1624439750000|2021-06-23 09:15:50|4303.5|4302|4302.5|4301|4303.5|4302|4302.5|4301|137
1624439760000|2021-06-23 09:16:00|4302|4300.5|4301.5|4300.5|4302|4300.5|4301.5|4300.5|0
1624439790000|2021-06-23 09:16:30|4302.5|4301|4302|4301.5|4302.5|4301.5|4302|4301|145
1624439800000|2021-06-23 09:16:40|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|0
1624439810000|2021-06-23 09:16:50|4302|4300.5|4302|4301.5|4302.5|4301.5|4302|4300.5|117
1624439820000|2021-06-23 09:17:00||4301||4301.5||4301.5||4301|0
1624439830000|2021-06-23 09:17:10||4301||4301||4301||4301|0
1624439840000|2021-06-23 09:17:20||4301.5||4301||4301.5||4301|0
1624439860000|2021-06-23 09:17:40|4302.5|4301.5|4302.5|4302|4302.5|4302|4302.5|4301|203
1624439870000|2021-06-23 09:17:50|4302|4301.5|4302|4301.5|4302.5|4301.5|4302|4301.5|0
1624439880000|2021-06-23 09:18:00|||||||||193
1624439910000|2021-06-23 09:18:30|4301.5|4301|4301.5|4301|4302|4301.5|4301.5|4301|1086
1624439920000|2021-06-23 09:18:40|4301|4300.5|4302|4301|4302|4301.5|4301|4300.5|2409
1624439930000|2021-06-23 09:18:50|4301.5||4301.5||4301.5||4301.5||0
1624439940000|2021-06-23 09:19:00|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|536
1624439950000|2021-06-23 09:19:10|4300.5|4300|4300|4299.5|4300.5|4300|4299.5|4299|896
1624439960000|2021-06-23 09:19:20||4299||4299||4299||4299|0
1624439970000|2021-06-23 09:19:30|4299.5|4299.5|4300|4299.5|4300|4299.5|4299.5|4299.5|500
1624439980000|2021-06-23 09:19:40|4299.5|4299|4299.5|4299|4299.5|4299.5|4299.5|4299|0
1624439990000|2021-06-23 09:19:50|||||||||464
1624440000000|2021-06-23 09:20:00|||||||||583
1624440010000|2021-06-23 09:20:10|4300|4298.5|4300|4299.5|4300|4299.5|4299|4298.5|761
1624440020000|2021-06-23 09:20:20|||||||||106
1624440040000|2021-06-23 09:20:40|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|1085
1624440050000|2021-06-23 09:20:50|4300.5|4300|4301|4300|4301|4300|4300.5|4300|100
1624440070000|2021-06-23 09:21:10|4300.5||4300.5||4301||4300.5||0
1624440090000|2021-06-23 09:21:30|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|531
1624440110000|2021-06-23 09:21:50|4299.5|4299|4299.5|4298.5|4299.5|4299|4299.5|4298.5|977
1624440130000|2021-06-23 09:22:10|4300|4299|4300.5|4299.5|4300.5|4299.5|4300|4299|256
1624440160000|2021-06-23 09:22:40|4301|4300|4301|4300|4301.5|4300.5|4300.5|4299.5|278
1624440170000|2021-06-23 09:22:50||4300.5||4300.5||4300.5||4300.5|0
1624440180000|2021-06-23 09:23:00|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|1229
1624440190000|2021-06-23 09:23:10|||||||||249
1624440200000|2021-06-23 09:23:20|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|24
1624440210000|2021-06-23 09:23:30|4301|4300.5|4300.5|4299.5|4301|4300.5|4300.5|4299.5|1153
1624440220000|2021-06-23 09:23:40|4300|4299|4300|4299.5|4300|4299.5|4299.5|4299|272
1624440230000|2021-06-23 09:23:50|||||||||84
1624440240000|2021-06-23 09:24:00|||||||||3
1624440250000|2021-06-23 09:24:10|4300.5|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|133
1624440260000|2021-06-23 09:24:20|4300|4300|4300.5|4300|4300.5|4300|4300|4300|48
1624440270000|2021-06-23 09:24:30|4301|4299.5|4300.5|4300|4301|4300|4300.5|4299.5|68
1624440290000|2021-06-23 09:24:50|4300|4299.5|4300.5|4299.5|4301|4299.5|4300|4299|34
1624440310000|2021-06-23 09:25:10||4300||4300||4300||4300|0
1624440320000|2021-06-23 09:25:20|4300|4299.5|4300|4299.5|4300.5|4299.5|4300|4299.5|179
1624440330000|2021-06-23 09:25:30|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|876
1624440340000|2021-06-23 09:25:40|4300|4298.5|4299.5|4298.5|4300|4298.5|4299.5|4298.5|287
1624440360000|2021-06-23 09:26:00|4299|4298|4299.5|4298.5|4299.5|4298.5|4299|4298|0
1624440370000|2021-06-23 09:26:10|4299|4298|4299|4298|4299|4298.5|4299|4298|54
1624440380000|2021-06-23 09:26:20|4298.5||4298.5||4298.5||4298.5||0
1624440390000|2021-06-23 09:26:30|4299|4298.5|4299|4298|4299|4298.5|4299|4298|6
1624440400000|2021-06-23 09:26:40|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|0
1624440420000|2021-06-23 09:27:00|4300|4299|4300.5|4300|4301|4300|4300|4299|33
1624440430000|2021-06-23 09:27:10|4301||4300.5||4301||4300.5||0
1624440440000|2021-06-23 09:27:20|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|45
1624440450000|2021-06-23 09:27:30|4301.5|4301|4302|4301|4302|4301|4301.5|4301|111
1624440460000|2021-06-23 09:27:40|4301.5|4300.5|4302|4301|4302|4301|4301|4300.5|420
1624440470000|2021-06-23 09:27:50|4301.5|4301.5|4302|4301.5|4302|4301.5|4301.5|4301.5|150
1624440480000|2021-06-23 09:28:00||4301||4301||4301||4301|150
1624440500000|2021-06-23 09:28:20|4301.5||4301.5||4301.5||4301.5||0
1624440510000|2021-06-23 09:28:30|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301|30
1624440520000|2021-06-23 09:28:40|4302.5|4302|4302.5|4302|4303|4302|4302.5|4302|96
1624440530000|2021-06-23 09:28:50|4303||4303||4303||4303||0
1624440540000|2021-06-23 09:29:00|4302.5||4302.5||4302.5||4302.5||396
1624440550000|2021-06-23 09:29:10|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|0
1624440590000|2021-06-23 09:29:50|4303.5|4303|4304|4303.5|4305|4304|4303.5|4303|1229
1624440600000|2021-06-23 09:30:00|4304.5|4304|4305|4304|4305.5|4304.5|4304.5|4304|1105
1624440610000|2021-06-23 09:30:10|4304.5|4304.5|4304|4303|4305|4304.5|4303.5|4303|2186
1624440620000|2021-06-23 09:30:20|4303.5||4303.5||4303.5||4303.5||0
1624440630000|2021-06-23 09:30:30|4304|4302.5|4303.5|4302.5|4304|4302.5|4303|4302.5|709
1624440640000|2021-06-23 09:30:40|4303||4303||4303||4303||56
1624440650000|2021-06-23 09:30:50|4303.5|4303|4304|4303|4304|4303|4303.5|4302.5|215
1624440660000|2021-06-23 09:31:00|4303.5||4303.5||4303.5||4303.5||250
1624440670000|2021-06-23 09:31:10|4304||4304||4304||4304||0
1624440680000|2021-06-23 09:31:20|4303.5|4302.5|4301|4300.5|4303.5|4302.5|4301|4300.5|1628
1624440700000|2021-06-23 09:31:40|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|211
1624440710000|2021-06-23 09:31:50|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|5
1624440720000|2021-06-23 09:32:00|4303|4302|4302.5|4302|4303|4302|4302.5|4301.5|265
1624440730000|2021-06-23 09:32:10|4303||4303||4303||4303||50
1624440750000|2021-06-23 09:32:30|||||||||365
1624440770000|2021-06-23 09:32:50|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|4302.5|4302|925
1624440790000|2021-06-23 09:33:10|4304|4303|4304|4303.5|4304|4303.5|4304|4303|58
1624440800000|2021-06-23 09:33:20|4304.5|4304|4304.5|4303.5|4304.5|4304|4304.5|4303.5|3
1624440810000|2021-06-23 09:33:30||4304||4304||4304||4303.5|438
1624440820000|2021-06-23 09:33:40|4304|4303.5|4303.5|4303|4304.5|4303.5|4303.5|4303|2800
1624440830000|2021-06-23 09:33:50|4303|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|1013
1624440840000|2021-06-23 09:34:00|4303.5|4303|4303.5|4302.5|4303.5|4303|4303.5|4302.5|26
1624440850000|2021-06-23 09:34:10||4303||4303||4303||4303|0
1624440880000|2021-06-23 09:34:40|4304|4302.5|4303|4302.5|4304|4302.5|4303|4302.5|1019
1624440890000|2021-06-23 09:34:50|4302.5|4302|4302.5|4301.5|4303|4302|4302|4301|53
1624440900000|2021-06-23 09:35:00|4302|4302|4302|4301.5|4302|4302|4302|4301.5|0
1624440910000|2021-06-23 09:35:10|||||||||50
1624440920000|2021-06-23 09:35:20||4301||4301||4301.5||4301|170
1624440930000|2021-06-23 09:35:30|4302.5|4301.5|4303|4302|4303|4302.5|4302.5|4301|73
1624440940000|2021-06-23 09:35:40|4303.5|4302.5|4304.5|4303.5|4305|4303.5|4303.5|4302|4
1624440960000|2021-06-23 09:36:00|4304||4304.5||4304.5||4304||0
1624441030000|2021-06-23 09:37:10|4305|4304|4306|4305|4306|4305|4305|4304|224
1624441040000|2021-06-23 09:37:20|4306.5|4305.5|4305.5|4304.5|4306.5|4306|4305.5|4304.5|493
1624441050000|2021-06-23 09:37:30|4305||4305||4305.5||4305||0
1624441070000|2021-06-23 09:37:50|4305.5|4305|4305.5|4304.5|4305.5|4305|4305.5|4304.5|390
1624441090000|2021-06-23 09:38:10|4305|4305|4305.5|4304.5|4305.5|4305|4305|4304.5|311
1624441110000|2021-06-23 09:38:30|4305||4305.5||4305.5||4305||74
1624441120000|2021-06-23 09:38:40|4306|4305|4305.5|4305|4306.5|4305.5|4305.5|4304.5|45
1624441130000|2021-06-23 09:38:50|4305|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|424
1624441140000|2021-06-23 09:39:00|4305|4305|4305.5|4305|4305.5|4305|4305|4305|13
1624441160000|2021-06-23 09:39:20|||||||||1000
1624441170000|2021-06-23 09:39:30|||||||||97
1624441190000|2021-06-23 09:39:50|4306.5|4305.5|4307.5|4307|4307.5|4307|4306.5|4305.5|92
1624441200000|2021-06-23 09:40:00|4308|4307.5|4308|4307.5|4308.5|4307.5|4307.5|4307|445
1624441210000|2021-06-23 09:40:10|4307.5|4307|4307.5|4307|4308|4307.5|4307.5|4307|772
1624441220000|2021-06-23 09:40:20|4308||4308||4308||4307.5||295
1624441240000|2021-06-23 09:40:40||4307.5||4307.5||4307.5||4307.5|0
1624441250000|2021-06-23 09:40:50|4308.5|4308|4309|4308|4309|4308|4308.5|4307.5|948
1624441260000|2021-06-23 09:41:00|4309.5|4308.5|4310|4309|4310|4309|4309.5|4308.5|100
1624441270000|2021-06-23 09:41:10|4310.5|4309.5|4310.5|4309.5|4310.5|4310|4310.5|4309|452
1624441280000|2021-06-23 09:41:20|4310|4310|4311|4310|4311|4310|4310|4310|0
1624441300000|2021-06-23 09:41:40|4310.5|4309.5|4311|4310|4311|4310|4309.5|4309|5786
1624441320000|2021-06-23 09:42:00|||||||||1
1624441340000|2021-06-23 09:42:20|4310.5|4309.5|4310.5|4310|4310.5|4310|4310.5|4309.5|381
1624441360000|2021-06-23 09:42:40|4311|4310.5|4312|4311.5|4312.5|4311.5|4311|4310.5|169
1624441370000|2021-06-23 09:42:50|4312.5||4312.5||4312.5||4312.5||0
1624441380000|2021-06-23 09:43:00|4312|4312|4312.5|4312|4313|4312|4312|4312|4
1624441390000|2021-06-23 09:43:10|4313|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312.5|91
1624441400000|2021-06-23 09:43:20|4313|4313|4313|4312.5|4313|4313|4313|4312.5|295
1624441420000|2021-06-23 09:43:40|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|1229
1624441430000|2021-06-23 09:43:50|4312|4311.5|4311.5|4311|4312|4311.5|4311.5|4311|878
1624441440000|2021-06-23 09:44:00|||||||||423
1624441460000|2021-06-23 09:44:20|4312|4311.5|4312|4311|4312|4311.5|4312|4311|26
1624441470000|2021-06-23 09:44:30|4311.5||4312||4312||4311.5||0
1624441480000|2021-06-23 09:44:40|||||||||35
1624441520000|2021-06-23 09:45:20|4311.5|4310.5|4310.5|4309.5|4312|4310.5|4310.5|4309.5|2108
1624441530000|2021-06-23 09:45:30|4310||4310||4310||4310||63
1624441540000|2021-06-23 09:45:40|4309.5|4309|4310.5|4310|4310.5|4310|4309.5|4309|65
1624441550000|2021-06-23 09:45:50|4311|4310.5|4311.5|4310.5|4311.5|4310.5|4310|4309|4145
1624441560000|2021-06-23 09:46:00||4311||4311||4311||4311|3
1624441570000|2021-06-23 09:46:10|4312|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311.5|243
1624441590000|2021-06-23 09:46:30|4312||4312.5||4312.5||4312||2
1624441600000|2021-06-23 09:46:40|4312|4311|4312|4311.5|4312.5|4311.5|4311.5|4311|1852
1624441610000|2021-06-23 09:46:50|4312.5|4311|4312|4311|4312.5|4311.5|4312|4311|475
1624441620000|2021-06-23 09:47:00|4311.5||4312||4312||4311.5||0
1624441630000|2021-06-23 09:47:10|4312.5|4311.5|4312.5|4312|4312.5|4312|4312.5|4311.5|0
1624441640000|2021-06-23 09:47:20|4313|4312.5|4312.5|4312|4313|4312.5|4312.5|4312|572
1624441650000|2021-06-23 09:47:30|4313||4313||4313||4313||5
1624441660000|2021-06-23 09:47:40|4313.5|4312.5|4312.5|4312|4313.5|4312.5|4312.5|4312|194
1624441670000|2021-06-23 09:47:50|4312|4311.5|4311.5|4311|4312.5|4311.5|4311.5|4311|979
1624441680000|2021-06-23 09:48:00|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311|5
1624441690000|2021-06-23 09:48:10||4311||4311||4311||4311|0
1624441700000|2021-06-23 09:48:20|4311.5|4311.5|4313|4312|4313|4312|4311.5|4311.5|144
1624441710000|2021-06-23 09:48:30|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|18
1624441730000|2021-06-23 09:48:50|4313|4312|4313|4312|4313.5|4312|4313|4312|0
1624441740000|2021-06-23 09:49:00|4313.5||4313||4313.5||4313||0
1624441790000|2021-06-23 09:49:50|||||||||12
1624441800000|2021-06-23 09:50:00|4312.5||4312.5||4312.5||4312.5||1
1624441830000|2021-06-23 09:50:30|4312|4311.5|4314|4313|4314|4313|4312|4311.5|2751
1624441850000|2021-06-23 09:50:50|4313.5||4314||4314||4313.5||1
1624441860000|2021-06-23 09:51:00|4313.5|4312.5|4312|4311|4314|4312.5|4311.5|4311|3190
1624441870000|2021-06-23 09:51:10|4311.5|4310.5|4312|4311|4312|4311|4311|4310.5|392
1624441880000|2021-06-23 09:51:20|4311.5|4310.5|4311|4310.5|4312|4310.5|4311|4310.5|54
1624441890000|2021-06-23 09:51:30|4311.5|4311|4311|4310|4311.5|4311|4310.5|4310|148
1624441900000|2021-06-23 09:51:40|4310.5||4311||4311||4310.5||0
1624441910000|2021-06-23 09:51:50|4310.5||4310.5||4311||4310.5||0
1624441920000|2021-06-23 09:52:00|4311|4310.5|4312|4311.5|4312|4311.5|4311|4310.5|567
1624441930000|2021-06-23 09:52:10|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|46
1624441960000|2021-06-23 09:52:40|||||||||79
1624441970000|2021-06-23 09:52:50|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|12
1624441980000|2021-06-23 09:53:00|||||||||117
1624442000000|2021-06-23 09:53:20|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|32
1624442010000|2021-06-23 09:53:30|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|0
1624442020000|2021-06-23 09:53:40|4312||4311.5||4312||4311.5||115
1624442050000|2021-06-23 09:54:10|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|1941
1624442060000|2021-06-23 09:54:20|4310|4309.5|4310|4309|4310|4309.5|4310|4309|355
1624442070000|2021-06-23 09:54:30|4309.5|4308.5|4310.5|4309.5|4310.5|4309.5|4309|4308.5|1460
1624442080000|2021-06-23 09:54:40|4310||4310||4310||4310||18
1624442090000|2021-06-23 09:54:50|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|923
1624442100000|2021-06-23 09:55:00|4310.5|4310|4311|4310|4311|4310.5|4310.5|4310|312
1624442110000|2021-06-23 09:55:10|4310.5|4309.5|4309.5|4308.5|4311|4309.5|4309|4308.5|1233
1624442130000|2021-06-23 09:55:30|4309|4308|4309.5|4308.5|4309.5|4308.5|4308.5|4307.5|1098
1624442140000|2021-06-23 09:55:40|4310||4310||4310||4309.5||0
1624442150000|2021-06-23 09:55:50|4309.5||4309.5||4309.5||4309.5||0
1624442160000|2021-06-23 09:56:00|||||||||44
1624442170000|2021-06-23 09:56:10||4309||4309||4309||4309|112
1624442190000|2021-06-23 09:56:30|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|32
1624442200000|2021-06-23 09:56:40|4309.5|4308|4310|4309|4310|4309|4308.5|4308|1158
1624442210000|2021-06-23 09:56:50|4309.5|4308.5|4310|4309.5|4310|4309.5|4309.5|4308.5|0
1624442220000|2021-06-23 09:57:00|4310.5||4310.5||4310.5||4310.5||0
1624442230000|2021-06-23 09:57:10|4310|4309|4310.5|4309.5|4310.5|4309.5|4310|4309|0
1624442240000|2021-06-23 09:57:20|4310|4309|4310|4309|4310|4309|4310|4309|0
1624442260000|2021-06-23 09:57:40|4309.5||4310||4310||4309.5||0
1624442270000|2021-06-23 09:57:50|4310.5|4309.5|4310.5|4309.5|4310.5|4310|4310.5|4309.5|395
1624442300000|2021-06-23 09:58:20|4310||4310||4310||4310||1
1624442310000|2021-06-23 09:58:30|||||||||11
1624442320000|2021-06-23 09:58:40|||||||||61
1624442330000|2021-06-23 09:58:50|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|357
1624442370000|2021-06-23 09:59:30|4311|4309.5|4310|4309.5|4311|4309.5|4310|4309.5|1184
1624442390000|2021-06-23 09:59:50|4310.5|4309|4310|4309.5|4310.5|4309.5|4309.5|4309|961
1624442400000|2021-06-23 10:00:00|4309.5|4309|4310.5|4309.5|4310.5|4310|4309.5|4309|362
1624442420000|2021-06-23 10:00:20|4310|4310|4310|4309.5|4310.5|4310|4310|4309.5|173
1624442430000|2021-06-23 10:00:30|4309.5|4309|4309.5|4309|4310|4309.5|4309.5|4309|980
1624442440000|2021-06-23 10:00:40|4309|4308.5|4309|4308|4309.5|4308.5|4309|4308|277
1624442450000|2021-06-23 10:00:50|4309.5|4308.5|4310|4309.5|4310|4309.5|4309.5|4308.5|1517
1624442460000|2021-06-23 10:01:00|4310.5|4310|4311.5|4310.5|4311.5|4310.5|4310.5|4310|196
1624442480000|2021-06-23 10:01:20||4311||4311||4311||4311|0
1624442490000|2021-06-23 10:01:30|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|1219
1624442500000|2021-06-23 10:01:40|4310.5|4310|4311.5|4310.5|4311.5|4310.5|4310.5|4310|239
1624442520000|2021-06-23 10:02:00|4312||4312||4312||4311.5||0
1624442530000|2021-06-23 10:02:10||4311||4311.5||4311.5||4311|4
1624442540000|2021-06-23 10:02:20|||||||||56
1624442550000|2021-06-23 10:02:30|4312.5|4312|4312.5|4311.5|4312.5|4312|4312.5|4311.5|848
1624442560000|2021-06-23 10:02:40|||||||||65
1624442570000|2021-06-23 10:02:50|4312||4312||4312||4312||0
1624442580000|2021-06-23 10:03:00|4312.5|4312|4312.5|4311.5|4312.5|4312|4312.5|4311.5|94
1624442600000|2021-06-23 10:03:20|4312||4312||4312||4312||52
1624442610000|2021-06-23 10:03:30|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|649
1624442640000|2021-06-23 10:04:00|4312.5|4312|4313.5|4313|4313.5|4313|4312.5|4312|1421
1624442660000|2021-06-23 10:04:20|4313|4312.5|4312|4311.5|4313.5|4312.5|4312|4311.5|1491
1624442670000|2021-06-23 10:04:30|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|564
1624442680000|2021-06-23 10:04:40|4311.5|4311|4312|4311.5|4312.5|4311.5|4311.5|4311|858
1624442700000|2021-06-23 10:05:00|4311.5|4311|4311.5|4310.5|4311.5|4311|4311|4310.5|844
1624442730000|2021-06-23 10:05:30|4311||4311.5||4311.5||4311||500
1624442740000|2021-06-23 10:05:40||4311||4311||4311||4311|0
1624442750000|2021-06-23 10:05:50|4312|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311.5|690
1624442760000|2021-06-23 10:06:00|4312||4312||4312||4312||0
1624442780000|2021-06-23 10:06:20|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|831
1624442810000|2021-06-23 10:06:50|||||||||47
1624442820000|2021-06-23 10:07:00|4312|4311.5|4311.5|4311|4312|4311.5|4311.5|4311|564
1624442830000|2021-06-23 10:07:10|4312||4311.5||4312||4311.5||200
1624442840000|2021-06-23 10:07:20|4312|4311.5|4312|4311.5|4312|4311.5|4311.5|4311|660
1624442850000|2021-06-23 10:07:30|4312.5|4312|4313|4312|4313|4312.5|4312|4311.5|1453
1624442860000|2021-06-23 10:07:40|4313.5|4312.5|4314|4313.5|4314|4313.5|4313|4312.5|569
1624442880000|2021-06-23 10:08:00|||||||||60
1624442890000|2021-06-23 10:08:10|4314.5|4314|4314|4313.5|4315|4314|4314|4313.5|819
1624442900000|2021-06-23 10:08:20|||||||||582
1624442910000|2021-06-23 10:08:30|||||||||906
1624442920000|2021-06-23 10:08:40|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|37
1624442930000|2021-06-23 10:08:50|||||||||30
1624442940000|2021-06-23 10:09:00|4315|4314.5|4315|4314.5|4315|4314.5|4314.5|4314|1207
1624442960000|2021-06-23 10:09:20|4314.5|4314|4315|4314.5|4315|4314.5|4314.5|4314|913
1624442970000|2021-06-23 10:09:30|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|91
1624442980000|2021-06-23 10:09:40|||||||||26
1624443000000|2021-06-23 10:10:00|4314|4313.5|4314|4313.5|4314.5|4314|4314|4313.5|2440
1624443010000|2021-06-23 10:10:10|4313.5|4313|4312.5|4312|4313.5|4313|4312.5|4312|801
1624443020000|2021-06-23 10:10:20|4313|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312.5|9
1624443030000|2021-06-23 10:10:30|4314||4314||4314||4314||0
1624443040000|2021-06-23 10:10:40|4313.5||4313||4313.5||4313||628
1624443050000|2021-06-23 10:10:50|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|1233
1624443060000|2021-06-23 10:11:00|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|1452
1624443070000|2021-06-23 10:11:10|4312.5|4312|4313|4312|4313|4312|4312.5|4312|238
1624443080000|2021-06-23 10:11:20|4312.5|4311.5|4312|4311|4313|4311.5|4312|4311|1366
1624443090000|2021-06-23 10:11:30|4311.5|4311.5|4312|4311.5|4312|4311.5|4311.5|4311|707
1624443100000|2021-06-23 10:11:40||4311||4311.5||4311.5||4311|250
1624443110000|2021-06-23 10:11:50|4312.5|4312|4313|4312|4313|4312|4312|4311.5|3134
1624443120000|2021-06-23 10:12:00|4312.5|4311.5|4311.5|4311|4312.5|4311.5|4311.5|4311|812
1624443130000|2021-06-23 10:12:10|4312|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311.5|1220
1624443140000|2021-06-23 10:12:20|4312|4312|4312.5|4312|4313|4312.5|4312|4312|1049
1624443150000|2021-06-23 10:12:30|4313|4312.5|4313|4312.5|4313.5|4312.5|4312.5|4312|1036
1624443160000|2021-06-23 10:12:40|4313.5|4313|4314|4313|4314|4313|4313.5|4313|444
1624443180000|2021-06-23 10:13:00|4313.5|4313.5|4314|4313.5|4314|4313.5|4313.5|4313.5|434
1624443190000|2021-06-23 10:13:10|4314.5|4314|4314|4313.5|4314.5|4314|4313.5|4313|768
1624443200000|2021-06-23 10:13:20|4314.5||4314||4314.5||4314||230
1624443210000|2021-06-23 10:13:30|4314.5|4314|4315|4314.5|4316|4315|4314.5|4314|1177
1624443220000|2021-06-23 10:13:40|4315.5|4315|4315.5|4315|4316.5|4315.5|4315.5|4315|353
1624443230000|2021-06-23 10:13:50|4315|4314.5|4315.5|4314.5|4315.5|4314.5|4315|4314.5|1029
1624443240000|2021-06-23 10:14:00|4316|4315|4316|4315.5|4316|4315.5|4316|4315|3608
1624443250000|2021-06-23 10:14:10|4315.5|4315|4315.5|4315|4316|4315|4315.5|4315|965
1624443270000|2021-06-23 10:14:30|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314|1521
1624443280000|2021-06-23 10:14:40|4315.5|4314|4314.5|4313.5|4315.5|4314|4314.5|4313.5|573
1624443290000|2021-06-23 10:14:50|4314||4314||4314||4314||0
1624443300000|2021-06-23 10:15:00|4314.5|4314|4314.5|4313.5|4314.5|4314|4314|4313.5|438
1624443310000|2021-06-23 10:15:10|4314|4313|4314|4313|4314|4313|4314|4313|360
1624443320000|2021-06-23 10:15:20|4314.5|4313.5|4314|4313.5|4314.5|4313.5|4314|4313.5|0
1624443330000|2021-06-23 10:15:30|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4313.5|446
1624443340000|2021-06-23 10:15:40|4315|4313.5|4315|4314.5|4315|4314.5|4315|4313.5|4
1624443350000|2021-06-23 10:15:50|4314.5|4314|4315|4314|4315|4314|4314.5|4314|262
1624443360000|2021-06-23 10:16:00|4314.5|4314.5|4314.5|4314|4314.5|4314.5|4314.5|4314|1041
1624443370000|2021-06-23 10:16:10|4315|4314.5|4315.5|4315|4315.5|4315|4315|4314.5|474
1624443380000|2021-06-23 10:16:20|4316|4315.5|4316.5|4315.5|4316.5|4315.5|4316|4315.5|252
1624443390000|2021-06-23 10:16:30|4316|4315|4315.5|4315|4316.5|4315|4315.5|4315|1228
1624443400000|2021-06-23 10:16:40|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315|0
1624443410000|2021-06-23 10:16:50|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|521
1624443420000|2021-06-23 10:17:00|4315|4314.5|4315.5|4314.5|4315.5|4315|4315|4314.5|404
1624443440000|2021-06-23 10:17:20|||||||||112
1624443450000|2021-06-23 10:17:30|4315||4315||4315||4315||0
1624443470000|2021-06-23 10:17:50|||||||||49
1624443480000|2021-06-23 10:18:00|4315.5||4315.5||4315.5||4315.5||424
1624443510000|2021-06-23 10:18:30|4316|4315|4316.5|4315.5|4316.5|4316|4316|4315|515
1624443520000|2021-06-23 10:18:40||4316||4316||4316||4316|0
1624443530000|2021-06-23 10:18:50|4317|4316.5|4316.5|4316|4317|4316.5|4316.5|4316|1716
1624443540000|2021-06-23 10:19:00|4316|4315.5|4316|4315.5|4316.5|4315.5|4315.5|4315|1833
1624443550000|2021-06-23 10:19:10|4316.5||4316||4316.5||4316||0
1624443560000|2021-06-23 10:19:20|4315.5|4315|4316|4315|4316|4315|4315.5|4315|611
1624443570000|2021-06-23 10:19:30|4315.5|4314.5|4315|4314|4316|4314.5|4314|4313.5|2009
1624443580000|2021-06-23 10:19:40|4314.5|4314.5|4316|4315|4316|4315|4314.5|4314.5|2350
1624443590000|2021-06-23 10:19:50|4316.5|4315.5|4316|4315.5|4316.5|4316|4316|4315.5|3264
1624443600000|2021-06-23 10:20:00|4315.5|4315|4315.5|4315|4316|4315|4315.5|4315|915
1624443610000|2021-06-23 10:20:10|4316||4316||4316||4316||0
1624443620000|2021-06-23 10:20:20|4316.5|4315.5|4317.5|4317|4317.5|4317|4316.5|4315.5|5186
1624443630000|2021-06-23 10:20:30|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|1323
1624443640000|2021-06-23 10:20:40|4318|4317.5|4319|4318|4319|4318|4317.5|4317|481
1624443660000|2021-06-23 10:21:00|4318.5|4317.5|4317.5|4317|4319|4317.5|4317.5|4317|1208
1624443670000|2021-06-23 10:21:10|4318||4318||4318||4318||0
1624443720000|2021-06-23 10:22:00|4317.5|4317.5|4318|4317.5|4318.5|4317.5|4317.5|4317|2805
1624443730000|2021-06-23 10:22:10|4317.5|4317|4317.5|4317|4317.5|4317.5|4317.5|4317|50
1624443750000|2021-06-23 10:22:30|4318||4317.5||4318||4317.5||63
1624443760000|2021-06-23 10:22:40|4318|4317.5|4318.5|4317.5|4318.5|4318|4318|4317.5|851
1624443770000|2021-06-23 10:22:50|4319||4319||4319||4318.5||0
1624443790000|2021-06-23 10:23:10|4319.5|4318|4320|4319|4320|4319|4319|4318|751
1624443800000|2021-06-23 10:23:20|4319.5|4319.5|4320|4319|4320|4319.5|4319.5|4319|1604
1624443810000|2021-06-23 10:23:30||4319.5||4319.5||4319.5||4319.5|0
1624443820000|2021-06-23 10:23:40|4319.5|4319|4320|4319|4320|4319.5|4319|4318.5|1862
1624443830000|2021-06-23 10:23:50|4320.5|4319.5|4320|4319|4321|4320|4320|4319|694
1624443860000|2021-06-23 10:24:20||4319.5||4319.5||4319.5||4319|0
1624443870000|2021-06-23 10:24:30||4319||4319.5||4319.5||4319|0
1624443880000|2021-06-23 10:24:40|||||||||100
1624443890000|2021-06-23 10:24:50|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|616
1624443910000|2021-06-23 10:25:10|4319|4318.5|4318.5|4318|4319|4318.5|4318.5|4318|1169
1624443920000|2021-06-23 10:25:20|4319||4319||4319||4319||50
1624443930000|2021-06-23 10:25:30|4319.5|4318.5|4320|4318.5|4320|4318.5|4319.5|4318.5|0
1624443940000|2021-06-23 10:25:40|4319.5||4319.5||4320||4319.5||0
1624443950000|2021-06-23 10:25:50|4320|4319|4320|4319.5|4320|4319.5|4320|4319|25
1624443960000|2021-06-23 10:26:00|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|215
1624443980000|2021-06-23 10:26:20|4319|4318.5|4319|4318.5|4319|4318.5|4319|4318.5|1133
1624443990000|2021-06-23 10:26:30|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|291
1624444000000|2021-06-23 10:26:40|4320||4319.5||4320||4319.5||100
1624444010000|2021-06-23 10:26:50|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319.5|5
1624444020000|2021-06-23 10:27:00|4319.5|4319|4320|4319.5|4320|4319.5|4319.5|4319|455
1624444030000|2021-06-23 10:27:10|4319.5|4319|4319.5|4319|4320|4319|4319.5|4319|110
1624444040000|2021-06-23 10:27:20|4320||4320||4320||4320||10
1624444050000|2021-06-23 10:27:30||4319.5||4319||4319.5||4319|0
1624444060000|2021-06-23 10:27:40||4319.5||4319.5||4319.5||4319.5|0
1624444070000|2021-06-23 10:27:50|4320.5|4319|4320.5|4320|4320.5|4320|4320|4319|650
1624444100000|2021-06-23 10:28:20|4320|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319.5|977
1624444110000|2021-06-23 10:28:30|4320||4320.5||4320.5||4320||39
1624444120000|2021-06-23 10:28:40||4320||4320||4320||4320|48
1624444140000|2021-06-23 10:29:00|4321|4320.5|4321|4320|4321|4320.5|4321|4320|319
1624444180000|2021-06-23 10:29:40|||||||||14
1624444190000|2021-06-23 10:29:50|4321.5|4320.5|4322|4321|4322|4321.5|4321.5|4320.5|1524
1624444200000|2021-06-23 10:30:00|4322.5|4321.5|4324|4323|4324|4323|4322.5|4321.5|186
1624444210000|2021-06-23 10:30:10|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|0
1624444220000|2021-06-23 10:30:20|4324||4324.5||4324.5||4324||480
1624444230000|2021-06-23 10:30:30|4324|4323|4325.5|4325|4326|4325|4323.5|4323|2830
1624444240000|2021-06-23 10:30:40|4325|4324.5|4325|4324.5|4326|4325|4325|4324.5|430
1624444250000|2021-06-23 10:30:50|4324.5|4324|4324|4323|4325|4324|4324|4323|1747
1624444260000|2021-06-23 10:31:00|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|0
1624444270000|2021-06-23 10:31:10|4324|4324|4324.5|4324|4324.5|4324|4324|4324|14
1624444280000|2021-06-23 10:31:20|4324|4323.5|4324|4323|4324|4323.5|4324|4323|328
1624444300000|2021-06-23 10:31:40|4323.5||4323.5||4323.5||4323.5||0
1624444310000|2021-06-23 10:31:50|4324|4322.5|4323.5|4322.5|4324|4323|4322.5|4322|1437
1624444320000|2021-06-23 10:32:00|4323||4323.5||4323.5||4323||13
1624444330000|2021-06-23 10:32:10|4323||4323||4323||4323||92
1624444350000|2021-06-23 10:32:30|4322.5|4322|4323|4322.5|4323.5|4322.5|4322.5|4322|527
1624444360000|2021-06-23 10:32:40|4322.5|4322|4322.5|4322|4322.5|4322|4322.5|4322|116
1624444370000|2021-06-23 10:32:50|||||||||9
1624444380000|2021-06-23 10:33:00|4323|4321.5|4321.5|4321|4323|4321.5|4321.5|4321|732
1624444390000|2021-06-23 10:33:10|4322|4321.5|4322|4321.5|4322|4321.5|4322|4321.5|188
1624444400000|2021-06-23 10:33:20||4321||4321||4321||4321|0
1624444410000|2021-06-23 10:33:30|4321.5|4320.5|4320.5|4320|4321.5|4320.5|4320.5|4320|953
1624444420000|2021-06-23 10:33:40|4321|4320.5|4321|4320.5|4321|4320.5|4321|4320.5|107
1624444460000|2021-06-23 10:34:20|4320.5|4320|4321.5|4321|4321.5|4321|4320.5|4320|1570
1624444480000|2021-06-23 10:34:40|||||||||62
1624444490000|2021-06-23 10:34:50|||||||||2
1624444500000|2021-06-23 10:35:00|4321|4320.5|4321.5|4320.5|4321.5|4321|4321|4320.5|707
1624444510000|2021-06-23 10:35:10|4321|4321|4321|4320.5|4321|4321|4321|4320.5|22
1624444520000|2021-06-23 10:35:20|4320.5|4320|4320|4319.5|4320.5|4320|4319.5|4319|2406
1624444530000|2021-06-23 10:35:30|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|707
1624444550000|2021-06-23 10:35:50|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319.5|424
1624444560000|2021-06-23 10:36:00|4319.5|4319|4320|4319.5|4320|4319.5|4319.5|4319|538
1624444570000|2021-06-23 10:36:10|4319.5|4319|4319.5|4319|4319.5|4319|4319|4318.5|469
1624444580000|2021-06-23 10:36:20|4320||4319.5||4320||4319.5||0
1624444590000|2021-06-23 10:36:30|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4319|675
1624444600000|2021-06-23 10:36:40|4320|4319.5|4319.5|4319|4320.5|4319.5|4319.5|4319|353
1624444610000|2021-06-23 10:36:50|4320||4319.5||4320||4319.5||894
1624444620000|2021-06-23 10:37:00|4320|4318.5|4319.5|4318.5|4320|4318.5|4319|4318.5|1369
1624444630000|2021-06-23 10:37:10|4319|4319|4319.5|4319|4319.5|4319|4319|4318.5|224
1624444640000|2021-06-23 10:37:20|4320|4318.5|4319.5|4318.5|4320|4319|4319|4318.5|258
1624444660000|2021-06-23 10:37:40|4319|4319|4319|4318.5|4319|4319|4318.5|4318|1357
1624444670000|2021-06-23 10:37:50|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|163
1624444680000|2021-06-23 10:38:00|||||||||632
1624444710000|2021-06-23 10:38:30|4318|4317.5|4318|4317.5|4318.5|4317.5|4318|4317.5|618
1624444720000|2021-06-23 10:38:40|||||||||47
1624444750000|2021-06-23 10:39:10|||||||||283
1624444770000|2021-06-23 10:39:30|4318.5|4318|4318.5|4318|4319|4318|4318.5|4318|669
1624444780000|2021-06-23 10:39:40|4319|4318.5|4319|4318|4319.5|4319|4318.5|4318|521
1624444790000|2021-06-23 10:39:50|4319.5|4318.5|4318.5|4318|4319.5|4318.5|4318.5|4318|213
1624444800000|2021-06-23 10:40:00|4319|4318.5|4319.5|4318.5|4319.5|4318.5|4318.5|4318|1029
1624444810000|2021-06-23 10:40:10|4319|4319|4320|4319|4320|4319|4319|4318.5|159
1624444820000|2021-06-23 10:40:20|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319|4318.5|1014
1624444830000|2021-06-23 10:40:30||4319||4319||4319||4319|100
1624444840000|2021-06-23 10:40:40|4319|4318.5|4319|4318|4319|4318.5|4318.5|4318|842
1624444850000|2021-06-23 10:40:50|4318.5||4319||4319||4318.5||0
1624444860000|2021-06-23 10:41:00|4318.5||4318.5||4318.5||4318.5||0
1624444890000|2021-06-23 10:41:30|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|1420
1624444900000|2021-06-23 10:41:40|4318||4318||4318||4317.5||0
1624444910000|2021-06-23 10:41:50||4317.5||4317.5||4317.5||4317.5|33
1624444930000|2021-06-23 10:42:10|4318.5|4318|4318|4317.5|4319|4318|4318|4317.5|765
1624444940000|2021-06-23 10:42:20|4317.5|4317|4317|4316.5|4317.5|4317|4317|4316.5|757
1624444960000|2021-06-23 10:42:40|4316.5|4316|4317|4316|4317|4316|4316.5|4316|98
1624444970000|2021-06-23 10:42:50|||||||||100
1624444980000|2021-06-23 10:43:00|||||||||88
1624444990000|2021-06-23 10:43:10|4316.5||4316.5||4316.5||4316.5||0
1624445000000|2021-06-23 10:43:20|4317||4317||4317||4317||61
1624445010000|2021-06-23 10:43:30|4317.5|4316.5|4317|4316|4317.5|4317|4317|4316|344
1624445020000|2021-06-23 10:43:40|4316.5|4315.5|4315.5|4315|4316.5|4315.5|4315.5|4314.5|1026
1624445030000|2021-06-23 10:43:50|4315|4314.5|4315.5|4315|4315.5|4315|4315|4314|303
1624445080000|2021-06-23 10:44:40|4316|4315.5|4316.5|4315.5|4316.5|4315.5|4316|4315.5|325
1624445090000|2021-06-23 10:44:50|4316|4315|4315.5|4315|4316|4315|4315.5|4314.5|474
1624445100000|2021-06-23 10:45:00|||||||||1
1624445110000|2021-06-23 10:45:10|4316||4315.5||4316||4315.5||0
1624445120000|2021-06-23 10:45:20|||||||||3
1624445130000|2021-06-23 10:45:30|4316|4315.5|4316.5|4316|4317|4316|4316|4315.5|150
1624445140000|2021-06-23 10:45:40|4317||4317||4317||4317||106
1624445150000|2021-06-23 10:45:50||4316.5||4316.5||4316.5||4316.5|0
1624445170000|2021-06-23 10:46:10|||||||||358
1624445190000|2021-06-23 10:46:30|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|147
1624445200000|2021-06-23 10:46:40|||||||||234
1624445220000|2021-06-23 10:47:00|||||||||200
1624445230000|2021-06-23 10:47:10|||||||||922
1624445240000|2021-06-23 10:47:20|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317.5|137
1624445250000|2021-06-23 10:47:30|4318.5|4318|4318.5|4318|4319|4318|4318.5|4318|258
1624445260000|2021-06-23 10:47:40|4319||4318.5||4319||4318.5||0
1624445270000|2021-06-23 10:47:50|4318|4317.5|4318.5|4318|4319|4318.5|4318|4317.5|3190
1624445290000|2021-06-23 10:48:10|4319|4318.5|4319|4318|4319.5|4319|4318.5|4318|3764
1624445300000|2021-06-23 10:48:20|4319.5|4318.5|4320.5|4319.5|4320.5|4319.5|4319.5|4318.5|492
1624445310000|2021-06-23 10:48:30|4320||4320||4320||4320||0
1624445320000|2021-06-23 10:48:40|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|73
1624445330000|2021-06-23 10:48:50|4320|4319.5|4320|4319.5|4320.5|4319.5|4320|4319.5|1048
1624445340000|2021-06-23 10:49:00|||||||||38
1624445350000|2021-06-23 10:49:10|4319.5|4319|4320|4319|4320|4319|4319.5|4319|987
1624445360000|2021-06-23 10:49:20|4319.5||4319.5||4319.5||4319.5||13
1624445380000|2021-06-23 10:49:40|4320|4319.5|4320|4319.5|4320|4319.5|4319.5|4319.5|127
1624445390000|2021-06-23 10:49:50|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|452
1624445400000|2021-06-23 10:50:00|4320|4318.5|4319|4318|4320|4318.5|4319|4318|583
1624445410000|2021-06-23 10:50:10||4318.5||4318||4318.5||4318|0
1624445430000|2021-06-23 10:50:30|4318.5|4317.5|4318.5|4318|4318.5|4318|4318.5|4317.5|695
1624445440000|2021-06-23 10:50:40|4319|4318.5|4319|4318|4319|4318.5|4319|4318|418
1624445450000|2021-06-23 10:50:50|4318.5|4317.5|4318|4317|4319|4317.5|4318|4317|1173
1624445460000|2021-06-23 10:51:00||4317.5||4317.5||4317.5||4317|0
1624445470000|2021-06-23 10:51:10|4317.5|4317|4318|4317|4318|4317.5|4317.5|4317|427
1624445480000|2021-06-23 10:51:20|4317.5||4317.5||4317.5||4317.5||92
1624445490000|2021-06-23 10:51:30||4316.5||4317||4317||4316.5|37
1624445510000|2021-06-23 10:51:50|4318|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|1283
1624445520000|2021-06-23 10:52:00|||||||||300
1624445540000|2021-06-23 10:52:20|4319||4318.5||4319||4318.5||81
1624445620000|2021-06-23 10:53:40|4318|4317.5|4317|4316.5|4318|4317.5|4317|4316.5|1388
1624445640000|2021-06-23 10:54:00|4316.5|4316|4317|4316.5|4317|4316.5|4316.5|4316|730
1624445650000|2021-06-23 10:54:10|4316.5|4316|4317|4316|4317|4316|4316.5|4316|111
1624445670000|2021-06-23 10:54:30|4316.5|4315.5|4316|4315.5|4316.5|4315.5|4316|4315.5|467
1624445680000|2021-06-23 10:54:40|||||||||385
1624445690000|2021-06-23 10:54:50|||||||||160
1624445700000|2021-06-23 10:55:00|4315.5|4315|4316|4315|4316|4315.5|4315.5|4315|4733
1624445710000|2021-06-23 10:55:10|4315.5|4314.5|4314.5|4314|4315.5|4315|4314.5|4314|1009
1624445720000|2021-06-23 10:55:20|4314|4313.5|4314|4313.5|4314.5|4313.5|4314|4313.5|401
1624445730000|2021-06-23 10:55:30|||||||||124
1624445740000|2021-06-23 10:55:40|4313.5|4313|4314|4313|4314|4313|4313.5|4313|621
1624445750000|2021-06-23 10:55:50||4313.5||4313.5||4313.5||4313.5|0
1624445760000|2021-06-23 10:56:00|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|1753
1624445770000|2021-06-23 10:56:10||4313||4313.5||4313.5||4313|0
1624445780000|2021-06-23 10:56:20|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|723
1624445790000|2021-06-23 10:56:30|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|1192
1624445800000|2021-06-23 10:56:40|||||||||430
1624445820000|2021-06-23 10:57:00|4313.5|4313|4314|4313|4314|4313.5|4313.5|4313|871
1624445830000|2021-06-23 10:57:10|4313.5||4313.5||4313.5||4313.5||0
1624445840000|2021-06-23 10:57:20|||||||||59
1624445850000|2021-06-23 10:57:30|4313|4312.5|4312|4311.5|4313|4312.5|4311.5|4311|1464
1624445860000|2021-06-23 10:57:40||4311||4311.5||4311.5||4311|242
1624445880000|2021-06-23 10:58:00|4311.5|4311|4311|4310.5|4312|4311|4311|4310.5|966
1624445890000|2021-06-23 10:58:10|4311.5|4311|4313.5|4312.5|4313.5|4312.5|4311.5|4310.5|1282
1624445900000|2021-06-23 10:58:20|4313|4312|4311.5|4310.5|4313|4312|4311.5|4310.5|2267
1624445920000|2021-06-23 10:58:40|4311|4310|4311|4310.5|4311.5|4311|4310.5|4310|907
1624445930000|2021-06-23 10:58:50|4310.5|4310|4311.5|4310.5|4311.5|4310.5|4310.5|4310|351
1624445940000|2021-06-23 10:59:00|4311|4311|4311.5|4310.5|4311.5|4311|4311|4310.5|139
1624445950000|2021-06-23 10:59:10||4311||4311||4311||4311|0
1624445960000|2021-06-23 10:59:20|4312|4311.5|4312.5|4312|4312.5|4312|4312|4311.5|968
1624445970000|2021-06-23 10:59:30|4313|4312.5|4313|4312.5|4313|4312.5|4312.5|4312|385
1624445990000|2021-06-23 10:59:50|4312.5|4312|4310.5|4309.5|4312.5|4312|4310.5|4309.5|3153
1624446000000|2021-06-23 11:00:00|4310|4309|4311|4310|4311|4310|4309.5|4309|550
1624446010000|2021-06-23 11:00:10|4310.5||4311||4311||4310.5||0
1624446020000|2021-06-23 11:00:20|4310.5||4311||4311||4310.5||0
1624446030000|2021-06-23 11:00:30|4310.5|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|41
1624446040000|2021-06-23 11:00:40|4311|4310.5|4311|4310|4311|4310.5|4311|4310|69
1624446070000|2021-06-23 11:01:10|4310.5||4310.5||4310.5||4310.5||363
1624446080000|2021-06-23 11:01:20|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|92
1624446090000|2021-06-23 11:01:30|4311|4310.5|4311.5|4310.5|4311.5|4311|4311|4310.5|746
1624446100000|2021-06-23 11:01:40|4311|4310|4311|4310.5|4311|4310.5|4310.5|4310|366
1624446110000|2021-06-23 11:01:50|4311.5|4310|4311.5|4310.5|4311.5|4310.5|4311|4310|308
1624446120000|2021-06-23 11:02:00|4311|4311|4310.5|4310|4311|4311|4310.5|4310|1465
1624446130000|2021-06-23 11:02:10|4311|4310.5|4311|4310|4311|4310.5|4310.5|4309.5|495
1624446150000|2021-06-23 11:02:30|4310.5||4310.5||4311||4310.5||831
1624446160000|2021-06-23 11:02:40|4310|4309.5|4310.5|4310|4310.5|4310|4310|4309.5|401
1624446200000|2021-06-23 11:03:20|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|862
1624446210000|2021-06-23 11:03:30|4311||4311||4311||4311||0
1624446220000|2021-06-23 11:03:40|4310.5|4310.5|4311|4310.5|4311|4310.5|4310.5|4310|215
1624446230000|2021-06-23 11:03:50|4311.5|4311|4312.5|4312|4313|4312|4311.5|4311|960
1624446240000|2021-06-23 11:04:00|4313|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312.5|109
1624446250000|2021-06-23 11:04:10|4313|4312|4312.5|4311.5|4313.5|4312.5|4312|4311|2580
1624446260000|2021-06-23 11:04:20||4312||4312||4312||4312|200
1624446280000|2021-06-23 11:04:40|4313|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312.5|73
1624446290000|2021-06-23 11:04:50|4313|4313|4313|4312.5|4313.5|4313|4313|4312.5|558
1624446310000|2021-06-23 11:05:10|4313.5|4313|4314|4313|4314|4313|4313.5|4313|73
1624446320000|2021-06-23 11:05:20|4314.5|4313.5|4314|4313|4315|4314|4314|4313|509
1624446340000|2021-06-23 11:05:40|4313.5|4312.5|4312.5|4312|4314|4312.5|4312.5|4312|2389
1624446360000|2021-06-23 11:06:00|4313||4312.5||4313||4312.5||0
1624446370000|2021-06-23 11:06:10|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|551
1624446380000|2021-06-23 11:06:20|4312.5|4312|4313|4312.5|4313|4312.5|4312.5|4312|785
1624446390000|2021-06-23 11:06:30|4313.5|4313|4314|4313|4314|4313|4313|4313|43
1624446400000|2021-06-23 11:06:40|||||||||8
1624446410000|2021-06-23 11:06:50|4313.5||4313.5||4313.5||4313.5||0
1624446420000|2021-06-23 11:07:00|4314|4313.5|4314|4313.5|4314|4313.5|4313.5|4313.5|26
1624446430000|2021-06-23 11:07:10|4314.5||4315||4315||4314.5||0
1624446440000|2021-06-23 11:07:20|4315.5|4314|4316|4314.5|4316|4314.5|4315.5|4314|20
1624446460000|2021-06-23 11:07:40|4315.5||4315.5||4315.5||4315.5||0
1624446470000|2021-06-23 11:07:50|4316||4315.5||4316||4315.5||0
1624446480000|2021-06-23 11:08:00|4316||4316||4316||4315.5||0
1624446490000|2021-06-23 11:08:10|4316.5||4315.5||4316.5||4315.5||0
1624446500000|2021-06-23 11:08:20|4316|4315|4315.5|4315|4316.5|4315.5|4315.5|4315|356
1624446510000|2021-06-23 11:08:30|||||||||100
1624446540000|2021-06-23 11:09:00|4315|4314.5|4316|4315|4316|4315|4315|4314.5|1602
1624446550000|2021-06-23 11:09:10|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316.5|4315|159
1624446570000|2021-06-23 11:09:30|4317||4317||4317||4317||0
1624446580000|2021-06-23 11:09:40|4317.5|4316|4317.5|4317|4318|4317|4317.5|4315.5|231
1624446590000|2021-06-23 11:09:50|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317.5|1
1624446600000|2021-06-23 11:10:00|4318.5|4318|4318.5|4318|4319|4318|4318.5|4318|1433
1624446610000|2021-06-23 11:10:10|||||||||183
1624446620000|2021-06-23 11:10:20|4318|4317.5|4318|4317|4318|4317.5|4318|4317|1400
1624446650000|2021-06-23 11:10:50|4318.5|4317.5|4317.5|4317|4318.5|4318|4317.5|4317|1425
1624446660000|2021-06-23 11:11:00|4317|4316.5|4317|4316|4317|4316.5|4316.5|4315.5|541
1624446670000|2021-06-23 11:11:10|4317.5|4316.5|4317.5|4316|4317.5|4316.5|4317.5|4316|0
1624446720000|2021-06-23 11:12:00|4317|4316.5|4317|4316.5|4317|4316.5|4316.5|4316|994
1624446760000|2021-06-23 11:12:40|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|90
1624446780000|2021-06-23 11:13:00|4317|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|1596
1624446800000|2021-06-23 11:13:20|4317|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4316.5|1136
1624446820000|2021-06-23 11:13:40|4318|4317|4318|4317.5|4318|4317.5|4318|4317|645
1624446840000|2021-06-23 11:14:00|4318.5|4318|4318.5|4317.5|4318.5|4318|4318.5|4317.5|444
1624446850000|2021-06-23 11:14:10|4318||4318.5||4318.5||4318||0
1624446860000|2021-06-23 11:14:20||4318||4318||4318||4318|0
1624446870000|2021-06-23 11:14:30|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317.5|2130
1624446880000|2021-06-23 11:14:40|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|851
1624446890000|2021-06-23 11:14:50|4318|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|73
1624446910000|2021-06-23 11:15:10|||||||||142
1624446920000|2021-06-23 11:15:20|4318|4317.5|4318.5|4317.5|4318.5|4317.5|4318|4317.5|851
1624446930000|2021-06-23 11:15:30||4318||4318||4318||4318|0
1624446940000|2021-06-23 11:15:40|4318|4317.5|4318|4317.5|4318.5|4317.5|4318|4317.5|111
1624446950000|2021-06-23 11:15:50|||||||||357
1624446960000|2021-06-23 11:16:00|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|258
1624446970000|2021-06-23 11:16:10|4318|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|643
1624446990000|2021-06-23 11:16:30|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317.5|851
1624447000000|2021-06-23 11:16:40|4318.5||4318.5||4318.5||4318.5||0
1624447030000|2021-06-23 11:17:10|4319|4318|4318.5|4318|4319|4318.5|4318.5|4317.5|1165
1624447040000|2021-06-23 11:17:20|||||||||249
1624447050000|2021-06-23 11:17:30|4318|4317.5|4318|4317|4318|4317.5|4317.5|4317|3276
1624447060000|2021-06-23 11:17:40|4318.5|4317.5|4318.5|4318|4319|4318|4318.5|4317.5|62
1624447070000|2021-06-23 11:17:50|4319|4318.5|4319|4318|4319|4318.5|4318.5|4318|1680
1624447080000|2021-06-23 11:18:00|4318.5|4318.5|4319|4318.5|4319|4318.5|4318.5|4318.5|0
1624447100000|2021-06-23 11:18:20|||||||||250
1624447110000|2021-06-23 11:18:30|4319.5|4319|4319.5|4318.5|4319.5|4319|4319.5|4318.5|246
1624447120000|2021-06-23 11:18:40||4319||4319||4319||4319|60
1624447130000|2021-06-23 11:18:50|4320|4319.5|4320|4319.5|4320|4319.5|4319.5|4319|854
1624447140000|2021-06-23 11:19:00|||||||||984
1624447150000|2021-06-23 11:19:10|||||||||61
1624447160000|2021-06-23 11:19:20|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|867
1624447170000|2021-06-23 11:19:30|||||||||37
1624447180000|2021-06-23 11:19:40|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319.5|1211
1624447190000|2021-06-23 11:19:50|4320.5||4320.5||4320.5||4320.5||3
1624447210000|2021-06-23 11:20:10|4320|4319|4319|4318.5|4320.5|4319|4319|4318.5|1582
1624447230000|2021-06-23 11:20:30|4318.5|4318|4318.5|4318|4319.5|4318.5|4318|4317.5|2376
1624447240000|2021-06-23 11:20:40|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317|835
1624447250000|2021-06-23 11:20:50|4317.5|4317|4318|4317|4318|4317|4317.5|4317|369
1624447260000|2021-06-23 11:21:00|4317.5|4316.5|4316|4315.5|4318|4316.5|4316|4315.5|3062
1624447270000|2021-06-23 11:21:10|4316.5|4316|4316.5|4315.5|4317|4316.5|4315.5|4314.5|2607
1624447280000|2021-06-23 11:21:20|4316||4316||4316||4316||0
1624447290000|2021-06-23 11:21:30|4315.5|4315|4315|4314.5|4315.5|4315|4314.5|4314|2023
1624447300000|2021-06-23 11:21:40|4315.5||4315||4315.5||4315||755
1624447310000|2021-06-23 11:21:50|4315.5|4315|4315.5|4315|4316|4315|4315.5|4315|0
1624447320000|2021-06-23 11:22:00|4316||4316||4316||4316||0
1624447330000|2021-06-23 11:22:10|4315.5||4316||4316||4315.5||144
1624447340000|2021-06-23 11:22:20|4315.5|4315.5|4316|4315|4316|4315.5|4315.5|4315|550
1624447360000|2021-06-23 11:22:40|4315.5||4316||4316||4315.5||0
1624447370000|2021-06-23 11:22:50|4316.5|4315.5|4316.5|4315.5|4317|4316.5|4316|4315|2004
1624447380000|2021-06-23 11:23:00|4317|4316|4317|4316.5|4317|4316.5|4317|4315.5|13
1624447400000|2021-06-23 11:23:20|4317.5|4317|4319|4318|4319|4318|4317.5|4317|137
1624447410000|2021-06-23 11:23:30|4318.5|4318.5|4318.5|4318|4319|4318.5|4318.5|4318|97
1624447420000|2021-06-23 11:23:40|4319|4317.5|4318|4317.5|4319|4317.5|4318|4317.5|1282
1624447430000|2021-06-23 11:23:50|4317.5|4317|4317.5|4316.5|4317.5|4317|4317.5|4316.5|634
1624447440000|2021-06-23 11:24:00|4317|4316|4316|4315|4317|4316|4315.5|4315|1856
1624447450000|2021-06-23 11:24:10|4315.5|4314.5|4315.5|4315|4315.5|4315|4315.5|4314.5|145
1624447460000|2021-06-23 11:24:20|||||||||445
1624447480000|2021-06-23 11:24:40|4315|4314.5|4314.5|4314|4315|4314.5|4314.5|4314|1123
1624447500000|2021-06-23 11:25:00|4314|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|111
1624447510000|2021-06-23 11:25:10|4314|4312.5|4313.5|4312.5|4314|4313|4312.5|4312|1646
1624447520000|2021-06-23 11:25:20|4314|4313|4314.5|4313.5|4314.5|4314|4314|4312.5|567
1624447530000|2021-06-23 11:25:30|4314|4313|4313.5|4312.5|4314.5|4313|4313.5|4312.5|205
1624447560000|2021-06-23 11:26:00|4313||4313||4313||4313||0
1624447580000|2021-06-23 11:26:20|4312.5|4312|4313|4312|4313|4312.5|4312.5|4312|681
1624447590000|2021-06-23 11:26:30||4312.5||4312.5||4312.5||4312|224
1624447600000|2021-06-23 11:26:40|4312.5|4312|4312|4311.5|4313|4312.5|4312|4311.5|2967
1624447610000|2021-06-23 11:26:50|4312.5|4312|4311.5|4311|4312.5|4312|4311.5|4311|2457
1624447620000|2021-06-23 11:27:00|4312||4312||4312||4312||0
1624447630000|2021-06-23 11:27:10|4311.5||4312||4312||4311.5||84
1624447640000|2021-06-23 11:27:20|4311.5|4310.5|4310.5|4309.5|4311.5|4311|4309.5|4309|2302
1624447650000|2021-06-23 11:27:30|4310|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|68
1624447660000|2021-06-23 11:27:40|4311|4310|4311|4310.5|4311|4310.5|4311|4310|102
1624447670000|2021-06-23 11:27:50|||||||||79
1624447680000|2021-06-23 11:28:00|||||||||122
1624447690000|2021-06-23 11:28:10|4310.5|4310|4310.5|4309.5|4310.5|4310|4310|4309|817
1624447700000|2021-06-23 11:28:20|||||||||58
1624447710000|2021-06-23 11:28:30|4311|4310|4312|4311.5|4312|4311.5|4311|4309.5|476
1624447730000|2021-06-23 11:28:50|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4311.5|88
1624447740000|2021-06-23 11:29:00|4313|4312.5|4313|4312.5|4313.5|4312.5|4313|4312.5|269
1624447750000|2021-06-23 11:29:10|4313.5|4312|4312.5|4312|4313.5|4312.5|4312.5|4312|1792
1624447760000|2021-06-23 11:29:20|4311.5|4311.5|4312|4311.5|4312|4311.5|4311.5|4311|2612
1624447770000|2021-06-23 11:29:30||4311||4311||4311||4311|0
1624447780000|2021-06-23 11:29:40|4312.5|4311.5|4313|4311.5|4313|4311.5|4312.5|4311.5|0
1624447790000|2021-06-23 11:29:50|4313.5||4313||4313.5||4313||105
1624447800000|2021-06-23 11:30:00|4312.5|4312|4313.5|4312.5|4313.5|4312.5|4312.5|4311.5|17
1624447810000|2021-06-23 11:30:10|4313||4313||4313||4313||0
1624447820000|2021-06-23 11:30:20|4313.5|4313|4314|4313|4314|4313|4313.5|4313|171
1624447830000|2021-06-23 11:30:30|4313.5|4312.5|4312.5|4311.5|4314|4312.5|4312|4311|5444
1624447850000|2021-06-23 11:30:50|||||||||5
1624447860000|2021-06-23 11:31:00|4312|4312|4312.5|4312|4312.5|4312|4312|4312|19
1624447870000|2021-06-23 11:31:10|4313|4312.5|4313|4312.5|4313.5|4312.5|4313|4312.5|1764
1624447880000|2021-06-23 11:31:20|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312.5|1093
1624447890000|2021-06-23 11:31:30|4313.5|4313|4314|4313|4314|4313|4313.5|4313|470
1624447900000|2021-06-23 11:31:40|4313.5||4313.5||4313.5||4313.5||0
1624447910000|2021-06-23 11:31:50|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|215
1624447920000|2021-06-23 11:32:00|4314.5|4314|4314.5|4314|4315|4314|4314|4313.5|1930
1624447930000|2021-06-23 11:32:10|4314|4313.5|4314.5|4313.5|4314.5|4313.5|4314|4313.5|144
1624447940000|2021-06-23 11:32:20|4314||4314.5||4314.5||4314||0
1624447950000|2021-06-23 11:32:30|4314||4314||4314||4314||74
1624447960000|2021-06-23 11:32:40|4314.5|4314|4314.5|4313.5|4314.5|4314|4314|4313.5|116
1624447970000|2021-06-23 11:32:50||4314||4313.5||4314||4313.5|0
1624447980000|2021-06-23 11:33:00||4314||4314||4314||4314|59
1624447990000|2021-06-23 11:33:10|4314|4313.5|4313.5|4312.5|4314.5|4313.5|4313|4312.5|1425
1624448000000|2021-06-23 11:33:20|4314|4313|4314.5|4313|4314.5|4313|4314|4313|46
1624448010000|2021-06-23 11:33:30|4314||4313.5||4314||4313.5||34
1624448020000|2021-06-23 11:33:40|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|550
1624448040000|2021-06-23 11:34:00|4313.5|4313|4313.5|4312.5|4313.5|4313|4313.5|4312.5|250
1624448050000|2021-06-23 11:34:10|4314|4313|4314|4313|4314|4313|4314|4313|0
1624448080000|2021-06-23 11:34:40|4313.5|4312.5|4312.5|4311.5|4314|4312.5|4312.5|4311.5|948
1624448090000|2021-06-23 11:34:50|4313||4313||4313||4313||100
1624448100000|2021-06-23 11:35:00|4313.5|4312|4313.5|4312.5|4313.5|4312.5|4313.5|4312|123
1624448120000|2021-06-23 11:35:20|4313||4313.5||4313.5||4313||196
1624448140000|2021-06-23 11:35:40|4313|4312|4313.5|4313|4313.5|4313|4313|4312|30
1624448160000|2021-06-23 11:36:00|||||||||32
1624448190000|2021-06-23 11:36:30|4314|4312.5|4313|4312|4314|4312.5|4313|4312|888
1624448200000|2021-06-23 11:36:40||4312.5||4312.5||4312.5||4312.5|0
1624448210000|2021-06-23 11:36:50|4312.5|4312|4313|4312.5|4313|4312.5|4312.5|4312|659
1624448220000|2021-06-23 11:37:00|4313.5|4313|4313.5|4312.5|4313.5|4313|4313|4312.5|361
1624448230000|2021-06-23 11:37:10|4313|4312|4313|4312.5|4313|4312.5|4312.5|4312|614
1624448240000|2021-06-23 11:37:20||4312||4312||4312.5||4312|0
1624448260000|2021-06-23 11:37:40|4312.5|4312.5|4312.5|4312|4312.5|4312.5|4312.5|4312|38
1624448270000|2021-06-23 11:37:50|4312|4311.5|4312.5|4312|4312.5|4312|4312|4311.5|514
1624448280000|2021-06-23 11:38:00|4313|4312.5|4314|4313|4314|4313|4313|4312.5|627
1624448290000|2021-06-23 11:38:10|||||||||3
1624448310000|2021-06-23 11:38:30||4313.5||4313||4313.5||4313|1
1624448320000|2021-06-23 11:38:40|4313.5||4313.5||4313.5||4313.5||508
1624448330000|2021-06-23 11:38:50|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312|719
1624448350000|2021-06-23 11:39:10|4312.5|4312|4313|4312|4313|4312|4312.5|4312|137
1624448370000|2021-06-23 11:39:30|4312.5|4311.5|4312.5|4312|4312.5|4312|4312|4311.5|92
1624448380000|2021-06-23 11:39:40|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|249
1624448390000|2021-06-23 11:39:50|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|541
1624448410000|2021-06-23 11:40:10|4312|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311.5|607
1624448420000|2021-06-23 11:40:20|4312||4312||4312.5||4312||0
1624448430000|2021-06-23 11:40:30|4312.5|4311|4312|4311.5|4312.5|4311.5|4311.5|4311|556
1624448440000|2021-06-23 11:40:40|4312.5||4312.5||4312.5||4312.5||0
1624448460000|2021-06-23 11:41:00|4312||4312||4312||4312||0
1624448470000|2021-06-23 11:41:10|||||||||5
1624448490000|2021-06-23 11:41:30|4312.5|4312|4313|4312.5|4313.5|4313|4312.5|4312|831
1624448500000|2021-06-23 11:41:40|4313.5|4313|4313.5|4313|4314|4313|4313.5|4313|0
1624448510000|2021-06-23 11:41:50|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|0
1624448520000|2021-06-23 11:42:00|4313.5||4313.5||4313.5||4313||53
1624448530000|2021-06-23 11:42:10|4313||4313.5||4313.5||4313||0
1624448550000|2021-06-23 11:42:30|4313|4312|4312.5|4311.5|4313.5|4312|4312|4311.5|1985
1624448560000|2021-06-23 11:42:40|4312||4312||4312||4312||0
1624448570000|2021-06-23 11:42:50|4311.5|4311|4312|4311|4312|4311|4311|4310.5|527
1624448600000|2021-06-23 11:43:20|4311.5||4311.5||4311.5||4311.5||0
1624448610000|2021-06-23 11:43:30|||||||||67
1624448620000|2021-06-23 11:43:40|4312||4311.5||4312||4311.5||0
1624448630000|2021-06-23 11:43:50|||||||||371
1624448640000|2021-06-23 11:44:00|4312|4312|4312.5|4312|4312.5|4312|4312|4312|962
1624448650000|2021-06-23 11:44:10|4313|4312.5|4313.5|4312.5|4313.5|4312.5|4312.5|4312|97
1624448660000|2021-06-23 11:44:20|4313|4313|4313.5|4312.5|4313.5|4313|4313|4312.5|199
1624448670000|2021-06-23 11:44:30|4313|4312|4313|4312|4313|4312|4312.5|4312|1194
1624448710000|2021-06-23 11:45:10|4312.5||4312.5||4312.5||4312.5||0
1624448720000|2021-06-23 11:45:20|||||||||1
1624448730000|2021-06-23 11:45:30|||||||||26
1624448740000|2021-06-23 11:45:40|4313|4312.5|4313.5|4312.5|4313.5|4312.5|4312.5|4312|1395
1624448750000|2021-06-23 11:45:50|4313|4312|4312.5|4311.5|4313|4312|4312|4311.5|1419
1624448770000|2021-06-23 11:46:10|4312|4312|4312|4311.5|4312.5|4312|4312|4311.5|1241
1624448810000|2021-06-23 11:46:50|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|694
1624448820000|2021-06-23 11:47:00|4313||4313||4313||4313||77
1624448830000|2021-06-23 11:47:10||4312.5||4312.5||4312.5||4312.5|0
1624448880000|2021-06-23 11:48:00|4312.5|4312|4312.5|4312|4313|4312|4312|4311.5|1889
1624448890000|2021-06-23 11:48:10|4312|4311.5|4312|4311.5|4312.5|4312|4312|4311.5|140
1624448900000|2021-06-23 11:48:20|4312.5|4312|4312.5|4312|4313|4312|4312.5|4312|73
1624448910000|2021-06-23 11:48:30|4313|4312.5|4313|4312.5|4313.5|4313|4313|4312|838
1624448920000|2021-06-23 11:48:40|4313.5|4313|4313.5|4312.5|4313.5|4313|4313|4312.5|410
1624448930000|2021-06-23 11:48:50|4313|4312|4313|4312|4313|4312|4312.5|4312|981
1624448940000|2021-06-23 11:49:00|4312.5||4312.5||4312.5||4312.5||173
1624448950000|2021-06-23 11:49:10|4312|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311.5|639
1624448960000|2021-06-23 11:49:20|||||||||95
1624448970000|2021-06-23 11:49:30|4312||4312.5||4312.5||4312||244
1624448990000|2021-06-23 11:49:50|4312|4311|4312.5|4311.5|4312.5|4311.5|4311.5|4311|1128
1624449000000|2021-06-23 11:50:00|4312|4311|4310.5|4309.5|4312.5|4311|4310.5|4309.5|1255
1624449010000|2021-06-23 11:50:10|4310|4309|4310|4309.5|4310|4309.5|4309.5|4308.5|290
1624449020000|2021-06-23 11:50:20|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|244
1624449030000|2021-06-23 11:50:30|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|399
1624449060000|2021-06-23 11:51:00|4310.5|4310|4310.5|4310|4311|4310.5|4310.5|4310|496
1624449070000|2021-06-23 11:51:10|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|0
1624449090000|2021-06-23 11:51:30|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|180
1624449110000|2021-06-23 11:51:50|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|372
1624449120000|2021-06-23 11:52:00|4312||4312||4312||4312||285
1624449140000|2021-06-23 11:52:20|4311.5|4311.5|4312|4311.5|4312|4311.5|4311.5|4311.5|0
1624449150000|2021-06-23 11:52:30|4311.5|4311|4311.5|4311|4312|4311|4311.5|4311|1375
1624449160000|2021-06-23 11:52:40|4312||4312||4312||4311.5||0
1624449170000|2021-06-23 11:52:50|4311.5|4311.5|4312|4311|4312|4311.5|4311.5|4311|267
1624449180000|2021-06-23 11:53:00|4311.5||4311.5||4311.5||4311.5||0
1624449190000|2021-06-23 11:53:10|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|672
1624449200000|2021-06-23 11:53:20|4312||4312||4312||4312||0
1624449210000|2021-06-23 11:53:30||4311.5||4311||4311.5||4311|0
1624449220000|2021-06-23 11:53:40|4311.5||4312||4312||4311.5||0
1624449240000|2021-06-23 11:54:00|4311.5|4310.5|4311|4310.5|4311.5|4310.5|4310.5|4310|752
1624449250000|2021-06-23 11:54:10|4310.5|4310|4311|4310.5|4311.5|4311|4310.5|4310|549
1624449280000|2021-06-23 11:54:40|4310.5|4310|4311|4310|4311.5|4310.5|4310.5|4310|1121
1624449290000|2021-06-23 11:54:50|||||||||210
1624449300000|2021-06-23 11:55:00||4310.5||4310||4310.5||4310|616
1624449310000|2021-06-23 11:55:10|4310.5||4310.5||4310.5||4310.5||0
1624449330000|2021-06-23 11:55:30|4310|4309.5|4310.5|4310|4311|4310|4309.5|4309|932
1624449340000|2021-06-23 11:55:40|4311||4311||4311||4311||0
1624449350000|2021-06-23 11:55:50|4310.5||4310.5||4310.5||4310.5||0
1624449360000|2021-06-23 11:56:00|||||||||836
1624449370000|2021-06-23 11:56:10|4310|4309.5|4310|4309.5|4310.5|4309.5|4310|4309.5|252
1624449380000|2021-06-23 11:56:20|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|729
1624449390000|2021-06-23 11:56:30||4309.5||4310||4310||4309.5|0
1624449410000|2021-06-23 11:56:50|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|146
1624449420000|2021-06-23 11:57:00|4310.5||4310.5||4310.5||4310.5||0
1624449430000|2021-06-23 11:57:10|4310||4310||4310||4310||4
1624449440000|2021-06-23 11:57:20|||||||||8
1624449450000|2021-06-23 11:57:30|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|336
1624449460000|2021-06-23 11:57:40|4310|4309.5|4310.5|4309.5|4310.5|4310|4309.5|4309|2844
1624449470000|2021-06-23 11:57:50|4310||4310.5||4310.5||4310||0
1624449480000|2021-06-23 11:58:00|4310||4310||4310.5||4310||0
1624449500000|2021-06-23 11:58:20|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|213
1624449510000|2021-06-23 11:58:30|||||||||3
1624449540000|2021-06-23 11:59:00|4310.5|4310|4310.5|4310|4311|4310.5|4310.5|4310|356
1624449560000|2021-06-23 11:59:20|4311|4309.5|4309.5|4309|4311|4309.5|4309.5|4309|1746
1624449590000|2021-06-23 11:59:50|4309|4308.5|4308.5|4308|4309|4308.5|4308.5|4308|342
1624449600000|2021-06-23 12:00:00|4308|4307.5|4308.5|4308|4309|4308.5|4308|4307.5|1269
1624449610000|2021-06-23 12:00:10|||||||||50
1624449630000|2021-06-23 12:00:30|||||||||112
1624449650000|2021-06-23 12:00:50|||||||||167
1624449660000|2021-06-23 12:01:00|4309|4308.5|4308.5|4308|4309|4308.5|4308.5|4308|481
1624449670000|2021-06-23 12:01:10|4308|4307.5|4308|4307.5|4308.5|4308|4308|4307.5|991
1624449680000|2021-06-23 12:01:20|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|123
1624449690000|2021-06-23 12:01:30|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|294
1624449700000|2021-06-23 12:01:40||4308||4308||4308||4308|0
1624449710000|2021-06-23 12:01:50|4309.5|4308.5|4310|4309.5|4310|4309.5|4309.5|4308.5|1130
1624449720000|2021-06-23 12:02:00|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|77
1624449730000|2021-06-23 12:02:10|4310.5||4310.5||4310.5||4310.5||215
1624449750000|2021-06-23 12:02:30|4310|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|384
1624449760000|2021-06-23 12:02:40||4310||4310||4310||4310|0
1624449770000|2021-06-23 12:02:50|4311|4310.5|4311|4310|4311|4310.5|4311|4310|1813
1624449780000|2021-06-23 12:03:00|||||||||27
1624449800000|2021-06-23 12:03:20|4310.5|4309.5|4310|4309.5|4311|4309.5|4310|4309.5|1796
1624449810000|2021-06-23 12:03:30|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|72
1624449840000|2021-06-23 12:04:00|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|221
1624449860000|2021-06-23 12:04:20|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|334
1624449870000|2021-06-23 12:04:30|||||||||50
1624449920000|2021-06-23 12:05:20|||||||||58
1624449950000|2021-06-23 12:05:50|4311.5|4311|4312|4311|4312|4311.5|4311|4310.5|1843
1624449960000|2021-06-23 12:06:00|4311.5|4310.5|4310.5|4310|4311.5|4310.5|4310.5|4310|2858
1624449970000|2021-06-23 12:06:10|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|1077
1624449980000|2021-06-23 12:06:20|||||||||1024
1624449990000|2021-06-23 12:06:30|4310.5|4310|4310|4309.5|4310.5|4310|4310|4309.5|136
1624450010000|2021-06-23 12:06:50|||||||||40
1624450030000|2021-06-23 12:07:10|||||||||111
1624450060000|2021-06-23 12:07:40|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|1705
1624450090000|2021-06-23 12:08:10|4311||4311||4311||4311||0
1624450100000|2021-06-23 12:08:20||4310.5||4310||4310.5||4310|255
1624450110000|2021-06-23 12:08:30|4310.5|4309.5|4309.5|4309|4310.5|4309.5|4309.5|4309|3184
1624450120000|2021-06-23 12:08:40|4309|4308.5|4309.5|4309|4309.5|4309|4309|4308.5|439
1624450140000|2021-06-23 12:09:00||4308.5||4308.5||4308.5||4308.5|120
1624450150000|2021-06-23 12:09:10|4309|4309|4309.5|4308.5|4309.5|4309|4309|4308.5|0
1624450160000|2021-06-23 12:09:20|4309|4308|4309|4308|4309|4308|4308.5|4308|346
1624450170000|2021-06-23 12:09:30|4308.5|4308.5|4308.5|4308|4308.5|4308.5|4308.5|4308|726
1624450180000|2021-06-23 12:09:40|4308|4307.5|4308|4307.5|4308.5|4308|4308|4307.5|3216
1624450190000|2021-06-23 12:09:50|4308.5|4308|4309|4308.5|4309|4308.5|4308.5|4308|1169
1624450200000|2021-06-23 12:10:00|4309.5|4309|4309.5|4308.5|4310|4309|4309|4308|1426
1624450210000|2021-06-23 12:10:10|4310||4310||4310||4310||0
1624450220000|2021-06-23 12:10:20|||||||||18
1624450230000|2021-06-23 12:10:30|4310.5|4309|4311|4310.5|4311|4310.5|4310.5|4309|619
1624450240000|2021-06-23 12:10:40|4310.5|4310|4309.5|4308.5|4310.5|4310|4309.5|4308.5|1836
1624450270000|2021-06-23 12:11:10|4309|4308|4309|4308.5|4309|4308.5|4309|4308|502
1624450280000|2021-06-23 12:11:20|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|0
1624450300000|2021-06-23 12:11:40|4310||4309.5||4310||4309.5||0
1624450310000|2021-06-23 12:11:50|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|455
1624450320000|2021-06-23 12:12:00|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|434
1624450340000|2021-06-23 12:12:20|4311|4310.5|4310|4309.5|4311.5|4310.5|4310|4309.5|1821
1624450370000|2021-06-23 12:12:50|4309.5|4309|4310.5|4309.5|4310.5|4309.5|4309.5|4309|1246
1624450380000|2021-06-23 12:13:00|4310||4310||4310.5||4310||250
1624450390000|2021-06-23 12:13:10|4310.5|4310|4311|4310|4311|4310.5|4310|4309.5|1008
1624450410000|2021-06-23 12:13:30|4310.5|4310.5|4311|4310.5|4311.5|4311|4310.5|4310|660
1624450420000|2021-06-23 12:13:40|4310.5|4310|4311|4310.5|4311.5|4310.5|4310.5|4310|612
1624450430000|2021-06-23 12:13:50|4311.5|4310|4311|4310.5|4311.5|4310.5|4310.5|4310|123
1624450460000|2021-06-23 12:14:20|4311.5|4311|4311.5|4311|4312|4311|4311.5|4311|12
1624450470000|2021-06-23 12:14:30|4312|4311.5|4311.5|4311|4312|4311.5|4311.5|4311|842
1624450490000|2021-06-23 12:14:50|4311|4310.5|4312|4311|4312|4311|4311|4310.5|762
1624450500000|2021-06-23 12:15:00|4311.5|4310.5|4311.5|4310.5|4311.5|4311|4311|4310.5|535
1624450510000|2021-06-23 12:15:10|4311|4311|4311.5|4311|4311.5|4311|4311|4311|0
1624450520000|2021-06-23 12:15:20||4310.5||4310.5||4310.5||4310.5|108
1624450530000|2021-06-23 12:15:30|4311|4310|4311|4310.5|4311|4310.5|4310.5|4310|416
1624450550000|2021-06-23 12:15:50|||||||||242
1624450560000|2021-06-23 12:16:00|||||||||105
1624450570000|2021-06-23 12:16:10|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|72
1624450590000|2021-06-23 12:16:30|4311|4310.5|4311|4310.5|4311.5|4311|4311|4310.5|1287
1624450600000|2021-06-23 12:16:40|4311.5|4311|4312.5|4311.5|4312.5|4311.5|4311.5|4311|485
1624450610000|2021-06-23 12:16:50|4313|4312|4312.5|4311.5|4313|4312|4312.5|4311.5|59
1624450620000|2021-06-23 12:17:00||4312||4312||4312||4312|0
1624450630000|2021-06-23 12:17:10|4313|4312.5|4313|4312.5|4313|4312.5|4312.5|4312.5|253
1624450640000|2021-06-23 12:17:20|4313.5|4312|4311.5|4311|4313.5|4312.5|4311.5|4311|2959
1624450650000|2021-06-23 12:17:30|4312||4312||4312||4312||115
1624450660000|2021-06-23 12:17:40|4311.5||4311.5||4311.5||4311.5||120
1624450670000|2021-06-23 12:17:50|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|931
1624450680000|2021-06-23 12:18:00|4312|4311.5|4312|4311.5|4312.5|4311.5|4312|4311.5|356
1624450700000|2021-06-23 12:18:20|4311.5|4311|4310.5|4309.5|4311.5|4311|4310|4309.5|2932
1624450710000|2021-06-23 12:18:30|4310|4309|4309.5|4309|4310|4309|4309.5|4309|25
1624450720000|2021-06-23 12:18:40|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309|0
1624450730000|2021-06-23 12:18:50|||||||||47
1624450750000|2021-06-23 12:19:10|||||||||422
1624450760000|2021-06-23 12:19:20|4309.5|4308.5|4310|4309.5|4311|4310|4309.5|4308.5|4700
1624450770000|2021-06-23 12:19:30|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4310|1273
1624450780000|2021-06-23 12:19:40|4311.5||4311.5||4311.5||4311.5||0
1624450790000|2021-06-23 12:19:50|4312|4311|4312|4311.5|4312|4311.5|4312|4311|829
1624450800000|2021-06-23 12:20:00|||||||||304
1624450810000|2021-06-23 12:20:10|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|2628
1624450830000|2021-06-23 12:20:30|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|513
1624450840000|2021-06-23 12:20:40|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|115
1624450850000|2021-06-23 12:20:50|4311||4310.5||4311||4310.5||0
1624450860000|2021-06-23 12:21:00|4311|4309.5|4310.5|4309.5|4311|4309.5|4310.5|4309.5|0
1624450870000|2021-06-23 12:21:10|4310|4310|4310|4309.5|4310|4310|4310|4309.5|358
1624450910000|2021-06-23 12:21:50|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|3
1624450940000|2021-06-23 12:22:20|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|1404
1624450950000|2021-06-23 12:22:30|||||||||100
1624450980000|2021-06-23 12:23:00|||||||||403
1624451000000|2021-06-23 12:23:20|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|1287
1624451010000|2021-06-23 12:23:30|||||||||153
1624451020000|2021-06-23 12:23:40|4311|4310.5|4311.5|4310.5|4311.5|4311|4311|4310.5|1394
1624451060000|2021-06-23 12:24:20|4311||4311||4311||4311||203
1624451070000|2021-06-23 12:24:30|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4310|2270
1624451090000|2021-06-23 12:24:50|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|341
1624451100000|2021-06-23 12:25:00|4311.5|4311|4312|4311|4312.5|4311.5|4311.5|4311|1224
1624451120000|2021-06-23 12:25:20|4311.5|4311.5|4312|4311.5|4312|4311.5|4311.5|4311|271
1624451130000|2021-06-23 12:25:30|4312.5||4312||4312.5||4312||0
1624451140000|2021-06-23 12:25:40|||||||||1
1624451160000|2021-06-23 12:26:00|4312.5||4312||4312.5||4312||0
1624451170000|2021-06-23 12:26:10|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|1212
1624451190000|2021-06-23 12:26:30|4311|4310.5|4311|4310.5|4311|4310.5|4310.5|4310|1310
1624451200000|2021-06-23 12:26:40|||||||||205
1624451210000|2021-06-23 12:26:50|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|524
1624451220000|2021-06-23 12:27:00|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|456
1624451230000|2021-06-23 12:27:10|||||||||50
1624451250000|2021-06-23 12:27:30|4311.5|4311|4309|4308.5|4311.5|4311|4309|4308|8459
1624451260000|2021-06-23 12:27:40|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|235
1624451270000|2021-06-23 12:27:50|||||||||142
1624451280000|2021-06-23 12:28:00|||||||||108
1624451320000|2021-06-23 12:28:40|4310|4309.5|4310.5|4309.5|4310.5|4309.5|4310|4309.5|449
1624451360000|2021-06-23 12:29:20||4310||4309.5||4310||4309.5|606
1624451380000|2021-06-23 12:29:40|4310||4310||4310||4310||715
1624451390000|2021-06-23 12:29:50|||||||||356
1624451400000|2021-06-23 12:30:00|4310.5|4310|4310|4309.5|4310.5|4310|4310|4309.5|1062
1624451410000|2021-06-23 12:30:10|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|457
1624451420000|2021-06-23 12:30:20|4310|4309.5|4310.5|4310|4310.5|4310|4310|4309.5|971
1624451460000|2021-06-23 12:31:00|4311|4310.5|4311|4310|4311.5|4310.5|4311|4310|474
1624451470000|2021-06-23 12:31:10|4310.5|4309.5|4310|4309.5|4310.5|4309.5|4310|4309.5|1220
1624451480000|2021-06-23 12:31:20|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|0
1624451490000|2021-06-23 12:31:30|||||||||2
1624451520000|2021-06-23 12:32:00|4310|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|958
1624451530000|2021-06-23 12:32:10|4309|4308.5|4309.5|4309|4309.5|4309|4309|4308.5|457
1624451540000|2021-06-23 12:32:20|4310|4309.5|4310|4309.5|4310|4309.5|4309.5|4309|24
1624451550000|2021-06-23 12:32:30|4309.5|4309|4309.5|4309|4310|4309.5|4309.5|4309|1232
1624451560000|2021-06-23 12:32:40|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309|50
1624451590000|2021-06-23 12:33:10|||||||||100
1624451600000|2021-06-23 12:33:20|4310.5|4310|4310.5|4310|4311.5|4310.5|4310|4309.5|2143
1624451610000|2021-06-23 12:33:30|4311|4310.5|4310.5|4310|4311.5|4310.5|4310.5|4310|692
1624451630000|2021-06-23 12:33:50|||||||||325
1624451640000|2021-06-23 12:34:00|4311|4309.5|4309|4308.5|4311|4309.5|4309|4308.5|4160
1624451670000|2021-06-23 12:34:30|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|52
1624451680000|2021-06-23 12:34:40|||||||||1418
1624451690000|2021-06-23 12:34:50|4310|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|1744
1624451700000|2021-06-23 12:35:00|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|293
1624451710000|2021-06-23 12:35:10|4309.5|4309|4309.5|4309|4310|4309|4309.5|4309|95
1624451730000|2021-06-23 12:35:30|4310|4309.5|4310|4309.5|4310|4309.5|4309.5|4309|1034
1624451740000|2021-06-23 12:35:40|4310.5||4310||4310.5||4310||0
1624451750000|2021-06-23 12:35:50|4309.5|4309|4309|4308.5|4309.5|4309|4309|4308.5|1434
1624451760000|2021-06-23 12:36:00|4308.5|4308|4308.5|4308|4309|4308|4308.5|4308|611
1624451770000|2021-06-23 12:36:10|||||||||227
1624451790000|2021-06-23 12:36:30|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|145
1624451800000|2021-06-23 12:36:40|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|270
1624451810000|2021-06-23 12:36:50|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|372
1624451820000|2021-06-23 12:37:00|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|0
1624451830000|2021-06-23 12:37:10|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|65
1624451850000|2021-06-23 12:37:30|4307.5|4307|4308|4307|4308|4307|4307.5|4307|140
1624451860000|2021-06-23 12:37:40||4307.5||4307.5||4307.5||4307.5|145
1624451870000|2021-06-23 12:37:50|4307.5|4307|4307.5|4306.5|4308|4307.5|4307.5|4306.5|2365
1624451880000|2021-06-23 12:38:00||4307||4306.5||4307||4306.5|119
1624451890000|2021-06-23 12:38:10|4308|4307|4307.5|4306.5|4308|4307.5|4307.5|4306.5|753
1624451900000|2021-06-23 12:38:20||4307||4307||4307||4307|23
1624451930000|2021-06-23 12:38:50|4307|4306.5|4306|4305.5|4307|4306.5|4306|4305.5|1365
1624451970000|2021-06-23 12:39:30|||||||||183
1624451980000|2021-06-23 12:39:40|4305.5|4305|4305.5|4304.5|4305.5|4305|4305.5|4304.5|572
1624451990000|2021-06-23 12:39:50|4305|4304|4304.5|4304|4305|4304|4304.5|4303.5|120
1624452000000|2021-06-23 12:40:00|4305|4304.5|4305.5|4305|4306|4305|4305|4304.5|1019
1624452010000|2021-06-23 12:40:10|4306||4305.5||4306||4305.5||71
1624452020000|2021-06-23 12:40:20|4306||4306||4306||4306||0
1624452040000|2021-06-23 12:40:40|||||||||16
1624452050000|2021-06-23 12:40:50|4305.5|4304.5|4305|4304.5|4305.5|4305|4305|4304.5|2401
1624452060000|2021-06-23 12:41:00|||||||||55
1624452070000|2021-06-23 12:41:10|4304.5|4304|4304.5|4304|4305|4304.5|4304.5|4304|918
1624452080000|2021-06-23 12:41:20|||||||||138
1624452100000|2021-06-23 12:41:40|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|286
1624452110000|2021-06-23 12:41:50|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|245
1624452120000|2021-06-23 12:42:00|4306|4304.5|4304.5|4304|4306|4304.5|4304|4303|3256
1624452130000|2021-06-23 12:42:10|4305||4305||4305||4304.5||0
1624452140000|2021-06-23 12:42:20|4304.5|4303.5|4304.5|4304|4305|4304|4304|4303.5|166
1624452150000|2021-06-23 12:42:30|||||||||7
1624452160000|2021-06-23 12:42:40|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303|164
1624452170000|2021-06-23 12:42:50|||||||||51
1624452180000|2021-06-23 12:43:00|4303.5|4303|4304|4303.5|4304.5|4304|4303.5|4303|1313
1624452190000|2021-06-23 12:43:10|4303.5|4303|4304|4303|4304|4303|4303.5|4303|111
1624452220000|2021-06-23 12:43:40|||||||||250
1624452230000|2021-06-23 12:43:50|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303.5|0
1624452240000|2021-06-23 12:44:00|4304||4304.5||4304.5||4304||128
1624452250000|2021-06-23 12:44:10|||||||||49
1624452280000|2021-06-23 12:44:40|4304|4304|4305|4304.5|4305|4304.5|4304|4303.5|535
1624452290000|2021-06-23 12:44:50|4305.5|4305|4306|4305|4306|4305|4305.5|4305|0
1624452300000|2021-06-23 12:45:00|4305.5||4305.5||4305.5||4305.5||37
1624452310000|2021-06-23 12:45:10|4305|4304.5|4305.5|4305|4305.5|4305|4305|4304.5|660
1624452330000|2021-06-23 12:45:30|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|1171
1624452340000|2021-06-23 12:45:40|||||||||141
1624452370000|2021-06-23 12:46:10|||||||||60
1624452380000|2021-06-23 12:46:20|4305.5|4305|4304|4303.5|4305.5|4305|4304|4303.5|2713
1624452390000|2021-06-23 12:46:30|4304.5|4304|4304|4303.5|4305|4304|4304|4303.5|2163
1624452430000|2021-06-23 12:47:10|4303.5|4303|4304|4303.5|4304.5|4304|4303.5|4303|669
1624452440000|2021-06-23 12:47:20|4304.5||4304.5||4304.5||4304.5||31
1624452450000|2021-06-23 12:47:30|4305|4304|4304|4303.5|4305|4304.5|4304|4303.5|1355
1624452460000|2021-06-23 12:47:40|4304.5|4304|4305.5|4304.5|4305.5|4304.5|4304.5|4304|914
1624452480000|2021-06-23 12:48:00|4306|4305|4306|4305.5|4306|4305.5|4306|4305|584
1624452490000|2021-06-23 12:48:10|4305.5|4305|4305.5|4305|4306|4305|4305.5|4305|428
1624452500000|2021-06-23 12:48:20|||||||||14
1624452540000|2021-06-23 12:49:00|4305|4304.5|4306|4305|4306|4305|4304.5|4304|4383
1624452570000|2021-06-23 12:49:30|4306.5|4305.5|4307|4306|4307|4306|4306.5|4305.5|18
1624452580000|2021-06-23 12:49:40|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|365
1624452590000|2021-06-23 12:49:50|4307||4307||4307||4307||5
1624452620000|2021-06-23 12:50:20|4306.5|4306|4306|4305|4307|4306.5|4306|4305|2270
1624452640000|2021-06-23 12:50:40|4306.5||4306||4306.5||4306||0
1624452670000|2021-06-23 12:51:10|4305.5|4304.5|4305.5|4305|4306|4305|4305|4304|2018
1624452680000|2021-06-23 12:51:20|4305|4304.5|4305.5|4305|4305.5|4305|4305|4304.5|806
1624452720000|2021-06-23 12:52:00|4306|4305.5|4306|4305.5|4306|4305.5|4305.5|4305|1436
1624452760000|2021-06-23 12:52:40|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|753
1624452770000|2021-06-23 12:52:50|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304|549
1624452790000|2021-06-23 12:53:10|||||||||37
1624452820000|2021-06-23 12:53:40|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|552
1624452830000|2021-06-23 12:53:50|4305|4304.5|4306|4305.5|4306.5|4305.5|4305|4304.5|2266
1624452840000|2021-06-23 12:54:00|4305.5|4305|4304.5|4304|4305.5|4305|4304.5|4304|298
1624452850000|2021-06-23 12:54:10|4305|4304.5|4305|4304|4305|4304.5|4305|4304|11
1624452860000|2021-06-23 12:54:20|4304.5|4304.5|4305|4304|4305|4304.5|4304.5|4304|0
1624452870000|2021-06-23 12:54:30|4305.5|4304.5|4305|4304|4305.5|4304.5|4304.5|4304|436
1624452880000|2021-06-23 12:54:40|4305.5|4304.5|4305|4304.5|4305.5|4304.5|4305|4304.5|0
1624452890000|2021-06-23 12:54:50||4304||4304||4304||4304|0
1624452910000|2021-06-23 12:55:10|4304.5|4304.5|4305|4304|4305|4304.5|4304.5|4304|265
1624452920000|2021-06-23 12:55:20|4304.5|4304.5|4305|4304.5|4305|4304.5|4304.5|4304.5|0
1624452930000|2021-06-23 12:55:30|4305.5||4305.5||4305.5||4305||0
1624452940000|2021-06-23 12:55:40|4305|4305|4305|4304.5|4305.5|4305|4305|4304.5|50
1624452950000|2021-06-23 12:55:50|||||||||53
1624452960000|2021-06-23 12:56:00|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|47
1624452970000|2021-06-23 12:56:10|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305|400
1624452980000|2021-06-23 12:56:20|4306.5|4306|4306|4305.5|4306.5|4306|4306|4305.5|548
1624452990000|2021-06-23 12:56:30|||||||||233
1624453000000|2021-06-23 12:56:40|4306.5|4306|4306.5|4306|4307|4306.5|4306.5|4306|1433
1624453010000|2021-06-23 12:56:50|||||||||90
1624453030000|2021-06-23 12:57:10|4306|4305.5|4306.5|4306|4306.5|4306|4306|4305.5|2475
1624453040000|2021-06-23 12:57:20|4306|4305.5|4306|4305.5|4306.5|4306|4306|4305.5|566
1624453050000|2021-06-23 12:57:30|4306.5|4306|4306.5|4306|4306.5|4306|4306.5|4306|0
1624453060000|2021-06-23 12:57:40|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306.5|62
1624453090000|2021-06-23 12:58:10|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|172
1624453100000|2021-06-23 12:58:20|4308|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307.5|85
1624453110000|2021-06-23 12:58:30|4309|4308|4309|4308|4309|4308.5|4308.5|4308|150
1624453120000|2021-06-23 12:58:40|4308.5|4308.5|4308.5|4308|4308.5|4308.5|4308.5|4308|114
1624453130000|2021-06-23 12:58:50|4309|4308.5|4309|4308.5|4309|4308.5|4308.5|4308|161
1624453140000|2021-06-23 12:59:00||4308||4308||4308||4308|60
1624453150000|2021-06-23 12:59:10|4308.5||4309||4309||4308.5||0
1624453160000|2021-06-23 12:59:20||4308.5||4308.5||4308.5||4308.5|0
1624453180000|2021-06-23 12:59:40|4309.5||4309||4309.5||4309||0
1624453190000|2021-06-23 12:59:50|4309.5|4308|4309|4308.5|4309.5|4308.5|4308.5|4308|2241
1624453200000|2021-06-23 13:00:00|4308.5|4308|4308.5|4308|4308.5|4308|4308|4307.5|2531
1624453210000|2021-06-23 13:00:10|4308|4307.5|4307.5|4307|4308|4307.5|4307|4306.5|2211
1624453220000|2021-06-23 13:00:20|4308|4307.5|4307|4306.5|4308|4307.5|4307|4306.5|902
1624453230000|2021-06-23 13:00:30|4307.5|4307|4308.5|4307.5|4308.5|4307.5|4307.5|4307|52
1624453250000|2021-06-23 13:00:50|4309|4308|4309|4308.5|4309|4308.5|4308.5|4308|7
1624453260000|2021-06-23 13:01:00|4309.5|4309|4309.5|4309|4310|4309|4309.5|4309|756
1624453270000|2021-06-23 13:01:10|4310|4309.5|4311|4310|4311|4310|4310|4309.5|0
1624453280000|2021-06-23 13:01:20|4310.5|4309.5|4311|4310.5|4311|4310.5|4310|4309.5|911
1624453290000|2021-06-23 13:01:30|4310.5|4310|4311|4310|4311|4310|4310.5|4310|166
1624453300000|2021-06-23 13:01:40||4310.5||4310.5||4310.5||4310.5|0
1624453310000|2021-06-23 13:01:50|||||||||55
1624453320000|2021-06-23 13:02:00|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4310|722
1624453330000|2021-06-23 13:02:10|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|153
1624453340000|2021-06-23 13:02:20|4312||4312||4312||4312||38
1624453350000|2021-06-23 13:02:30|4311.5|4311.5|4312|4311.5|4312|4311.5|4311.5|4311.5|0
1624453360000|2021-06-23 13:02:40|4312.5|4311|4311.5|4311|4312.5|4311.5|4311.5|4311|756
1624453380000|2021-06-23 13:03:00|4311|4310.5|4311.5|4310.5|4311.5|4310.5|4311|4310.5|1583
1624453390000|2021-06-23 13:03:10|4311||4311||4311||4311||1171
1624453400000|2021-06-23 13:03:20|4311.5||4311.5||4311.5||4311.5||0
1624453410000|2021-06-23 13:03:30|4311|4311|4311.5|4311|4311.5|4311|4311|4311|333
1624453430000|2021-06-23 13:03:50|4312|4311.5|4312|4311|4312|4311.5|4312|4311|73
1624453440000|2021-06-23 13:04:00|4311.5|4310.5|4311|4310.5|4311.5|4311|4311|4310.5|2334
1624453450000|2021-06-23 13:04:10|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|131
1624453460000|2021-06-23 13:04:20|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4310|1188
1624453480000|2021-06-23 13:04:40|4311.5||4311||4311.5||4311||0
1624453510000|2021-06-23 13:05:10|4311.5|4311|4311.5|4310.5|4311.5|4311|4311|4310.5|453
1624453520000|2021-06-23 13:05:20||4311||4311||4311||4311|0
1624453530000|2021-06-23 13:05:30|4311|4310.5|4311.5|4310.5|4311.5|4310.5|4311|4310.5|261
1624453540000|2021-06-23 13:05:40|4311||4311.5||4311.5||4311||0
1624453550000|2021-06-23 13:05:50|4311|4311|4311|4310.5|4311.5|4311|4311|4310.5|25
1624453560000|2021-06-23 13:06:00|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|1050
1624453570000|2021-06-23 13:06:10|||||||||116
1624453580000|2021-06-23 13:06:20|4310.5|4310|4310|4309.5|4310.5|4310|4309.5|4309|4590
1624453590000|2021-06-23 13:06:30|4310.5|4310|4310.5|4309.5|4311|4310|4310|4309.5|4952
1624453600000|2021-06-23 13:06:40|4310|4310|4310.5|4310|4310.5|4310|4310|4310|816
1624453620000|2021-06-23 13:07:00|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|834
1624453630000|2021-06-23 13:07:10|4310.5|4309|4309.5|4309|4310.5|4309|4309.5|4309|720
1624453640000|2021-06-23 13:07:20|||||||||116
1624453650000|2021-06-23 13:07:30|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|159
1624453680000|2021-06-23 13:08:00|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|77
1624453690000|2021-06-23 13:08:10|4310|4309.5|4308.5|4308|4310|4309.5|4308.5|4308|1694
1624453700000|2021-06-23 13:08:20|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|111
1624453710000|2021-06-23 13:08:30||4307||4307||4307||4307|182
1624453720000|2021-06-23 13:08:40||4307.5||4307.5||4307.5||4307.5|432
1624453730000|2021-06-23 13:08:50|4308.5||4308.5||4308.5||4308.5||222
1624453740000|2021-06-23 13:09:00|4309|4308|4309.5|4309|4309.5|4309|4309|4307.5|1221
1624453750000|2021-06-23 13:09:10|4310|4309.5|4310|4309.5|4310.5|4310|4310|4309.5|1180
1624453760000|2021-06-23 13:09:20|4310.5||4310.5||4310.5||4310.5||0
1624453780000|2021-06-23 13:09:40|4311|4310|4311.5|4310.5|4311.5|4310.5|4311|4309.5|84
1624453790000|2021-06-23 13:09:50|4311||4311.5||4311.5||4311||143
1624453800000|2021-06-23 13:10:00|4311||4311||4311||4311||809
1624453810000|2021-06-23 13:10:10|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|632
1624453820000|2021-06-23 13:10:20|4310|4309.5|4310.5|4310|4311|4310.5|4310|4309.5|838
1624453830000|2021-06-23 13:10:30|4311|4310.5|4311|4310.5|4311|4310.5|4310.5|4310.5|25
1624453840000|2021-06-23 13:10:40|||||||||406
1624453880000|2021-06-23 13:11:20|4310.5|4310|4311.5|4311|4311.5|4311|4310.5|4310|4478
1624453890000|2021-06-23 13:11:30|4311|4310.5|4311.5|4310.5|4311.5|4310.5|4311|4310.5|1567
1624453900000|2021-06-23 13:11:40|4311|4311|4311.5|4311|4311.5|4311|4311|4311|292
1624453910000|2021-06-23 13:11:50|||||||||42
1624453920000|2021-06-23 13:12:00|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|669
1624453930000|2021-06-23 13:12:10|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|246
1624453940000|2021-06-23 13:12:20|4312|4311.5|4312.5|4312|4312.5|4312|4311.5|4311|3681
1624453950000|2021-06-23 13:12:30|||||||||223
1624453960000|2021-06-23 13:12:40|4313|4312.5|4313.5|4312.5|4313.5|4313|4313|4312.5|2907
1624453970000|2021-06-23 13:12:50|4314|4313|4315|4314|4315|4314.5|4313.5|4312.5|2331
1624453980000|2021-06-23 13:13:00|4314.5|4314.5|4315|4314.5|4315|4314.5|4314.5|4314|1464
1624453990000|2021-06-23 13:13:10|4315.5|4315|4315.5|4315|4316|4315.5|4315.5|4315|2774
1624454000000|2021-06-23 13:13:20|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|1972
1624454010000|2021-06-23 13:13:30|4316|4315.5|4316|4315.5|4316.5|4316|4316|4315.5|1861
1624454020000|2021-06-23 13:13:40|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|2685
1624454030000|2021-06-23 13:13:50|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|190
1624454040000|2021-06-23 13:14:00|4314.5|4314|4314.5|4314|4314.5|4314|4314|4313.5|1024
1624454060000|2021-06-23 13:14:20|4314|4313.5|4313|4312.5|4314|4313.5|4313|4312.5|1335
1624454070000|2021-06-23 13:14:30|4312.5|4312|4313|4312.5|4313.5|4313|4312.5|4312|562
1624454080000|2021-06-23 13:14:40|4313.5|4313|4314|4313|4314|4313|4313.5|4313|46
1624454090000|2021-06-23 13:14:50|4313.5||4314||4314||4313.5||60
1624454100000|2021-06-23 13:15:00|4313.5|4313.5|4314|4313.5|4314|4313.5|4313.5|4313.5|0
1624454120000|2021-06-23 13:15:20|4314.5|4314|4315|4314|4315|4314|4314.5|4314|488
1624454140000|2021-06-23 13:15:40|4314.5|4314.5|4315|4314|4315|4314.5|4314.5|4314|695
1624454150000|2021-06-23 13:15:50|4314.5||4314.5||4314.5||4314.5||266
1624454160000|2021-06-23 13:16:00|||||||||252
1624454170000|2021-06-23 13:16:10|4314|4313.5|4314|4313.5|4314.5|4313.5|4313.5|4313|1604
1624454180000|2021-06-23 13:16:20|4314.5|4314|4314.5|4313.5|4314.5|4314|4314|4313|1000
1624454190000|2021-06-23 13:16:30|4314|4313|4314|4313|4314|4313|4313.5|4313|351
1624454200000|2021-06-23 13:16:40|4313.5|4313.5|4315|4314.5|4315.5|4315|4313.5|4313.5|3712
1624454210000|2021-06-23 13:16:50|4315.5||4315.5||4315.5||4315.5||137
1624454220000|2021-06-23 13:17:00|4315|4314|4315|4314.5|4315|4314.5|4314.5|4314|333
1624454230000|2021-06-23 13:17:10|||||||||5
1624454240000|2021-06-23 13:17:20|4314.5|4314|4313.5|4313|4314.5|4314|4313|4312.5|3980
1624454260000|2021-06-23 13:17:40||4312.5||4312.5||4312.5||4312.5|566
1624454270000|2021-06-23 13:17:50|4314|4313|4314|4313|4314|4313|4313.5|4313|41
1624454280000|2021-06-23 13:18:00|4313.5|4312.5|4313.5|4313|4313.5|4313|4313|4312.5|126
1624454300000|2021-06-23 13:18:20|||||||||2
1624454310000|2021-06-23 13:18:30|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|564
1624454370000|2021-06-23 13:19:30|4314.5|4314|4314.5|4314|4315|4314.5|4314.5|4314|2148
1624454380000|2021-06-23 13:19:40|4315||4315||4315||4314.5||0
1624454390000|2021-06-23 13:19:50|4314.5|4314.5|4314.5|4314|4314.5|4314.5|4314.5|4314|424
1624454400000|2021-06-23 13:20:00|4314|4313.5|4313.5|4313|4314.5|4314|4313.5|4313|3099
1624454410000|2021-06-23 13:20:10|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|96
1624454430000|2021-06-23 13:20:30|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|476
1624454440000|2021-06-23 13:20:40|||||||||324
1624454450000|2021-06-23 13:20:50|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|515
1624454470000|2021-06-23 13:21:10|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|363
1624454480000|2021-06-23 13:21:20|4314|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|268
1624454490000|2021-06-23 13:21:30|||||||||252
1624454500000|2021-06-23 13:21:40|4314|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|315
1624454510000|2021-06-23 13:21:50|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|0
1624454530000|2021-06-23 13:22:10|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|1
1624454540000|2021-06-23 13:22:20|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|3
1624454550000|2021-06-23 13:22:30|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|322
1624454560000|2021-06-23 13:22:40|4313.5|4313|4313.5|4313|4314|4313|4313.5|4313|1459
1624454580000|2021-06-23 13:23:00|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|23
1624454610000|2021-06-23 13:23:30|||||||||2
1624454620000|2021-06-23 13:23:40|4313.5|4313|4313.5|4313|4314|4313.5|4313|4312.5|5723
1624454630000|2021-06-23 13:23:50|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|50
1624454640000|2021-06-23 13:24:00|||||||||152
1624454650000|2021-06-23 13:24:10|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|702
1624454660000|2021-06-23 13:24:20|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|1393
1624454670000|2021-06-23 13:24:30|4312.5|4312|4313|4312.5|4313|4312.5|4312.5|4312|63
1624454680000|2021-06-23 13:24:40|4312.5|4312|4313|4312|4313|4312.5|4312.5|4312|746
1624454690000|2021-06-23 13:24:50|4312.5|4312.5|4312.5|4312|4312.5|4312.5|4312.5|4312|60
1624454700000|2021-06-23 13:25:00|4312|4311.5|4311|4310.5|4312.5|4312|4310.5|4310|3322
1624454710000|2021-06-23 13:25:10|4311.5|4311|4311.5|4311|4312|4311.5|4311.5|4311|625
1624454720000|2021-06-23 13:25:20|4312|4311.5|4312.5|4312|4312.5|4312|4312|4311.5|32
1624454730000|2021-06-23 13:25:30|4312|4311.5|4311.5|4310.5|4312|4311.5|4311|4310.5|1053
1624454740000|2021-06-23 13:25:40|4311||4311||4311||4311||0
1624454750000|2021-06-23 13:25:50|||||||||876
1624454760000|2021-06-23 13:26:00|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4310|2137
1624454770000|2021-06-23 13:26:10|4310.5|4310|4310.5|4310|4310.5|4310|4310|4309.5|1996
1624454780000|2021-06-23 13:26:20|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|476
1624454790000|2021-06-23 13:26:30|4310.5|4310|4310.5|4310|4310.5|4310|4310|4309.5|1624
1624454800000|2021-06-23 13:26:40|4311|4310.5|4312.5|4311.5|4312.5|4312|4311|4310.5|6022
1624454810000|2021-06-23 13:26:50|4312|4312|4312.5|4311.5|4312.5|4312|4311.5|4311|2759
1624454820000|2021-06-23 13:27:00|4312||4312||4312||4312||0
1624454830000|2021-06-23 13:27:10|4312.5|4312|4312.5|4312|4313|4312|4312.5|4312|453
1624454850000|2021-06-23 13:27:30|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|323
1624454870000|2021-06-23 13:27:50|4312|4312|4310.5|4310|4312|4312|4310.5|4310|8138
1624454880000|2021-06-23 13:28:00|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|251
1624454890000|2021-06-23 13:28:10|||||||||105
1624454900000|2021-06-23 13:28:20|4311|4310.5|4312|4311.5|4312|4311.5|4311|4310.5|1296
1624454910000|2021-06-23 13:28:30|4311.5|4311|4312.5|4311.5|4312.5|4311.5|4311.5|4311|1573
1624454920000|2021-06-23 13:28:40|4313|4312|4313|4312.5|4313|4312.5|4313|4312|309
1624454930000|2021-06-23 13:28:50|4313.5|4313|4313|4312|4313.5|4313|4312.5|4312|569
1624454960000|2021-06-23 13:29:20||4312.5||4312.5||4312.5||4312.5|200
1624454980000|2021-06-23 13:29:40|4313.5|4313|4313.5|4313|4314|4313.5|4313|4312.5|3762
1624454990000|2021-06-23 13:29:50|4313|4312.5|4313|4312|4313|4312.5|4312|4311.5|5650
1624455000000|2021-06-23 13:30:00|4313.5|4312.5|4311|4310.5|4313.5|4313|4310.5|4310|4988
1624455010000|2021-06-23 13:30:10|4311.5|4311|4310|4309|4311.5|4311|4309.5|4309|21547
1624455020000|2021-06-23 13:30:20|4309.5|4308.5|4309|4308.5|4309.5|4309|4309|4308.5|1899
1624455030000|2021-06-23 13:30:30|4309.5|4309|4308|4307.5|4309.5|4309|4307.5|4307|7700
1624455040000|2021-06-23 13:30:40|4307.5|4307|4307|4306|4308|4307.5|4306.5|4306|6571
1624455050000|2021-06-23 13:30:50|4306.5|4305.5|4305.5|4304.5|4306.5|4306|4304.5|4304|5502
1624455060000|2021-06-23 13:31:00|4305|4305|4303.5|4303|4305|4305|4303.5|4303|2213
1624455070000|2021-06-23 13:31:10|4304|4303.5|4302|4301.5|4304|4303.5|4302|4301|6340
1624455080000|2021-06-23 13:31:20|4301.5|4301|4301|4300.5|4302|4301.5|4300.5|4300|3882
1624455090000|2021-06-23 13:31:30|4300.5|4300|4300|4299|4300.5|4300|4299.5|4299|1930
1624455100000|2021-06-23 13:31:40|4299.5|4299.5|4300|4299|4300|4299.5|4299.5|4299|349
1624455110000|2021-06-23 13:31:50|4299.5|4299.5|4301|4300.5|4301|4300.5|4299.5|4298.5|6352
1624455120000|2021-06-23 13:32:00|4301.5|4300|4301|4300|4301.5|4300.5|4300.5|4300|2316
1624455130000|2021-06-23 13:32:10|4300.5|4300.5|4302|4301.5|4303|4302.5|4300|4299.5|10700
1624455140000|2021-06-23 13:32:20|4302.5|4302|4301.5|4300.5|4303|4302.5|4301.5|4300.5|3311
1624455150000|2021-06-23 13:32:30|4301|4300|4302.5|4302|4303|4302|4301|4300|13407
1624455160000|2021-06-23 13:32:40|4302|4301.5|4305|4304.5|4305|4304.5|4302|4301.5|75394
1624455170000|2021-06-23 13:32:50|4305.5|4305|4304.5|4303.5|4305.5|4305|4304|4303|2129
1624455180000|2021-06-23 13:33:00|4305|4304|4306.5|4305.5|4306.5|4305.5|4305|4303.5|854
1624455190000|2021-06-23 13:33:10|4306|4305|4303|4302.5|4306.5|4305|4302.5|4301.5|3145
1624455200000|2021-06-23 13:33:20|4303.5|4303|4303.5|4302.5|4303.5|4303|4303|4302.5|891
1624455210000|2021-06-23 13:33:30|4303|4302|4302|4301|4303.5|4302.5|4302|4301|2077
1624455220000|2021-06-23 13:33:40|4302.5|4301.5|4304|4303|4304|4303|4302.5|4301.5|661
1624455230000|2021-06-23 13:33:50|4303.5|4302.5|4303.5|4302.5|4303.5|4303|4303|4302.5|511
1624455240000|2021-06-23 13:34:00|4304|4303|4303|4302.5|4305|4304|4302.5|4302|1733
1624455250000|2021-06-23 13:34:10|4303.5|4303|4303.5|4302.5|4303.5|4303|4303|4302.5|54
1624455260000|2021-06-23 13:34:20|4303|4303|4303.5|4303|4303.5|4303|4303|4302.5|736
1624455270000|2021-06-23 13:34:30|4304|4303.5|4304.5|4304|4305|4304.5|4304|4303.5|2127
1624455280000|2021-06-23 13:34:40|4305|4304.5|4306.5|4305.5|4306.5|4305.5|4304.5|4304|1482
1624455300000|2021-06-23 13:35:00|4306|4305|4303.5|4302.5|4306.5|4305|4303|4302.5|6435
1624455310000|2021-06-23 13:35:10|4303|4303|4303|4302.5|4303.5|4303|4303|4302.5|365
1624455320000|2021-06-23 13:35:20|4302.5|4302|4299.5|4298.5|4302.5|4302|4299|4298.5|1416
1624455330000|2021-06-23 13:35:30|4300|4299|4300.5|4299.5|4300.5|4299.5|4300|4298.5|231
1624455340000|2021-06-23 13:35:40|4301|4300|4301|4300.5|4301.5|4300.5|4300.5|4299.5|650
1624455350000|2021-06-23 13:35:50|4300.5|4300|4300.5|4299.5|4300.5|4300|4300.5|4299.5|253
1624455360000|2021-06-23 13:36:00|4300|4299|4300.5|4299.5|4300.5|4299.5|4300|4299|966
1624455370000|2021-06-23 13:36:10|4300|4300|4298.5|4298|4301.5|4301|4298.5|4298|7432
1624455380000|2021-06-23 13:36:20|4298|4297.5|4299|4298|4299|4298|4298|4297.5|2303
1624455390000|2021-06-23 13:36:30|4298.5|4297.5|4299.5|4299|4300|4299|4298.5|4297.5|1401
1624455400000|2021-06-23 13:36:40|4300|4298.5|4296.5|4295.5|4300|4298.5|4296.5|4295.5|3543
1624455410000|2021-06-23 13:36:50|4296|4294|4295|4294.5|4296.5|4295.5|4295|4294|3376
1624455420000|2021-06-23 13:37:00|4295.5|4293.5|4294|4293|4295.5|4294.5|4293.5|4293|1600
1624455430000|2021-06-23 13:37:10|4293.5|4293.5|4293.5|4292.5|4293.5|4293.5|4292.5|4292|1415
1624455440000|2021-06-23 13:37:20|4293|4293|4294|4293|4294.5|4293|4293|4292|978
1624455450000|2021-06-23 13:37:30|4293.5|4292.5|4294|4293|4294.5|4294|4293.5|4292.5|2209
1624455460000|2021-06-23 13:37:40|4293.5|4292.5|4293.5|4293|4294.5|4293.5|4293.5|4292.5|333
1624455470000|2021-06-23 13:37:50|4294||4293.5||4294||4293.5||116
1624455480000|2021-06-23 13:38:00|4294|4293.5|4294.5|4293.5|4294.5|4293.5|4293.5|4293.5|67
1624455490000|2021-06-23 13:38:10|4294|4294|4295|4294|4295|4294.5|4294|4293.5|657
1624455500000|2021-06-23 13:38:20|4294.5|4294.5|4295.5|4294.5|4295.5|4294.5|4294.5|4294|375
1624455510000|2021-06-23 13:38:30|4295|4294|4295|4294.5|4295.5|4294.5|4295|4294|0
1624455520000|2021-06-23 13:38:40|4295.5|4294|4293.5|4292.5|4295.5|4294|4293|4292.5|3739
1624455530000|2021-06-23 13:38:50|4294|4293|4293.5|4292.5|4294|4293.5|4293.5|4292.5|409
1624455540000|2021-06-23 13:39:00|4293|4292|4293|4292|4293|4292.5|4292.5|4292|1389
1624455550000|2021-06-23 13:39:10|4292.5||4292.5||4292.5||4292.5||0
1624455560000|2021-06-23 13:39:20|4293|4292.5|4293.5|4293|4294|4293.5|4292.5|4292|2357
1624455570000|2021-06-23 13:39:30|4293|4292.5|4293.5|4292.5|4294|4292.5|4293|4292.5|331
1624455580000|2021-06-23 13:39:40|4293|4292|4293.5|4292.5|4293.5|4292.5|4293|4292|1089
1624455590000|2021-06-23 13:39:50|4293|4292|4292.5|4292|4293|4292.5|4292.5|4292|1165
1624455600000|2021-06-23 13:40:00|4292|4291.5|4291|4290.5|4292.5|4291.5|4291|4290.5|3154
1624455610000|2021-06-23 13:40:10|4291.5||4291.5||4291.5||4291||12
1624455620000|2021-06-23 13:40:20|4292|4291|4292|4291.5|4292|4291.5|4292|4290.5|740
1624455630000|2021-06-23 13:40:30|4292.5|4291|4291.5|4291|4293|4292|4291|4290.5|2786
1624455640000|2021-06-23 13:40:40|4292|4290.5|4292|4291.5|4292.5|4291.5|4292|4290.5|73
1624455650000|2021-06-23 13:40:50|4291.5|4291|4292|4291.5|4292|4291.5|4291|4290|2867
1624455660000|2021-06-23 13:41:00|4291.5|4291|4290.5|4290|4292|4291|4290|4289.5|2354
1624455670000|2021-06-23 13:41:10|4291|4290.5|4290|4289.5|4291|4290.5|4289.5|4289|1284
1624455680000|2021-06-23 13:41:20|4290.5|4289|4289|4288.5|4290.5|4289|4289|4288.5|992
1624455690000|2021-06-23 13:41:30|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|699
1624455700000|2021-06-23 13:41:40|4288.5|4288|4288|4287.5|4289|4288|4288|4287|3298
1624455710000|2021-06-23 13:41:50|4288.5|4288|4289.5|4288|4289.5|4288|4288.5|4287.5|375
1624455720000|2021-06-23 13:42:00|4289|4288.5|4288.5|4288|4289.5|4288.5|4288.5|4288|874
1624455730000|2021-06-23 13:42:10|4288|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|362
1624455740000|2021-06-23 13:42:20|4288|4287|4287|4286.5|4288|4287|4287|4286.5|884
1624455750000|2021-06-23 13:42:30|4286.5|4286|4287|4286|4287|4286.5|4286|4285|3568
1624455760000|2021-06-23 13:42:40|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285.5|85
1624455770000|2021-06-23 13:42:50|4287.5|4286.5|4288|4287|4288|4287.5|4287.5|4286|3058
1624455780000|2021-06-23 13:43:00|4287.5|4287.5|4286.5|4285.5|4287.5|4287.5|4285.5|4285|1189
1624455790000|2021-06-23 13:43:10|||||||||169
1624455800000|2021-06-23 13:43:20|4286|4286|4284.5|4284|4286.5|4286|4284.5|4284|1747
1624455810000|2021-06-23 13:43:30|4285|4284.5|4285.5|4285|4286|4285|4284.5|4284|2023
1624455820000|2021-06-23 13:43:40|4286|4285.5|4286|4284.5|4286.5|4285.5|4285.5|4284.5|622
1624455830000|2021-06-23 13:43:50|4286.5|4285|4286|4285.5|4286.5|4285.5|4286|4285|514
1624455840000|2021-06-23 13:44:00|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|51
1624455850000|2021-06-23 13:44:10|4286|4285.5|4287.5|4286.5|4287.5|4287|4286|4285.5|705
1624455860000|2021-06-23 13:44:20|4288|4287|4288|4287.5|4288.5|4287.5|4288|4287|142
1624455870000|2021-06-23 13:44:30|4288.5|4288|4289.5|4289|4289.5|4289|4288.5|4288|1276
1624455880000|2021-06-23 13:44:40|4289|4288.5|4287.5|4286.5|4290|4288.5|4287.5|4286.5|3905
1624455890000|2021-06-23 13:44:50|4288|4287|4289.5|4288|4289.5|4288.5|4288|4286.5|1355
1624455910000|2021-06-23 13:45:10||4288.5||4288.5||4288.5||4288.5|163
1624455920000|2021-06-23 13:45:20|4289|4288|4289|4288.5|4289|4288.5|4287.5|4286.5|2440
1624455930000|2021-06-23 13:45:30|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|187
1624455940000|2021-06-23 13:45:40|4289.5||4289||4289.5||4289||269
1624455950000|2021-06-23 13:45:50|4288.5|4288|4288.5|4288|4289.5|4288|4288|4287|2810
1624455960000|2021-06-23 13:46:00|4288|4287.5|4287.5|4287|4288.5|4287.5|4287.5|4287|543
1624455970000|2021-06-23 13:46:10|4288|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|2444
1624455980000|2021-06-23 13:46:20|4288|4287|4286.5|4285.5|4288.5|4287|4285.5|4285|2898
1624455990000|2021-06-23 13:46:30|4287|4286.5|4286.5|4285.5|4287|4286.5|4286|4285.5|454
1624456000000|2021-06-23 13:46:40|4287|4286|4287|4286|4287|4286|4286.5|4286|353
1624456010000|2021-06-23 13:46:50|4287.5|4286.5|4287.5|4287|4287.5|4287|4287.5|4286.5|99
1624456020000|2021-06-23 13:47:00|4287|4286.5|4287.5|4286.5|4287.5|4287|4287|4286.5|129
1624456030000|2021-06-23 13:47:10|4288|4287|4287.5|4287|4288|4287.5|4287.5|4287|634
1624456040000|2021-06-23 13:47:20|4288|4287.5|4288.5|4288|4288.5|4288|4287.5|4287|277
1624456050000|2021-06-23 13:47:30|4288|4287.5|4288|4287.5|4288.5|4288|4288|4287.5|627
1624456060000|2021-06-23 13:47:40|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|89
1624456070000|2021-06-23 13:47:50|4289|4288.5|4289.5|4289|4290.5|4289.5|4288.5|4288|391
1624456080000|2021-06-23 13:48:00|4289|4288.5|4289.5|4289|4291|4290|4289|4288.5|3693
1624456090000|2021-06-23 13:48:10|4290|4288.5|4289.5|4289|4290|4289|4288.5|4288|2879
1624456100000|2021-06-23 13:48:20|4289|4288.5|4289|4288.5|4290|4289|4289|4288.5|430
1624456110000|2021-06-23 13:48:30|4289.5|4289|4289|4288.5|4290|4289|4289|4288.5|265
1624456120000|2021-06-23 13:48:40|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|2470
1624456130000|2021-06-23 13:48:50|4289.5|4288|4286.5|4285.5|4289.5|4288|4286|4285.5|4451
1624456140000|2021-06-23 13:49:00|4287|4286|4287.5|4286|4287.5|4287|4287|4285.5|661
1624456150000|2021-06-23 13:49:10|4288|4286.5|4288|4287|4288|4287.5|4288|4286.5|885
1624456160000|2021-06-23 13:49:20|4287.5||4288||4288||4287.5||1235
1624456170000|2021-06-23 13:49:30|4288.5|4287.5|4288.5|4288|4288.5|4288|4288|4287|866
1624456180000|2021-06-23 13:49:40|4289||4289||4289||4289||475
1624456190000|2021-06-23 13:49:50|4288.5|4287.5|4289|4288|4289|4288|4288|4287.5|237
1624456200000|2021-06-23 13:50:00||4288.5||4288.5||4288.5||4288.5|0
1624456210000|2021-06-23 13:50:10|4289.5|4289|4290.5|4289.5|4290.5|4289.5|4289.5|4289|922
1624456220000|2021-06-23 13:50:20|4290||4290.5||4290.5||4290||388
1624456230000|2021-06-23 13:50:30|4291|4290|4290.5|4290|4291|4290|4290.5|4290|148
1624456240000|2021-06-23 13:50:40|4290|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|3346
1624456250000|2021-06-23 13:50:50|4291|4290|4290|4289.5|4291|4290|4290|4289.5|1812
1624456260000|2021-06-23 13:51:00|4289.5|4289|4289.5|4289|4290|4289|4289.5|4289|331
1624456270000|2021-06-23 13:51:10|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289|595
1624456280000|2021-06-23 13:51:20|4290.5|4290|4291|4290|4291|4290.5|4290.5|4289.5|1020
1624456290000|2021-06-23 13:51:30|4290.5|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|1572
1624456300000|2021-06-23 13:51:40|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|170
1624456310000|2021-06-23 13:51:50|4290|4289.5|4289.5|4289|4290.5|4289.5|4289.5|4289|1559
1624456320000|2021-06-23 13:52:00|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|269
1624456330000|2021-06-23 13:52:10|4290.5|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|438
1624456340000|2021-06-23 13:52:20|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|2699
1624456350000|2021-06-23 13:52:30|4289.5|4289|4290|4289.5|4290.5|4290|4289.5|4289|3629
1624456360000|2021-06-23 13:52:40|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|82
1624456370000|2021-06-23 13:52:50|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289|348
1624456380000|2021-06-23 13:53:00|4290.5|4289|4289|4288.5|4290.5|4289|4289|4288.5|2398
1624456390000|2021-06-23 13:53:10|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|853
1624456400000|2021-06-23 13:53:20|4290.5|4290|4290.5|4289.5|4290.5|4290|4290|4289|699
1624456410000|2021-06-23 13:53:30|4291|4290|4289.5|4289|4291.5|4290.5|4289.5|4289|2263
1624456420000|2021-06-23 13:53:40|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|685
1624456430000|2021-06-23 13:53:50|4289.5|4289.5|4289|4288.5|4289.5|4289.5|4289|4288.5|1199
1624456440000|2021-06-23 13:54:00|4288.5|4288|4287|4286.5|4289|4288.5|4287|4286|2543
1624456450000|2021-06-23 13:54:10|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|285
1624456460000|2021-06-23 13:54:20|4287|4285.5|4288|4286.5|4288|4286.5|4287|4285.5|1538
1624456470000|2021-06-23 13:54:30|4288.5|4287|4289|4288|4289|4288.5|4288.5|4287|775
1624456480000|2021-06-23 13:54:40|4289.5|4288.5|4290|4289.5|4290|4289.5|4289.5|4288.5|144
1624456490000|2021-06-23 13:54:50|4290.5|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|803
1624456510000|2021-06-23 13:55:10|4291|4290|4291.5|4290.5|4291.5|4290.5|4291|4290|680
1624456520000|2021-06-23 13:55:20|4291|4290|4290.5|4289.5|4291.5|4290.5|4290|4289.5|1786
1624456530000|2021-06-23 13:55:30|4290|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|551
1624456540000|2021-06-23 13:55:40|4290|4289|4289.5|4289|4290|4289|4289.5|4289|1138
1624456550000|2021-06-23 13:55:50|4290|4289.5|4290|4289.5|4291|4290|4289.5|4289|962
1624456560000|2021-06-23 13:56:00|4290.5||4290||4290.5||4290||0
1624456580000|2021-06-23 13:56:20|||||||||2
1624456600000|2021-06-23 13:56:40|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|2541
1624456610000|2021-06-23 13:56:50|4288.5|4288|4289|4288|4289|4288.5|4288|4287.5|3142
1624456620000|2021-06-23 13:57:00|4288.5|4288.5|4289|4288|4289|4288.5|4288.5|4288|525
1624456630000|2021-06-23 13:57:10|4288.5|4288.5|4289.5|4289|4289.5|4289|4288.5|4288|1639
1624456640000|2021-06-23 13:57:20|4289|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|2268
1624456650000|2021-06-23 13:57:30|4289.5|4289|4290.5|4289.5|4290.5|4290|4289.5|4288.5|749
1624456660000|2021-06-23 13:57:40|4291|4290|4291|4290.5|4291.5|4290.5|4291|4290|585
1624456670000|2021-06-23 13:57:50|4291.5|4290|4291|4290.5|4291.5|4290.5|4290.5|4290|100
1624456680000|2021-06-23 13:58:00|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4290|996
1624456690000|2021-06-23 13:58:10|4291||4291||4291||4291||0
1624456700000|2021-06-23 13:58:20|4291.5|4290.5|4289.5|4289|4291.5|4290.5|4289.5|4289|3394
1624456710000|2021-06-23 13:58:30|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4289.5|4289.5|813
1624456720000|2021-06-23 13:58:40|4290|4289|4290|4289.5|4290|4289.5|4290|4289|19
1624456730000|2021-06-23 13:58:50|4289.5|4289|4289.5|4288.5|4290|4289.5|4289|4288.5|2323
1624456740000|2021-06-23 13:59:00|4289|4287.5|4287.5|4287|4289|4287.5|4287.5|4287|1558
1624456750000|2021-06-23 13:59:10|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|59
1624456760000|2021-06-23 13:59:20|4288.5|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|221
1624456770000|2021-06-23 13:59:30||4288||4287.5||4288||4287.5|3
1624456780000|2021-06-23 13:59:40|4289|4288|4289|4287.5|4289|4288|4289|4287.5|215
1624456790000|2021-06-23 13:59:50|4288.5||4288.5||4288.5||4288.5||135
1624456800000|2021-06-23 14:00:00|4288|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|207
1624456810000|2021-06-23 14:00:10|4288||4288.5||4288.5||4288||204
1624456820000|2021-06-23 14:00:20|4289|4288|4289|4288|4289|4288.5|4289|4288|205
1624456830000|2021-06-23 14:00:30|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|83
1624456840000|2021-06-23 14:00:40|4290|4289|4290|4289|4290|4289.5|4289.5|4289|173
1624456850000|2021-06-23 14:00:50|4289.5|4289.5|4291|4290|4291|4290|4289.5|4289|1112
1624456860000|2021-06-23 14:01:00|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291.5|4290|252
1624456880000|2021-06-23 14:01:20|4291|4291|4291|4290|4291.5|4291|4290.5|4290|4441
1624456890000|2021-06-23 14:01:30|4291.5|4290.5|4291.5|4290|4291.5|4291|4291.5|4290|1179
1624456900000|2021-06-23 14:01:40||4290.5||4290.5||4290.5||4290.5|0
1624456910000|2021-06-23 14:01:50|4291|4290|4290.5|4290|4291.5|4290.5|4290|4289|8685
1624456920000|2021-06-23 14:02:00|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|350
1624456930000|2021-06-23 14:02:10|4291|4291|4291.5|4291|4291.5|4291|4291|4291|27
1624456940000|2021-06-23 14:02:20|4291|4290.5|4290|4289.5|4291.5|4290.5|4290|4289.5|3104
1624456950000|2021-06-23 14:02:30|4290.5|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|1823
1624456960000|2021-06-23 14:02:40|4291|4290|4291|4290|4291|4290|4291|4289.5|0
1624456970000|2021-06-23 14:02:50|4290.5|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|1008
1624456980000|2021-06-23 14:03:00|4289|4289|4288.5|4288|4289.5|4289|4288.5|4288|3127
1624456990000|2021-06-23 14:03:10|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|666
1624457000000|2021-06-23 14:03:20|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|316
1624457010000|2021-06-23 14:03:30|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|551
1624457020000|2021-06-23 14:03:40|4288.5|4288|4289|4288.5|4289.5|4289|4288|4288|2865
1624457040000|2021-06-23 14:04:00|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|758
1624457050000|2021-06-23 14:04:10|4288.5|4288|4289|4288|4289|4288|4288.5|4288|1192
1624457060000|2021-06-23 14:04:20|4288.5|4288.5|4287.5|4286.5|4289|4288.5|4287|4286.5|6948
1624457080000|2021-06-23 14:04:40|4287|4286|4287|4286.5|4287|4286.5|4286.5|4286|700
1624457090000|2021-06-23 14:04:50|||||||||58
1624457100000|2021-06-23 14:05:00|4286.5|4286|4286.5|4286|4287|4286|4286|4285.5|679
1624457110000|2021-06-23 14:05:10|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|686
1624457120000|2021-06-23 14:05:20|4285|4284.5|4285|4284.5|4286.5|4285.5|4285|4284.5|1392
1624457130000|2021-06-23 14:05:30|4285.5||4285.5||4285.5||4285||0
1624457140000|2021-06-23 14:05:40||4285||4285||4285||4285|0
1624457150000|2021-06-23 14:05:50|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|341
1624457160000|2021-06-23 14:06:00|4286|4285|4286|4285.5|4286.5|4285.5|4285.5|4285|407
1624457170000|2021-06-23 14:06:10|4286.5|4286|4286.5|4286|4287|4286.5|4286.5|4286|1038
1624457190000|2021-06-23 14:06:30|4287|4286.5|4287|4286.5|4287|4286.5|4286.5|4286|1146
1624457220000|2021-06-23 14:07:00|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|899
1624457230000|2021-06-23 14:07:10|4286.5|4286|4286.5|4286|4287|4286.5|4286.5|4286|2791
1624457240000|2021-06-23 14:07:20|4286|4285.5|4285|4284.5|4286|4285.5|4285|4284.5|5182
1624457250000|2021-06-23 14:07:30|4284.5|4284|4283.5|4282.5|4285|4284|4283|4282|3315
1624457260000|2021-06-23 14:07:40|4284|4283|4284.5|4283.5|4284.5|4283.5|4284|4282.5|428
1624457270000|2021-06-23 14:07:50|4284||4284.5||4284.5||4284||365
1624457280000|2021-06-23 14:08:00|4285|4284|4285|4284.5|4285|4284.5|4285|4284|246
1624457310000|2021-06-23 14:08:30|||||||||190
1624457320000|2021-06-23 14:08:40|4285.5|4285|4285.5|4284.5|4285.5|4285|4285.5|4284.5|1413
1624457330000|2021-06-23 14:08:50|4286|4285|4286|4285.5|4286|4285.5|4286|4285|255
1624457340000|2021-06-23 14:09:00|4286.5|4286|4285.5|4285|4287|4286.5|4285.5|4285|1771
1624457350000|2021-06-23 14:09:10|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|433
1624457360000|2021-06-23 14:09:20|||||||||16
1624457380000|2021-06-23 14:09:40|4286|4285.5|4285|4284.5|4286|4285.5|4285|4284.5|1177
1624457390000|2021-06-23 14:09:50|||||||||195
1624457400000|2021-06-23 14:10:00|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|390
1624457410000|2021-06-23 14:10:10|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|3404
1624457420000|2021-06-23 14:10:20|4285||4284.5||4285||4284.5||0
1624457430000|2021-06-23 14:10:30|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284|465
1624457440000|2021-06-23 14:10:40|4284.5|4284|4286|4285|4286|4285.5|4284.5|4284|1515
1624457450000|2021-06-23 14:10:50|4285.5|4285.5|4286|4285|4286|4285.5|4285.5|4285|1082
1624457460000|2021-06-23 14:11:00|4285.5|4285.5|4284.5|4284|4286|4285.5|4284.5|4284|3082
1624457470000|2021-06-23 14:11:10|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|2419
1624457480000|2021-06-23 14:11:20|4284|4283.5|4283.5|4283|4284.5|4283.5|4283.5|4283|2130
1624457490000|2021-06-23 14:11:30|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|1476
1624457500000|2021-06-23 14:11:40|4283|4282.5|4282.5|4281.5|4283|4282.5|4282|4281|1647
1624457510000|2021-06-23 14:11:50|4283|4282|4283|4282|4283|4282|4282.5|4282|0
1624457520000|2021-06-23 14:12:00|4283.5|4282.5|4283.5|4282.5|4284|4283.5|4283.5|4282|1136
1624457530000|2021-06-23 14:12:10|4284|4283|4283|4282.5|4284|4283|4283|4282.5|1966
1624457540000|2021-06-23 14:12:20|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|365
1624457550000|2021-06-23 14:12:30|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|1237
1624457560000|2021-06-23 14:12:40|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|154
1624457570000|2021-06-23 14:12:50|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|1769
1624457580000|2021-06-23 14:13:00|4282.5|4282|4283|4282.5|4283.5|4283|4282.5|4282|978
1624457590000|2021-06-23 14:13:10|4283.5|4283|4283.5|4282.5|4284|4283|4283|4282.5|807
1624457600000|2021-06-23 14:13:20|4283|4282|4282|4281.5|4283.5|4282|4282|4281.5|3003
1624457610000|2021-06-23 14:13:30|4281.5|4281|4281|4280.5|4282|4281|4281|4280.5|1444
1624457620000|2021-06-23 14:13:40|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|834
1624457630000|2021-06-23 14:13:50|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|98
1624457640000|2021-06-23 14:14:00|4282|4281.5|4283|4282|4283|4282.5|4282|4281.5|2213
1624457650000|2021-06-23 14:14:10|4282.5||4282.5||4282.5||4282.5||0
1624457660000|2021-06-23 14:14:20|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282|510
1624457680000|2021-06-23 14:14:40|||||||||291
1624457690000|2021-06-23 14:14:50|||||||||2367
1624457700000|2021-06-23 14:15:00|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|498
1624457710000|2021-06-23 14:15:10||4282.5||4282.5||4282.5||4282.5|184
1624457720000|2021-06-23 14:15:20|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|447
1624457730000|2021-06-23 14:15:30|4283|4283|4284|4283.5|4284|4283.5|4283|4283|1345
1624457740000|2021-06-23 14:15:40|4284.5|4283|4284|4283|4284.5|4283|4283.5|4283|779
1624457750000|2021-06-23 14:15:50|4283.5||4284||4284||4283.5||0
1624457770000|2021-06-23 14:16:10||4283.5||4283.5||4283.5||4283.5|0
1624457780000|2021-06-23 14:16:20|4284.5|4284|4285.5|4285|4285.5|4285|4284.5|4284|689
1624457790000|2021-06-23 14:16:30|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|815
1624457800000|2021-06-23 14:16:40|4285.5|4285|4285.5|4284.5|4286|4285|4285|4284.5|4566
1624457810000|2021-06-23 14:16:50|4285|4285|4285|4284.5|4286|4285|4285|4284.5|206
1624457820000|2021-06-23 14:17:00|||||||||97
1624457860000|2021-06-23 14:17:40|4285.5|4285|4286|4285|4286|4285.5|4285|4284.5|3522
1624457880000|2021-06-23 14:18:00|4286.5|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|4043
1624457890000|2021-06-23 14:18:10|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|3645
1624457900000|2021-06-23 14:18:20|||||||||3
1624457910000|2021-06-23 14:18:30|||||||||100
1624457920000|2021-06-23 14:18:40|4285|4284.5|4285|4284|4285.5|4285|4284.5|4284|5817
1624457930000|2021-06-23 14:18:50|4284.5|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|1045
1624457940000|2021-06-23 14:19:00|4284|4283.5|4283.5|4283|4284.5|4284|4283.5|4283|2728
1624457950000|2021-06-23 14:19:10|4284|4283.5|4285|4284.5|4285|4284.5|4283.5|4283|252
1624457960000|2021-06-23 14:19:20|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|163
1624457970000|2021-06-23 14:19:30|4284|4283.5|4283.5|4282.5|4284|4283.5|4283|4282.5|2696
1624457980000|2021-06-23 14:19:40|4283|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|171
1624457990000|2021-06-23 14:19:50|4283|4283|4283|4282.5|4283|4283|4283|4282.5|1253
1624458000000|2021-06-23 14:20:00|4282.5|4282|4281.5|4281|4283|4282|4281.5|4281|4086
1624458010000|2021-06-23 14:20:10|4282|4281.5|4282|4281|4282|4281.5|4282|4281|810
1624458020000|2021-06-23 14:20:20|4281.5|4281.5|4281.5|4281|4281.5|4281.5|4281.5|4281|12
1624458030000|2021-06-23 14:20:30|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4279.5|1997
1624458040000|2021-06-23 14:20:40|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|1326
1624458050000|2021-06-23 14:20:50|4280.5|4280|4280.5|4279.5|4280.5|4280|4280.5|4279.5|915
1624458060000|2021-06-23 14:21:00|4281|4280|4281|4280.5|4281|4280.5|4281|4280|254
1624458070000|2021-06-23 14:21:10|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|101
1624458090000|2021-06-23 14:21:30|||||||||200
1624458100000|2021-06-23 14:21:40|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|2454
1624458110000|2021-06-23 14:21:50|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|189
1624458120000|2021-06-23 14:22:00|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|191
1624458130000|2021-06-23 14:22:10|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4280.5|1876
1624458140000|2021-06-23 14:22:20|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|1160
1624458150000|2021-06-23 14:22:30|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|30
1624458160000|2021-06-23 14:22:40|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|871
1624458170000|2021-06-23 14:22:50|4282|4282|4282.5|4282|4282.5|4282|4282|4282|0
1624458200000|2021-06-23 14:23:20|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|1427
1624458210000|2021-06-23 14:23:30|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|1813
1624458220000|2021-06-23 14:23:40|4283|4282|4282|4281.5|4283.5|4282|4282|4281.5|4680
1624458230000|2021-06-23 14:23:50|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4281|2269
1624458240000|2021-06-23 14:24:00|4281|4280.5|4282|4281|4282|4281.5|4281|4280.5|11683
1624458250000|2021-06-23 14:24:10||4281.5||4281.5||4281.5||4281.5|32
1624458260000|2021-06-23 14:24:20|||||||||19
1624458270000|2021-06-23 14:24:30|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|549
1624458280000|2021-06-23 14:24:40|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|303
1624458290000|2021-06-23 14:24:50|4283|4283|4283.5|4283|4283.5|4283|4283|4283|22
1624458300000|2021-06-23 14:25:00|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|2566
1624458310000|2021-06-23 14:25:10|4282.5|4282|4282|4281|4283|4282.5|4281.5|4281|2337
1624458320000|2021-06-23 14:25:20|4281.5||4281.5||4281.5||4281.5||559
1624458330000|2021-06-23 14:25:30|4281|4280.5|4281|4280|4281|4280.5|4280.5|4279.5|2767
1624458350000|2021-06-23 14:25:50|4281.5|4280.5|4281.5|4281|4281.5|4281|4281.5|4280.5|224
1624458360000|2021-06-23 14:26:00|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|270
1624458370000|2021-06-23 14:26:10|4282.5|4282|4282.5|4282|4282.5|4282|4282|4281.5|112
1624458380000|2021-06-23 14:26:20|||||||||390
1624458400000|2021-06-23 14:26:40|||||||||32
1624458410000|2021-06-23 14:26:50|||||||||441
1624458420000|2021-06-23 14:27:00|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|2380
1624458430000|2021-06-23 14:27:10|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|797
1624458440000|2021-06-23 14:27:20|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|25
1624458460000|2021-06-23 14:27:40|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|434
1624458470000|2021-06-23 14:27:50|4283.5|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|1724
1624458480000|2021-06-23 14:28:00|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|80
1624458490000|2021-06-23 14:28:10|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|185
1624458500000|2021-06-23 14:28:20|4283.5|4283|4282.5|4281.5|4283.5|4283|4282.5|4281.5|5475
1624458510000|2021-06-23 14:28:30|4282|4281|4282|4281.5|4282|4281.5|4281.5|4281|1319
1624458520000|2021-06-23 14:28:40|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|515
1624458530000|2021-06-23 14:28:50|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|179
1624458540000|2021-06-23 14:29:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|1639
1624458550000|2021-06-23 14:29:10|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|259
1624458560000|2021-06-23 14:29:20|4282.5|4282|4282.5|4282|4282.5|4282|4282|4281.5|414
1624458570000|2021-06-23 14:29:30|4282|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|545
1624458580000|2021-06-23 14:29:40|4282|4282|4282.5|4282|4282.5|4282|4282|4281.5|817
1624458590000|2021-06-23 14:29:50|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|703
1624458600000|2021-06-23 14:30:00|4282|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|802
1624458610000|2021-06-23 14:30:10|4282|4282|4282|4281.5|4282.5|4282|4282|4281.5|150
1624458620000|2021-06-23 14:30:20|||||||||2
1624458630000|2021-06-23 14:30:30|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|154
1624458640000|2021-06-23 14:30:40|||||||||5
1624458650000|2021-06-23 14:30:50|4281.5|4281|4281|4280.5|4282|4281.5|4281|4280.5|4117
1624458660000|2021-06-23 14:31:00|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|567
1624458670000|2021-06-23 14:31:10|4282|4281.5|4281|4280.5|4282|4281.5|4281|4280.5|1055
1624458680000|2021-06-23 14:31:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|321
1624458690000|2021-06-23 14:31:30|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|75
1624458700000|2021-06-23 14:31:40|4281.5|4281|4281.5|4281|4281.5|4281.5|4281.5|4281|12
1624458710000|2021-06-23 14:31:50|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|1736
1624458740000|2021-06-23 14:32:20|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1566
1624458750000|2021-06-23 14:32:30|||||||||312
1624458760000|2021-06-23 14:32:40|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|319
1624458770000|2021-06-23 14:32:50|||||||||150
1624458780000|2021-06-23 14:33:00|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|339
1624458790000|2021-06-23 14:33:10|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|2867
1624458800000|2021-06-23 14:33:20|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|0
1624458820000|2021-06-23 14:33:40|4283|4282.5|4282|4281.5|4283|4282.5|4282|4281.5|6425
1624458830000|2021-06-23 14:33:50|4282.5|4282|4282.5|4282|4282.5|4282|4282|4281.5|1825
1624458840000|2021-06-23 14:34:00|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|916
1624458870000|2021-06-23 14:34:30|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|3522
1624458880000|2021-06-23 14:34:40|4282.5|4282|4282.5|4282|4282.5|4282|4282|4281.5|1767
1624458890000|2021-06-23 14:34:50|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|333
1624458900000|2021-06-23 14:35:00|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|1924
1624458910000|2021-06-23 14:35:10|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|702
1624458920000|2021-06-23 14:35:20|4282|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|1077
1624458930000|2021-06-23 14:35:30|4282||4282||4282||4282||3
1624458940000|2021-06-23 14:35:40|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|774
1624458950000|2021-06-23 14:35:50|4282|4282|4282.5|4282|4282.5|4282|4282|4281.5|376
1624458960000|2021-06-23 14:36:00|4283|4282.5|4283|4282|4283.5|4283|4282.5|4282|2128
1624458970000|2021-06-23 14:36:10|4282.5|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|0
1624458980000|2021-06-23 14:36:20|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281|6156
1624458990000|2021-06-23 14:36:30|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|1794
1624459000000|2021-06-23 14:36:40|4282|4281|4282|4281.5|4282|4281.5|4282|4281|848
1624459010000|2021-06-23 14:36:50|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|802
1624459020000|2021-06-23 14:37:00|4282.5||4282.5||4282.5||4282.5||0
1624459030000|2021-06-23 14:37:10|||||||||23
1624459040000|2021-06-23 14:37:20||4282||4282||4282||4282|36
1624459050000|2021-06-23 14:37:30|||||||||125
1624459060000|2021-06-23 14:37:40|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|3519
1624459070000|2021-06-23 14:37:50|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|1014
1624459080000|2021-06-23 14:38:00|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|2626
1624459100000|2021-06-23 14:38:20|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|2504
1624459110000|2021-06-23 14:38:30|4283|4282.5|4284|4283.5|4284|4283.5|4283|4282.5|455
1624459120000|2021-06-23 14:38:40|4284.5|4284|4284|4283.5|4284.5|4284|4283.5|4283|2832
1624459130000|2021-06-23 14:38:50|||||||||99
1624459140000|2021-06-23 14:39:00|4283.5|4283|4283.5|4283|4284|4283|4283|4282.5|3238
1624459150000|2021-06-23 14:39:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|390
1624459160000|2021-06-23 14:39:20|4283.5|4283|4283|4282|4284|4283|4282.5|4282|3579
1624459170000|2021-06-23 14:39:30||4282.5||4282.5||4282.5||4282|167
1624459180000|2021-06-23 14:39:40|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|429
1624459190000|2021-06-23 14:39:50|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|614
1624459200000|2021-06-23 14:40:00|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283|181
1624459220000|2021-06-23 14:40:20|||||||||250
1624459230000|2021-06-23 14:40:30|4284.5|4284|4284.5|4284|4285|4284|4284.5|4284|650
1624459240000|2021-06-23 14:40:40|4285|4284.5|4286|4285.5|4286|4285.5|4285|4284.5|2421
1624459250000|2021-06-23 14:40:50|4285.5|4285|4286.5|4286|4286.5|4286|4285.5|4285|2692
1624459260000|2021-06-23 14:41:00|4286|4285.5|4287|4286.5|4287|4286.5|4286|4285.5|1764
1624459290000|2021-06-23 14:41:30|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|790
1624459300000|2021-06-23 14:41:40|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|116
1624459320000|2021-06-23 14:42:00|4288.5|4288|4287.5|4287|4288.5|4288|4287.5|4287|7128
1624459340000|2021-06-23 14:42:20|||||||||607
1624459360000|2021-06-23 14:42:40|||||||||7
1624459370000|2021-06-23 14:42:50|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|3416
1624459380000|2021-06-23 14:43:00|4287|4287|4286.5|4286|4287.5|4287|4286.5|4286|3372
1624459390000|2021-06-23 14:43:10|||||||||778
1624459400000|2021-06-23 14:43:20|||||||||4
1624459410000|2021-06-23 14:43:30|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|1253
1624459430000|2021-06-23 14:43:50|||||||||134
1624459440000|2021-06-23 14:44:00|||||||||6377
1624459450000|2021-06-23 14:44:10|4287|4286|4288|4287.5|4288.5|4287.5|4287|4285.5|2946
1624459460000|2021-06-23 14:44:20|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4286.5|2171
1624459470000|2021-06-23 14:44:30|4288.5|4288|4289|4288.5|4289|4288.5|4288|4288|1274
1624459480000|2021-06-23 14:44:40|4289.5||4289||4289.5||4289||560
1624459500000|2021-06-23 14:45:00|4288.5|4288|4288.5|4288|4289|4288.5|4288.5|4288|2715
1624459510000|2021-06-23 14:45:10|||||||||76
1624459520000|2021-06-23 14:45:20|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|3942
1624459540000|2021-06-23 14:45:40|4287|4286.5|4286|4285.5|4287.5|4287|4286|4285.5|2246
1624459550000|2021-06-23 14:45:50|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|1455
1624459560000|2021-06-23 14:46:00|4286.5|4286|4286.5|4285.5|4286.5|4286|4286.5|4285.5|136
1624459570000|2021-06-23 14:46:10|4286||4286||4286||4286||78
1624459580000|2021-06-23 14:46:20|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|876
1624459590000|2021-06-23 14:46:30|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|1444
1624459600000|2021-06-23 14:46:40|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|659
1624459610000|2021-06-23 14:46:50|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287|637
1624459620000|2021-06-23 14:47:00|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|498
1624459630000|2021-06-23 14:47:10|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|521
1624459640000|2021-06-23 14:47:20|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|420
1624459650000|2021-06-23 14:47:30|||||||||194
1624459660000|2021-06-23 14:47:40|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|2704
1624459670000|2021-06-23 14:47:50|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|2018
1624459680000|2021-06-23 14:48:00|4288|4287.5|4289|4288.5|4289|4288.5|4288|4287.5|3265
1624459690000|2021-06-23 14:48:10|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|522
1624459700000|2021-06-23 14:48:20|||||||||8
1624459710000|2021-06-23 14:48:30|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|1126
1624459720000|2021-06-23 14:48:40|4290|4289.5|4290|4289.5|4290|4289.5|4289.5|4289|0
1624459730000|2021-06-23 14:48:50|4289.5|4289|4289.5|4289|4289.5|4289.5|4289.5|4289|22
1624459740000|2021-06-23 14:49:00|4290|4289.5|4290|4289.5|4290|4289.5|4289.5|4289|115
1624459750000|2021-06-23 14:49:10|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|687
1624459760000|2021-06-23 14:49:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|493
1624459770000|2021-06-23 14:49:30|||||||||57
1624459780000|2021-06-23 14:49:40|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|411
1624459790000|2021-06-23 14:49:50|||||||||311
1624459800000|2021-06-23 14:50:00|4291|4290.5|4291|4290.5|4291.5|4291|4291|4290.5|3725
1624459810000|2021-06-23 14:50:10|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|1535
1624459820000|2021-06-23 14:50:20|4290|4289.5|4290|4289.5|4290|4289.5|4289.5|4289|2092
1624459830000|2021-06-23 14:50:30|||||||||46
1624459840000|2021-06-23 14:50:40|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|445
1624459850000|2021-06-23 14:50:50|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|2945
1624459860000|2021-06-23 14:51:00|4288.5|4288|4288.5|4288|4289|4288.5|4288|4287.5|1299
1624459870000|2021-06-23 14:51:10|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|375
1624459880000|2021-06-23 14:51:20|4288|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|549
1624459890000|2021-06-23 14:51:30|4288|4288|4288|4287.5|4288|4288|4288|4287.5|259
1624459900000|2021-06-23 14:51:40|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|1793
1624459910000|2021-06-23 14:51:50|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|133
1624459920000|2021-06-23 14:52:00|4289|4288.5|4289|4288.5|4289.5|4289|4289|4288.5|395
1624459930000|2021-06-23 14:52:10|||||||||4
1624459950000|2021-06-23 14:52:30|||||||||715
1624459960000|2021-06-23 14:52:40|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|745
1624459980000|2021-06-23 14:53:00|||||||||562
1624459990000|2021-06-23 14:53:10|||||||||53
1624460000000|2021-06-23 14:53:20|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|539
1624460010000|2021-06-23 14:53:30|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|3265
1624460020000|2021-06-23 14:53:40|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|1542
1624460030000|2021-06-23 14:53:50|4287.5|4287|4287|4286|4287.5|4287|4287|4286|4628
1624460040000|2021-06-23 14:54:00|4286.5|4285.5|4286.5|4286|4287|4286|4285.5|4285|2994
1624460050000|2021-06-23 14:54:10|4287||4287||4287||4287||0
1624460060000|2021-06-23 14:54:20|4286.5||4286.5||4286.5||4286.5||203
1624460070000|2021-06-23 14:54:30|||||||||3
1624460090000|2021-06-23 14:54:50|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286|840
1624460100000|2021-06-23 14:55:00|4286.5|4286|4286|4285.5|4287|4286.5|4286|4285.5|2748
1624460120000|2021-06-23 14:55:20|||||||||294
1624460130000|2021-06-23 14:55:30|||||||||27
1624460150000|2021-06-23 14:55:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|1605
1624460160000|2021-06-23 14:56:00|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|405
1624460180000|2021-06-23 14:56:20|||||||||55
1624460190000|2021-06-23 14:56:30|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|2393
1624460200000|2021-06-23 14:56:40|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|2975
1624460210000|2021-06-23 14:56:50|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|108
1624460220000|2021-06-23 14:57:00|||||||||473
1624460230000|2021-06-23 14:57:10|||||||||298
1624460240000|2021-06-23 14:57:20|||||||||234
1624460250000|2021-06-23 14:57:30|4283.5|4283|4284|4283|4284|4283.5|4283.5|4283|1457
1624460260000|2021-06-23 14:57:40|4283.5|4283.5|4284.5|4284|4284.5|4284|4283.5|4283.5|1567
1624460270000|2021-06-23 14:57:50|||||||||31
1624460280000|2021-06-23 14:58:00|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|331
1624460290000|2021-06-23 14:58:10|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|881
1624460300000|2021-06-23 14:58:20|||||||||50
1624460310000|2021-06-23 14:58:30|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|2915
1624460320000|2021-06-23 14:58:40|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|27
1624460330000|2021-06-23 14:58:50|4282.5|4282|4282.5|4282|4283|4282.5|4282|4281.5|2120
1624460340000|2021-06-23 14:59:00|4282|4281.5|4281.5|4281|4282|4281.5|4281|4280.5|3078
1624460350000|2021-06-23 14:59:10|4281|4280.5|4280.5|4279.5|4281|4280.5|4280.5|4279.5|1985
1624460360000|2021-06-23 14:59:20|4280|4279|4280|4279.5|4280|4279.5|4279.5|4279|622
1624460370000|2021-06-23 14:59:30|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|1949
1624460380000|2021-06-23 14:59:40|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|2566
1624460390000|2021-06-23 14:59:50|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|2229
1624460400000|2021-06-23 15:00:00|4279|4278.5|4279|4278.5|4279.5|4279|4279|4278.5|3291
1624460420000|2021-06-23 15:00:20|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|1910
1624460430000|2021-06-23 15:00:30|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|6150
1624460440000|2021-06-23 15:00:40|||||||||154
1624460450000|2021-06-23 15:00:50|||||||||142
1624460460000|2021-06-23 15:01:00|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|1758
1624460470000|2021-06-23 15:01:10|4277.5|4277|4278.5|4278|4278.5|4278|4277.5|4277|857
1624460480000|2021-06-23 15:01:20|4278|4277.5|4277|4276.5|4278.5|4278|4277|4276.5|3641
1624460490000|2021-06-23 15:01:30|4277.5|4277|4278|4277.5|4278.5|4277.5|4277.5|4277|565
1624460500000|2021-06-23 15:01:40|4278.5|4277|4278.5|4277.5|4278.5|4278|4278|4277|622
1624460510000|2021-06-23 15:01:50|4278|4278|4278|4277.5|4278.5|4278|4278|4277.5|1004
1624460520000|2021-06-23 15:02:00|4278.5|4278|4277.5|4277|4278.5|4278|4277.5|4277|1734
1624460540000|2021-06-23 15:02:20|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|1151
1624460550000|2021-06-23 15:02:30|||||||||76
1624460560000|2021-06-23 15:02:40|4277|4276.5|4277.5|4276.5|4277.5|4277|4277|4276.5|1280
1624460570000|2021-06-23 15:02:50|4277|4277|4277.5|4276.5|4277.5|4277|4277|4276.5|5923
1624460580000|2021-06-23 15:03:00|4277||4277||4277||4277||155
1624460590000|2021-06-23 15:03:10|4276.5|4276|4276.5|4276|4277|4276.5|4276|4275.5|4355
1624460600000|2021-06-23 15:03:20|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|114
1624460610000|2021-06-23 15:03:30|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|777
1624460620000|2021-06-23 15:03:40|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|104
1624460640000|2021-06-23 15:04:00|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|946
1624460650000|2021-06-23 15:04:10|4276|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|3327
1624460660000|2021-06-23 15:04:20|4275.5|4275|4274|4273.5|4276|4275.5|4274|4273.5|7068
1624460670000|2021-06-23 15:04:30|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|1134
1624460680000|2021-06-23 15:04:40|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4273.5|560
1624460690000|2021-06-23 15:04:50|4275|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|2553
1624460700000|2021-06-23 15:05:00|||||||||575
1624460710000|2021-06-23 15:05:10|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|329
1624460720000|2021-06-23 15:05:20|4274|4274|4274.5|4274|4274.5|4274.5|4274|4273.5|2973
1624460730000|2021-06-23 15:05:30|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|44
1624460740000|2021-06-23 15:05:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|179
1624460750000|2021-06-23 15:05:50|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|1429
1624460760000|2021-06-23 15:06:00|4275|4274.5|4274.5|4274|4275.5|4275|4274.5|4274|4179
1624460780000|2021-06-23 15:06:20|||||||||715
1624460790000|2021-06-23 15:06:30|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|595
1624460800000|2021-06-23 15:06:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|576
1624460810000|2021-06-23 15:06:50|4276||4275.5||4276||4275.5||1048
1624460820000|2021-06-23 15:07:00|4276|4275.5|4276|4275.5|4276|4275.5|4275.5|4275.5|605
1624460830000|2021-06-23 15:07:10|4275.5|4275|4275.5|4275|4275.5|4275.5|4275.5|4275|117
1624460840000|2021-06-23 15:07:20|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|2677
1624460850000|2021-06-23 15:07:30|||||||||169
1624460860000|2021-06-23 15:07:40|||||||||125
1624460870000|2021-06-23 15:07:50|||||||||309
1624460880000|2021-06-23 15:08:00|4275.5|4275|4275.5|4275|4276|4275.5|4275.5|4275|1121
1624460890000|2021-06-23 15:08:10|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|406
1624460900000|2021-06-23 15:08:20|||||||||2
1624460910000|2021-06-23 15:08:30|4276|4275.5|4276.5|4276|4277|4276.5|4276|4275.5|1665
1624460920000|2021-06-23 15:08:40|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|76
1624460930000|2021-06-23 15:08:50|4277|4276.5|4277|4276.5|4277|4276.5|4276.5|4276|583
1624460940000|2021-06-23 15:09:00|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|1390
1624460950000|2021-06-23 15:09:10|4276|4275.5|4275.5|4275|4276.5|4276|4275.5|4275|5126
1624460960000|2021-06-23 15:09:20|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|763
1624460970000|2021-06-23 15:09:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|300
1624460990000|2021-06-23 15:09:50|||||||||309
1624461000000|2021-06-23 15:10:00|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|1034
1624461010000|2021-06-23 15:10:10|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|614
1624461020000|2021-06-23 15:10:20|4276|4275.5|4275.5|4275|4276.5|4276|4275.5|4274.5|3574
1624461030000|2021-06-23 15:10:30|4275|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|529
1624461050000|2021-06-23 15:10:50|4275.5|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|1780
1624461060000|2021-06-23 15:11:00|4275||4275||4275||4275||8
1624461070000|2021-06-23 15:11:10|4274.5|4274|4274.5|4274|4275|4274.5|4274.5|4274|2262
1624461080000|2021-06-23 15:11:20|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274|1493
1624461090000|2021-06-23 15:11:30|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|689
1624461100000|2021-06-23 15:11:40|4274.5|4274|4274.5|4274|4275|4274|4274.5|4274|22
1624461110000|2021-06-23 15:11:50|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|841
1624461120000|2021-06-23 15:12:00|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|1104
1624461130000|2021-06-23 15:12:10|||||||||135
1624461140000|2021-06-23 15:12:20|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|969
1624461150000|2021-06-23 15:12:30|||||||||3
1624461160000|2021-06-23 15:12:40|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|3127
1624461170000|2021-06-23 15:12:50|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|128
1624461180000|2021-06-23 15:13:00|||||||||18
1624461220000|2021-06-23 15:13:40|||||||||1478
1624461230000|2021-06-23 15:13:50|||||||||47
1624461240000|2021-06-23 15:14:00|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|923
1624461250000|2021-06-23 15:14:10|4276.5|4276|4274.5|4274|4276.5|4276|4274.5|4274|11660
1624461260000|2021-06-23 15:14:20|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|679
1624461270000|2021-06-23 15:14:30|4274.5|4274|4274.5|4274|4275|4274|4274.5|4274|1242
1624461290000|2021-06-23 15:14:50|||||||||50
1624461300000|2021-06-23 15:15:00|4274|4273.5|4273.5|4273|4274.5|4274|4273|4272.5|4237
1624461310000|2021-06-23 15:15:10|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|563
1624461320000|2021-06-23 15:15:20|||||||||328
1624461330000|2021-06-23 15:15:30|4274.5|4274|4274.5|4274|4274.5|4274|4274|4273.5|1780
1624461340000|2021-06-23 15:15:40|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|765
1624461360000|2021-06-23 15:16:00|4275.5|4275|4276|4275.5|4276.5|4276|4275.5|4275|3979
1624461370000|2021-06-23 15:16:10|4275.5|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|3909
1624461380000|2021-06-23 15:16:20|4276|4275|4276|4275.5|4276|4275.5|4276|4275|526
1624461390000|2021-06-23 15:16:30|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|992
1624461420000|2021-06-23 15:17:00|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|2248
1624461430000|2021-06-23 15:17:10|||||||||68
1624461440000|2021-06-23 15:17:20|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|5515
1624461450000|2021-06-23 15:17:30|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|1266
1624461460000|2021-06-23 15:17:40|4276|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|4100
1624461470000|2021-06-23 15:17:50|4276.5|4276|4276.5|4276|4276.5|4276|4276|4275.5|1109
1624461480000|2021-06-23 15:18:00|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|853
1624461490000|2021-06-23 15:18:10|||||||||1049
1624461500000|2021-06-23 15:18:20|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|767
1624461540000|2021-06-23 15:19:00|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|1803
1624461550000|2021-06-23 15:19:10|||||||||109
1624461560000|2021-06-23 15:19:20|4277|4275.5|4276|4275|4277|4276|4275.5|4275|6676
1624461570000|2021-06-23 15:19:30|4275.5|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|1780
1624461590000|2021-06-23 15:19:50|4275|4274.5|4275|4274|4275.5|4275|4274.5|4274|2876
1624461600000|2021-06-23 15:20:00|4274.5||4274.5||4274.5||4274.5||182
1624461610000|2021-06-23 15:20:10|4274|4273.5|4274|4273.5|4274.5|4273.5|4274|4273|2447
1624461620000|2021-06-23 15:20:20|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4273.5|5
1624461630000|2021-06-23 15:20:30|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|801
1624461640000|2021-06-23 15:20:40|||||||||3
1624461650000|2021-06-23 15:20:50|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|975
1624461660000|2021-06-23 15:21:00|4274||4273.5||4274||4273.5||1654
1624461670000|2021-06-23 15:21:10|4274|4273.5|4274|4273.5|4274.5|4274|4274|4273.5|1993
1624461690000|2021-06-23 15:21:30|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|2559
1624461710000|2021-06-23 15:21:50|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|2156
1624461720000|2021-06-23 15:22:00|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|261
1624461730000|2021-06-23 15:22:10|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|484
1624461740000|2021-06-23 15:22:20|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|3443
1624461750000|2021-06-23 15:22:30|||||||||206
1624461760000|2021-06-23 15:22:40|||||||||2984
1624461770000|2021-06-23 15:22:50|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|2142
1624461780000|2021-06-23 15:23:00|4274.5|4274|4273|4272.5|4274.5|4274|4273|4272.5|3718
1624461790000|2021-06-23 15:23:10|4273.5|4273|4273.5|4273|4273.5|4273|4273|4272.5|1318
1624461800000|2021-06-23 15:23:20|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1434
1624461810000|2021-06-23 15:23:30|4273|4272.5|4271.5|4271|4273|4272.5|4271.5|4271|3723
1624461820000|2021-06-23 15:23:40|||||||||54
1624461830000|2021-06-23 15:23:50|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|1143
1624461840000|2021-06-23 15:24:00|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|947
1624461850000|2021-06-23 15:24:10|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|2292
1624461860000|2021-06-23 15:24:20|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|1447
1624461870000|2021-06-23 15:24:30|||||||||504
1624461880000|2021-06-23 15:24:40|4271.5|4271|4270.5|4270|4271.5|4271|4270.5|4270|4441
1624461890000|2021-06-23 15:24:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|538
1624461900000|2021-06-23 15:25:00|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|2941
1624461910000|2021-06-23 15:25:10|4270|4269.5|4270.5|4269.5|4270.5|4270|4270|4269.5|1492
1624461920000|2021-06-23 15:25:20|4270||4270||4270||4270||0
1624461930000|2021-06-23 15:25:30|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|4450
1624461950000|2021-06-23 15:25:50|||||||||630
1624461960000|2021-06-23 15:26:00|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|1486
1624461970000|2021-06-23 15:26:10|4270|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|1955
1624461980000|2021-06-23 15:26:20|4269.5|4269|4269.5|4269|4270|4269.5|4269.5|4269|2492
1624461990000|2021-06-23 15:26:30|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|3166
1624462000000|2021-06-23 15:26:40|4270|4269|4270|4269.5|4270|4269.5|4269.5|4268.5|1335
1624462020000|2021-06-23 15:27:00|4270.5|4270|4269|4268.5|4270.5|4270|4269|4268.5|6057
1624462030000|2021-06-23 15:27:10|||||||||267
1624462040000|2021-06-23 15:27:20|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|906
1624462050000|2021-06-23 15:27:30|4269|4268.5|4269|4268.5|4269.5|4269|4268.5|4268|5216
1624462060000|2021-06-23 15:27:40|4268.5|4268|4268.5|4268|4268.5|4268|4267.5|4267|4952
1624462070000|2021-06-23 15:27:50|4268|4267.5|4269|4268.5|4269|4268.5|4268|4267.5|1779
1624462080000|2021-06-23 15:28:00|4268.5|4268|4270|4269|4270|4269|4268.5|4268|3034
1624462090000|2021-06-23 15:28:10|||||||||752
1624462100000|2021-06-23 15:28:20|4269.5||4269.5||4269.5||4269.5||3297
1624462110000|2021-06-23 15:28:30|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|923
1624462120000|2021-06-23 15:28:40|||||||||407
1624462130000|2021-06-23 15:28:50|4269.5|4269|4268.5|4268|4270|4269.5|4268.5|4268|5707
1624462140000|2021-06-23 15:29:00|4268|4267.5|4269.5|4268.5|4270|4269.5|4268|4267.5|4478
1624462150000|2021-06-23 15:29:10|4270|4269|4270|4269|4270|4269.5|4269.5|4268.5|1473
1624462160000|2021-06-23 15:29:20|4269.5|4268.5|4269.5|4269|4269.5|4269|4269.5|4268.5|814
1624462170000|2021-06-23 15:29:30|4270|4269.5|4270|4269|4270|4269.5|4270|4269|599
1624462180000|2021-06-23 15:29:40|4269.5|4269.5|4268|4267|4270|4269.5|4268|4266.5|1427
1624462190000|2021-06-23 15:29:50|4268.5|4267.5|4269.5|4268.5|4269.5|4268.5|4268|4267|470
1624518020000|2021-06-24 07:00:20|4276.5|4271.5|4282.5|4278.5|4284.5|4281|4276|4270|3948
1624518030000|2021-06-24 07:00:30|4282|4278|4279|4275|4282|4278|4275.5|4272.5|2326
1624518040000|2021-06-24 07:00:40|4277.5|4275.5|4278|4276|4282|4279.5|4277.5|4275.5|3444
1624518050000|2021-06-24 07:00:50|4277.5|4275.5|4278|4276|4278.5|4276|4276.5|4274|748
1624518060000|2021-06-24 07:01:00|4278.5|4276.5|4275|4273|4279|4277.5|4272.5|4269.5|3478
1624518070000|2021-06-24 07:01:10|4275.5|4273.5|4274.5|4272.5|4276.5|4274|4274|4272|37
1624518080000|2021-06-24 07:01:20|4274|4273|4276|4274|4276|4274.5|4273.5|4272.5|2454
1624518090000|2021-06-24 07:01:30|4276.5|4274.5|4277.5|4276|4278|4276|4276.5|4274.5|1024
1624518100000|2021-06-24 07:01:40|4278|4275.5|4277.5|4275.5|4278|4276.5|4275.5|4274|563
1624518110000|2021-06-24 07:01:50||4276||4275.5||4276.5||4275.5|299
1624518120000|2021-06-24 07:02:00|4277|4275|4274.5|4272.5|4277|4275|4274.5|4272.5|25
1624518130000|2021-06-24 07:02:10|4275|4273|4273.5|4271|4275|4273|4273.5|4270.5|0
1624518140000|2021-06-24 07:02:20|4273|4270.5|4272|4270|4273|4270.5|4271.5|4269.5|76
1624518150000|2021-06-24 07:02:30|4271.5|4269.5|4271|4269|4271.5|4269.5|4269.5|4267.5|924
1624518160000|2021-06-24 07:02:40|4271.5|4268.5|4271|4270.5|4272.5|4271.5|4270.5|4268.5|1741
1624518170000|2021-06-24 07:02:50|4270.5|4269.5|4271.5|4269.5|4272|4270|4270.5|4269|1186
1624518180000|2021-06-24 07:03:00|4271|4269|4272.5|4271|4272.5|4272|4271|4269|435
1624518190000|2021-06-24 07:03:10||4270.5||4271.5||4272||4270.5|154
1624518200000|2021-06-24 07:03:20|4273|4272|4275|4273|4275|4273.5|4273|4272|869
1624518210000|2021-06-24 07:03:30|4275.5|4273.5|4273.5|4273|4276|4274|4273.5|4273|794
1624518220000|2021-06-24 07:03:40|4274.5|4273.5|4276.5|4275.5|4277|4275.5|4274.5|4273.5|787
1624518230000|2021-06-24 07:03:50|4277|4276|4278.5|4277|4279.5|4278|4276.5|4275.5|2176
1624518240000|2021-06-24 07:04:00|4278|4276.5|4279|4277.5|4279|4277.5|4278|4276|488
1624518250000|2021-06-24 07:04:10|4278|4277|4278.5|4277.5|4279|4277.5|4277|4276|9430
1624518260000|2021-06-24 07:04:20|4279|4278|4279|4278|4279|4278|4279|4278|341
1624518270000|2021-06-24 07:04:30|4278|4277.5|4278.5|4276.5|4279|4277.5|4277.5|4276.5|3651
1624518280000|2021-06-24 07:04:40||4277||4277.5||4277.5||4277|0
1624518290000|2021-06-24 07:04:50|4279|4277|4279|4278|4279|4278|4279|4276.5|111
1624518300000|2021-06-24 07:05:00|4278.5|4278.5|4280.5|4279|4280.5|4279|4278.5|4277.5|1817
1624518310000|2021-06-24 07:05:10|4281|4279.5|4281|4280|4281|4280|4280.5|4279.5|139
1624518320000|2021-06-24 07:05:20|4281.5|4280.5|4281.5|4280.5|4282|4280.5|4281|4280.5|629
1624518330000|2021-06-24 07:05:30|4282|4281|4283|4281|4283|4281|4282|4281|740
1624518340000|2021-06-24 07:05:40|4282.5|4281.5|4283|4282|4283|4282|4282.5|4281.5|143
1624518350000|2021-06-24 07:05:50|4283.5|4282.5|4284.5|4283|4284.5|4283|4283.5|4282.5|534
1624518360000|2021-06-24 07:06:00|4284|4283.5|4287.5|4286|4288|4286|4284|4283.5|648
1624518370000|2021-06-24 07:06:10|4287|4285|4284.5|4282.5|4287|4285.5|4283.5|4282|6199
1624518380000|2021-06-24 07:06:20|4285|4283|4285.5|4284|4286.5|4284.5|4285|4283|685
1624518400000|2021-06-24 07:06:40|4286|4284.5|4288.5|4287|4288.5|4287|4286|4284.5|423
1624518410000|2021-06-24 07:06:50|4289|4287.5|4290|4288|4290.5|4289|4289|4287.5|0
1624518420000|2021-06-24 07:07:00|4289.5|4287.5|4288|4287|4289.5|4287.5|4287.5|4287|2655
1624518430000|2021-06-24 07:07:10|4288.5|4287.5|4288|4287|4289|4287.5|4288|4287|69
1624518440000|2021-06-24 07:07:20|4288.5|4287.5|4289.5|4288|4289.5|4288|4288.5|4287.5|23
1624518450000|2021-06-24 07:07:30|4289|4287.5|4289.5|4287.5|4289.5|4287.5|4288.5|4287|36
1624518460000|2021-06-24 07:07:40|4290|4288|4290.5|4289|4291|4289|4290|4288|563
1624518470000|2021-06-24 07:07:50|4290|4290|4290.5|4289.5|4290.5|4290|4289.5|4289|1398
1624518480000|2021-06-24 07:08:00|4291.5|4290|4291.5|4290.5|4292|4290.5|4291.5|4290|526
1624518490000|2021-06-24 07:08:10|4292|4291|4294.5|4293.5|4295.5|4294|4292|4291|6815
1624518500000|2021-06-24 07:08:20|4295|4294|4295|4294|4295|4294|4294.5|4294|1
1624518510000|2021-06-24 07:08:30|4295.5|4293.5|4296|4295|4296|4295|4293.5|4293|2909
1624518520000|2021-06-24 07:08:40|4297.5|4295.5|4298.5|4296.5|4298.5|4297|4297.5|4295.5|701
1624518530000|2021-06-24 07:08:50|4299|4297|4298|4296.5|4299|4297.5|4297|4296|2624
1624518540000|2021-06-24 07:09:00|4297.5|4296|4295|4293.5|4297.5|4296.5|4294.5|4292.5|2559
1624518550000|2021-06-24 07:09:10|4296|4294|4296.5|4295|4297|4295|4295|4294|1746
1624518560000|2021-06-24 07:09:20|4296|4294.5|4294|4293|4296.5|4295.5|4293.5|4293|3372
1624518570000|2021-06-24 07:09:30|4293.5|4292.5|4293.5|4292.5|4296.5|4294.5|4293.5|4292|1517
1624518580000|2021-06-24 07:09:40|4294|4293|4295|4293|4295|4293|4294|4293|1
1624518590000|2021-06-24 07:09:50|4294.5|4293.5|4294.5|4293|4294.5|4293.5|4294.5|4293|236
1624518600000|2021-06-24 07:10:00|4294|4292.5|4292.5|4291|4294|4292.5|4292.5|4291|927
1624518610000|2021-06-24 07:10:10|4293|4291.5|4290|4288.5|4293|4291.5|4290|4288.5|1073
1624518620000|2021-06-24 07:10:20|4289|4289|4290|4288.5|4290|4289|4289|4288.5|1241
1624518630000|2021-06-24 07:10:30|4289.5|4288|4288.5|4287.5|4290|4288.5|4288|4287.5|1953
1624518640000|2021-06-24 07:10:40|4288|4287|4288|4287|4288|4287|4288|4287|500
1624518650000|2021-06-24 07:10:50|4287.5|4286.5|4288.5|4288|4288.5|4288|4287|4285.5|951
1624518660000|2021-06-24 07:11:00||4287.5||4287.5||4287.5||4287.5|0
1624518670000|2021-06-24 07:11:10||4288||4288||4288||4288|71
1624518680000|2021-06-24 07:11:20|4289.5|4288.5|4288.5|4287.5|4290|4289|4288.5|4287.5|1806
1624518690000|2021-06-24 07:11:30|4288||4288||4288||4288||1935
1624518700000|2021-06-24 07:11:40|4287.5|4286.5|4287|4286.5|4287.5|4286.5|4287|4286|1298
1624518710000|2021-06-24 07:11:50|4286.5|4285.5|4286.5|4286|4286.5|4286|4286.5|4285.5|784
1624518720000|2021-06-24 07:12:00|4287|4286.5|4288|4286.5|4288|4286.5|4287|4286.5|738
1624518730000|2021-06-24 07:12:10|4288.5|4287|4289.5|4288|4290|4288|4288|4287|2245
1624518740000|2021-06-24 07:12:20||4288.5||4289||4289||4288.5|1
1624518750000|2021-06-24 07:12:30|4290|4289.5|4290.5|4289|4292|4290.5|4290|4289|2595
1624518760000|2021-06-24 07:12:40|4291|4289.5|4292|4290.5|4292|4290.5|4291|4289.5|24
1624518770000|2021-06-24 07:12:50|||||||||2
1624518780000|2021-06-24 07:13:00||4291||4291||4291||4291|0
1624518790000|2021-06-24 07:13:10|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290.5|425
1624518800000|2021-06-24 07:13:20|4292.5|4291.5|4289|4288.5|4292.5|4291.5|4288|4287|4882
1624518810000|2021-06-24 07:13:30||4288||4288||4288||4288|77
1624518820000|2021-06-24 07:13:40|4289.5|4288.5|4291|4289.5|4291|4289.5|4289.5|4288.5|88
1624518830000|2021-06-24 07:13:50|||||||||2
1624518840000|2021-06-24 07:14:00|4291.5|4290|4292|4290.5|4292|4290.5|4291.5|4290|73
1624518850000|2021-06-24 07:14:10|4291.5|4290|4291.5|4290|4291.5|4290|4291.5|4290|0
1624518860000|2021-06-24 07:14:20|4292|4290.5|4292|4291|4293|4291.5|4292|4290.5|0
1624518870000|2021-06-24 07:14:30|4291.5|4290.5|4292|4290.5|4292|4290.5|4291|4290.5|480
1624518880000|2021-06-24 07:14:40|4291.5|4291|4292|4290.5|4292.5|4291|4291.5|4290.5|200
1624518900000|2021-06-24 07:15:00|4292.5|4291|4296|4295|4296.5|4295|4292.5|4291|7061
1624518910000|2021-06-24 07:15:10|4296.5|4295.5|4297|4296|4297|4296|4296|4295|2164
1624518920000|2021-06-24 07:15:20|4297.5||4297.5||4297.5||4297.5||2
1624518930000|2021-06-24 07:15:30|4298|4296.5|4298|4297.5|4299|4298|4298|4296.5|1089
1624518940000|2021-06-24 07:15:40|4297.5|4297|4299|4298|4299|4298|4297.5|4296|1113
1624518950000|2021-06-24 07:15:50|4298.5|4297.5|4297.5|4296.5|4298.5|4297.5|4297.5|4296.5|4489
1624518960000|2021-06-24 07:16:00|4298|4297|4298.5|4297|4298.5|4297.5|4298|4296.5|115
1624518970000|2021-06-24 07:16:10|4299|4297.5|4299|4298|4300.5|4299.5|4298.5|4297.5|3271
1624518980000|2021-06-24 07:16:20|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|95
1624518990000|2021-06-24 07:16:30|4300|4299|4301|4300|4301|4300|4300|4298.5|1093
1624519000000|2021-06-24 07:16:40|4301.5|4300.5|4301.5|4301|4302|4301.5|4301|4300.5|787
1624519010000|2021-06-24 07:16:50|4301|4300.5|4298|4297|4301|4300.5|4296|4295.5|6464
1624519020000|2021-06-24 07:17:00|4297.5|4297.5|4298.5|4298|4299|4298|4297.5|4297|2407
1624519030000|2021-06-24 07:17:10|4298|4297.5|4298.5|4298|4299|4298|4297.5|4297|1728
1624519040000|2021-06-24 07:17:20|4298|4297.5|4297.5|4296.5|4298|4297.5|4297|4296|1655
1624519050000|2021-06-24 07:17:30|4297|4297|4297.5|4297|4297.5|4297|4297|4297|150
1624519060000|2021-06-24 07:17:40|4297|4296|4297|4296.5|4297.5|4296.5|4296.5|4295.5|1556
1624519070000|2021-06-24 07:17:50|4296.5|4296|4297|4296|4297|4296|4296.5|4296|483
1624519080000|2021-06-24 07:18:00|4296.5|4295.5|4295.5|4295|4296.5|4295.5|4295|4294|1952
1624519090000|2021-06-24 07:18:10|4296|4295.5|4294|4293.5|4296|4295.5|4293.5|4293|1009
1624519100000|2021-06-24 07:18:20|4293.5|4293|4295.5|4295|4295.5|4295|4293.5|4292.5|1623
1624519110000|2021-06-24 07:18:30|4296||4296||4296||4296||1
1624519120000|2021-06-24 07:18:40|4295.5|4294.5|4293|4292.5|4295.5|4294.5|4293|4292.5|724
1624519130000|2021-06-24 07:18:50|4293.5|4292|4292|4290.5|4293.5|4292|4291|4290|165
1624519140000|2021-06-24 07:19:00|4291.5|4290|4290.5|4289.5|4291.5|4290|4290.5|4289.5|0
1624519160000|2021-06-24 07:19:20|4290|4289|4288|4287|4290.5|4289.5|4288|4286.5|1630
1624519170000|2021-06-24 07:19:30|4287.5|4287.5|4287.5|4287|4287.5|4287.5|4287.5|4287|0
1624519180000|2021-06-24 07:19:40|4287|4286|4286|4285|4287|4286.5|4286|4285|39
1624519190000|2021-06-24 07:19:50|4285.5|4285.5|4284.5|4283.5|4286|4285.5|4284.5|4283|15
1624519200000|2021-06-24 07:20:00|4284|4283|4288|4287.5|4289.5|4289|4284|4283|5425
1624519210000|2021-06-24 07:20:10|4289|4288.5|4289.5|4288.5|4291.5|4290.5|4289|4287.5|9513
1624519220000|2021-06-24 07:20:20|4289|4288|4288|4287.5|4290|4289.5|4288|4287.5|313
1624519230000|2021-06-24 07:20:30|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|885
1624519240000|2021-06-24 07:20:40||4287||4287||4287.5||4287|0
1624519250000|2021-06-24 07:20:50|4287.5|4286.5|4287|4286.5|4287.5|4286.5|4287|4286.5|93
1624519260000|2021-06-24 07:21:00|4286.5|4286|4287|4286|4287|4286.5|4286|4285.5|2271
1624519270000|2021-06-24 07:21:10|4287.5|4286.5|4288|4287|4288|4287|4287.5|4286|121
1624519280000|2021-06-24 07:21:20|4287.5|4286.5|4287.5|4286.5|4287.5|4287|4287|4286.5|322
1624519290000|2021-06-24 07:21:30|4288|4287|4285.5|4284|4288|4287|4284.5|4283.5|1417
1624519300000|2021-06-24 07:21:40|4285|4283.5|4284.5|4283.5|4285|4284|4284|4283.5|1555
1624519310000|2021-06-24 07:21:50|4284|4283|4286|4285|4286.5|4285.5|4284|4283|3211
1624519320000|2021-06-24 07:22:00|4285.5|4284.5|4286.5|4286|4286.5|4286|4285.5|4284.5|188
1624519330000|2021-06-24 07:22:10|4287|4286.5|4288|4287|4288|4287|4286|4285.5|6734
1624519340000|2021-06-24 07:22:20|4288.5|4287.5|4290|4288.5|4290|4288.5|4288.5|4287.5|545
1624519350000|2021-06-24 07:22:30|4289.5|4289|4290|4289|4290|4289|4289|4289|0
1624519360000|2021-06-24 07:22:40|4290.5|4289.5|4291|4290.5|4291.5|4290.5|4290.5|4289.5|95
1624519370000|2021-06-24 07:22:50|4290.5|4290|4289.5|4289|4290.5|4290|4289.5|4289|870
1624519380000|2021-06-24 07:23:00|4290|4288.5|4288.5|4288|4290|4289|4288.5|4287.5|1456
1624519390000|2021-06-24 07:23:10|4289||4289||4289||4288.5||0
1624519400000|2021-06-24 07:23:20|4288.5||4289||4289||4288.5||116
1624519410000|2021-06-24 07:23:30|4288.5|4288.5|4287.5|4287|4289.5|4288.5|4287.5|4286.5|1216
1624519420000|2021-06-24 07:23:40|4288|4287.5|4289|4288|4289|4288|4287.5|4287|1756
1624519430000|2021-06-24 07:23:50|4288.5|4287.5|4288|4287.5|4289|4287.5|4288|4287.5|421
1624519440000|2021-06-24 07:24:00|4287.5|4287|4287.5|4287|4288|4287.5|4287|4286|3680
1624519450000|2021-06-24 07:24:10|4288|4286.5|4289.5|4288.5|4289.5|4288.5|4288|4286.5|50
1624519460000|2021-06-24 07:24:20|4289|4289|4288.5|4288|4289.5|4289|4288.5|4288|1834
1624519470000|2021-06-24 07:24:30|4288|4287.5|4287.5|4286.5|4288|4287.5|4287.5|4286.5|1004
1624519480000|2021-06-24 07:24:40|4288|4287|4287.5|4286.5|4288|4287|4287|4286.5|2
1624519490000|2021-06-24 07:24:50|4287||4287.5||4287.5||4287||2
1624519500000|2021-06-24 07:25:00|4287|4286|4285.5|4284.5|4287|4286|4285.5|4284.5|1223
1624519510000|2021-06-24 07:25:10|4285|4284|4285|4284|4286|4285|4284.5|4283.5|2244
1624519520000|2021-06-24 07:25:20||4284.5||4284||4284.5||4284|0
1624519530000|2021-06-24 07:25:30|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|242
1624519540000|2021-06-24 07:25:40|4285|4284|4284.5|4284|4285.5|4284|4284.5|4284|535
1624519550000|2021-06-24 07:25:50|4284|4283.5|4282.5|4282|4284|4283.5|4282.5|4281.5|1735
1624519560000|2021-06-24 07:26:00|4282|4281.5|4283.5|4282|4283.5|4282|4282|4280.5|5670
1624519580000|2021-06-24 07:26:20|4284|4282.5|4284.5|4283.5|4284.5|4283.5|4284|4282.5|330
1624519590000|2021-06-24 07:26:30|4285|4284|4285.5|4284.5|4285.5|4284.5|4284.5|4284|2
1624519610000|2021-06-24 07:26:50|4286|4285|4285.5|4285|4286|4285|4285.5|4285|0
1624519620000|2021-06-24 07:27:00|4286|4284.5|4286|4285.5|4287|4286|4285.5|4284.5|4525
1624519630000|2021-06-24 07:27:10|4285.5|4285|4286|4285|4286|4285.5|4285|4284.5|3578
1624519650000|2021-06-24 07:27:30|4286.5|4285.5|4286.5|4285.5|4287|4286|4286.5|4285.5|643
1624519660000|2021-06-24 07:27:40|4287|4286|4287.5|4286.5|4287.5|4286.5|4287|4286|149
1624519680000|2021-06-24 07:28:00|4287|4286|4286.5|4286|4287.5|4286.5|4286|4285.5|4153
1624519690000|2021-06-24 07:28:10|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|549
1624519700000|2021-06-24 07:28:20||4285.5||4285.5||4285.5||4285.5|0
1624519710000|2021-06-24 07:28:30|4286.5||4286.5||4286.5||4286.5||215
1624519720000|2021-06-24 07:28:40|4286|4285|4286|4285|4286|4285|4285.5|4285|1739
1624519730000|2021-06-24 07:28:50|4286.5|4285.5|4286.5|4286|4286.5|4286|4286.5|4285|640
1624519740000|2021-06-24 07:29:00|4287|4286.5|4287|4286|4287|4286.5|4286.5|4285.5|1511
1624519750000|2021-06-24 07:29:10|4286.5|4285.5|4286|4285|4287|4285.5|4285.5|4284.5|878
1624519760000|2021-06-24 07:29:20|4286.5|4285.5|4286.5|4286|4286.5|4286|4286.5|4285.5|0
1624519770000|2021-06-24 07:29:30|||||||||2
1624519780000|2021-06-24 07:29:40|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|507
1624519800000|2021-06-24 07:30:00||4286||4286||4286||4286|2
1624519810000|2021-06-24 07:30:10|4287|4286.5|4288|4287|4288.5|4287.5|4287|4286.5|141
1624519820000|2021-06-24 07:30:20|4287.5|4286.5|4287|4286.5|4289|4288|4287|4286.5|1366
1624519830000|2021-06-24 07:30:30|4287.5|4287|4287.5|4286.5|4288.5|4287.5|4287.5|4286.5|1173
1624519840000|2021-06-24 07:30:40|4287|4286|4287|4286.5|4287|4286.5|4286.5|4286|574
1624519850000|2021-06-24 07:30:50|4287.5|4287|4288.5|4287.5|4288.5|4288|4287.5|4287|610
1624519860000|2021-06-24 07:31:00|4288|4287|4286.5|4286|4288.5|4287|4286|4285.5|3580
1624519870000|2021-06-24 07:31:10|4287|4285.5|4286|4285.5|4287|4286|4286|4285|2660
1624519880000|2021-06-24 07:31:20|4286.5|4286|4287|4286|4287|4286|4286|4285.5|146
1624519890000|2021-06-24 07:31:30|4286.5||4286.5||4286.5||4286.5||1
1624519900000|2021-06-24 07:31:40|4287|4287|4288|4287|4288|4287|4286.5|4287|602
1624519910000|2021-06-24 07:31:50|4288.5|4287.5|4288|4287.5|4288.5|4287.5|4287.5|4287|1344
1624519920000|2021-06-24 07:32:00|4288.5|4287|4286.5|4286|4289|4287|4286.5|4286|3200
1624519930000|2021-06-24 07:32:10|4287|4286.5|4287|4286|4287|4286.5|4286.5|4286|316
1624519940000|2021-06-24 07:32:20|4286.5||4286.5||4286.5||4286.5||0
1624519950000|2021-06-24 07:32:30|4287|4286.5|4288.5|4287.5|4288.5|4287.5|4286.5|4286|1326
1624519960000|2021-06-24 07:32:40|4288||4288.5||4288.5||4288||0
1624519970000|2021-06-24 07:32:50|4288|4287|4286.5|4286|4288|4287|4286.5|4285.5|2227
1624519980000|2021-06-24 07:33:00|4285.5|4285.5|4286|4285|4286|4285.5|4285.5|4285|1140
1624520000000|2021-06-24 07:33:20|4285.5|4284.5|4285.5|4285|4286|4285|4285|4284.5|1526
1624520010000|2021-06-24 07:33:30|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|203
1624520020000|2021-06-24 07:33:40|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|257
1624520030000|2021-06-24 07:33:50|4286.5|4286|4286.5|4286|4287|4286.5|4286.5|4286|196
1624520040000|2021-06-24 07:34:00|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|1260
1624520060000|2021-06-24 07:34:20|4287|4285.5|4286|4285.5|4287|4286.5|4286|4285.5|374
1624520070000|2021-06-24 07:34:30|4285.5|4285|4286|4285|4286|4285.5|4285|4284.5|7688
1624520080000|2021-06-24 07:34:40|4286.5|4285.5|4286.5|4286|4286.5|4286|4286|4285|1529
1624520100000|2021-06-24 07:35:00|||||||||946
1624520110000|2021-06-24 07:35:10|4287|4286.5|4286.5|4286|4287.5|4287|4286.5|4286|1656
1624520120000|2021-06-24 07:35:20|4286|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|2765
1624520130000|2021-06-24 07:35:30|4286.5|4286|4286.5|4286|4287.5|4286.5|4286.5|4286|1880
1624520140000|2021-06-24 07:35:40|4287|4285.5|4286|4285.5|4287|4286|4286|4285.5|1162
1624520150000|2021-06-24 07:35:50|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|493
1624520160000|2021-06-24 07:36:00|4285.5|4285|4286|4285|4286|4285|4285.5|4284.5|5302
1624520170000|2021-06-24 07:36:10|4285.5|4285.5|4286|4285.5|4286|4285.5|4285|4284.5|9720
1624520180000|2021-06-24 07:36:20|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|2
1624520190000|2021-06-24 07:36:30|4287|4286.5|4288|4287|4288|4287.5|4287|4286.5|365
1624520200000|2021-06-24 07:36:40|4288.5|4287.5|4288.5|4287.5|4288.5|4288|4288.5|4287.5|464
1624520210000|2021-06-24 07:36:50|4288|4287|4287.5|4287|4288.5|4287.5|4287.5|4287|740
1624520220000|2021-06-24 07:37:00|4288|4286.5|4287.5|4286.5|4288|4287|4286.5|4286|3319
1624520240000|2021-06-24 07:37:20|4287||4287.5||4287.5||4287||0
1624520250000|2021-06-24 07:37:30|4287||4287||4287||4287||1
1624520260000|2021-06-24 07:37:40|4287.5||4287||4287.5||4287||0
1624520270000|2021-06-24 07:37:50|4287.5||4287||4287.5||4287||0
1624520280000|2021-06-24 07:38:00|4286.5|4286|4285.5|4285|4287|4286.5|4285.5|4285|2938
1624520290000|2021-06-24 07:38:10|||||||||242
1624520300000|2021-06-24 07:38:20|4286|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|273
1624520320000|2021-06-24 07:38:40|4286||4286||4286||4286||0
1624520330000|2021-06-24 07:38:50|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|569
1624520340000|2021-06-24 07:39:00|4286.5|4286|4286.5|4286|4287|4286|4286.5|4286|307
1624520350000|2021-06-24 07:39:10|4287||4287||4287||4287||0
1624520370000|2021-06-24 07:39:30|4287.5|4286.5|4288|4287|4288|4287|4287.5|4286|84
1624520380000|2021-06-24 07:39:40|4287.5|4287.5|4287.5|4286.5|4288|4287.5|4287|4286.5|1161
1624520390000|2021-06-24 07:39:50|4287||4287||4287||4287||0
1624520400000|2021-06-24 07:40:00|4286.5|4286|4287|4286|4287|4286.5|4286.5|4286|726
1624520410000|2021-06-24 07:40:10|4287.5|4286.5|4287.5|4287|4287.5|4287|4287.5|4286.5|674
1624520420000|2021-06-24 07:40:20|4287|4286.5|4288|4287.5|4288.5|4287.5|4287|4286.5|388
1624520430000|2021-06-24 07:40:30|4287.5|4287|4287|4286|4288|4287|4287|4286|1001
1624520450000|2021-06-24 07:40:50|4286.5|4285.5|4287|4286|4287|4286|4286|4285|1032
1624520460000|2021-06-24 07:41:00|4286.5|4285.5|4285.5|4285|4287|4285.5|4285.5|4285|477
1624520470000|2021-06-24 07:41:10|4286|4284.5|4284.5|4284|4286|4284.5|4284.5|4284|1049
1624520480000|2021-06-24 07:41:20|4284|4283.5|4284|4283|4284|4283.5|4284|4283|274
1624520490000|2021-06-24 07:41:30|4283.5|4282.5|4282.5|4282|4283.5|4282.5|4282.5|4282|589
1624520510000|2021-06-24 07:41:50|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|894
1624520520000|2021-06-24 07:42:00|4282.5|4282|4281|4280|4282.5|4282|4281|4280|437
1624520530000|2021-06-24 07:42:10|4281.5|4280.5|4281.5|4281|4281.5|4281|4281.5|4280.5|265
1624520540000|2021-06-24 07:42:20|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|187
1624520550000|2021-06-24 07:42:30|4283|4281.5|4281|4280.5|4283|4281.5|4281|4280.5|1137
1624520560000|2021-06-24 07:42:40|4281.5|4281|4282|4281|4282.5|4281.5|4281|4280.5|1732
1624520570000|2021-06-24 07:42:50||4281.5||4281.5||4281.5||4281.5|0
1624520580000|2021-06-24 07:43:00|4281.5|4281|4282|4281|4282|4281.5|4281.5|4281|178
1624520590000|2021-06-24 07:43:10||4281.5||4281.5||4281.5||4281|0
1624520600000|2021-06-24 07:43:20|4282.5|4282|4284|4283.5|4284.5|4283.5|4282|4281.5|3209
1624520610000|2021-06-24 07:43:30|4284.5|4284|4286|4285|4286|4285|4284.5|4284|104
1624520620000|2021-06-24 07:43:40|4286.5|4285.5|4286|4285|4286.5|4285.5|4285|4284.5|1639
1624520630000|2021-06-24 07:43:50|4285.5|4285.5|4286.5|4286|4286.5|4286|4285.5|4285|368
1624520640000|2021-06-24 07:44:00||4285.5||4286||4286||4285.5|2
1624520650000|2021-06-24 07:44:10|4287|4286.5|4287|4286|4287.5|4286.5|4286.5|4286|445
1624520660000|2021-06-24 07:44:20|4286.5||4287||4287||4286.5||0
1624520670000|2021-06-24 07:44:30|4286.5||4286.5||4286.5||4286.5||0
1624520680000|2021-06-24 07:44:40|4285.5|4285.5|4283.5|4282.5|4285.5|4285.5|4283.5|4282.5|2906
1624520690000|2021-06-24 07:44:50|4284|4283|4283.5|4282.5|4284|4283.5|4283.5|4282.5|255
1624520700000|2021-06-24 07:45:00|4284||4283.5||4284||4283.5||0
1624520730000|2021-06-24 07:45:30|4283||4283||4283||4283||1
1624520740000|2021-06-24 07:45:40|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4281.5|185
1624520750000|2021-06-24 07:45:50|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|1223
1624520760000|2021-06-24 07:46:00|4281.5|4281|4280.5|4279.5|4281.5|4281|4280.5|4279.5|625
1624520770000|2021-06-24 07:46:10|4280|4279|4279|4278.5|4280|4279.5|4279|4278.5|235
1624520780000|2021-06-24 07:46:20|4279.5|4279|4279.5|4278.5|4280.5|4279.5|4279.5|4278.5|324
1624520790000|2021-06-24 07:46:30|4279|4278|4278.5|4277.5|4279|4278|4278.5|4277.5|62
1624520800000|2021-06-24 07:46:40|4278|4277|4278|4277|4278.5|4277.5|4277.5|4276.5|557
1624520810000|2021-06-24 07:46:50|4277.5|4277.5|4279|4278|4279|4278|4277.5|4276.5|438
1624520820000|2021-06-24 07:47:00|4278.5|4278.5|4278.5|4278|4278.5|4278.5|4278.5|4278|579
1624520830000|2021-06-24 07:47:10|||||||||602
1624520840000|2021-06-24 07:47:20|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|199
1624520860000|2021-06-24 07:47:40|4279.5|4279|4279|4278.5|4280|4279|4279|4278.5|768
1624520870000|2021-06-24 07:47:50|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|39414
1624520880000|2021-06-24 07:48:00|4279.5|4279|4280|4279|4280|4279.5|4279.5|4279|2189
1624520890000|2021-06-24 07:48:10|4279.5||4280||4280||4279.5||278
1624520910000|2021-06-24 07:48:30|4280.5|4279.5|4282|4281|4282|4281|4280.5|4279.5|984
1624520920000|2021-06-24 07:48:40|4282.5|4281.5|4282|4281|4282.5|4281.5|4282|4281|189
1624520930000|2021-06-24 07:48:50|||||||||2
1624520950000|2021-06-24 07:49:10|4281.5|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|1089
1624520960000|2021-06-24 07:49:20|4282.5||4282.5||4282.5||4282.5||97
1624520970000|2021-06-24 07:49:30|4282||4282||4282||4282||0
1624520980000|2021-06-24 07:49:40|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|1004
1624520990000|2021-06-24 07:49:50|4281||4281||4281||4281||480
1624521000000|2021-06-24 07:50:00|4281.5||4281.5||4281.5||4281.5||0
1624521010000|2021-06-24 07:50:10|4281||4281.5||4281.5||4281||130
1624521030000|2021-06-24 07:50:30|4281|4280|4278.5|4277.5|4281|4280|4278.5|4277.5|1300
1624521040000|2021-06-24 07:50:40|4279|4278|4280|4279|4280|4279.5|4279|4277.5|169
1624521050000|2021-06-24 07:50:50|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278|12
1624521060000|2021-06-24 07:51:00|4279|4278|4279|4278|4279.5|4278|4279|4278|0
1624521070000|2021-06-24 07:51:10|4278.5|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|69
1624521080000|2021-06-24 07:51:20|4279|4278|4278.5|4278|4279.5|4279|4278.5|4278|503
1624521090000|2021-06-24 07:51:30|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|507
1624521100000|2021-06-24 07:51:40||4279||4278.5||4279||4278.5|162
1624521110000|2021-06-24 07:51:50|4280|4279|4280.5|4279.5|4280.5|4279.5|4279|4278.5|971
1624521120000|2021-06-24 07:52:00|4281|4280|4280.5|4280|4281|4280|4280.5|4280|596
1624521130000|2021-06-24 07:52:10|4281|4280.5|4282|4281.5|4282|4281.5|4281|4280.5|51
1624521140000|2021-06-24 07:52:20|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|0
1624521150000|2021-06-24 07:52:30|4283|4282.5|4282.5|4281.5|4283|4282.5|4282|4281.5|942
1624521160000|2021-06-24 07:52:40||4282||4282||4282||4282|0
1624521170000|2021-06-24 07:52:50|4282|4281.5|4282|4281|4282|4281.5|4281.5|4280.5|2068
1624521180000|2021-06-24 07:53:00|4281.5|4280.5|4280.5|4279.5|4281.5|4280.5|4280|4279.5|514
1624521190000|2021-06-24 07:53:10|4280|4279|4279.5|4279|4280.5|4279.5|4279.5|4279|71
1624521200000|2021-06-24 07:53:20|4279|4278.5|4279|4278|4279.5|4278.5|4279|4278|323
1624521210000|2021-06-24 07:53:30|4279.5||4279||4279.5||4279||0
1624521220000|2021-06-24 07:53:40||4278.5||4278.5||4278.5||4278|49
1624521240000|2021-06-24 07:54:00|4279.5||4279.5||4279.5||4279||72
1624521250000|2021-06-24 07:54:10|4279|4279|4279.5|4278.5|4279.5|4279|4279|4278.5|0
1624521260000|2021-06-24 07:54:20|4279|4278|4278|4277.5|4279.5|4278|4278|4277.5|2207
1624521270000|2021-06-24 07:54:30|4278.5|4278|4280|4279.5|4280|4279.5|4278.5|4278|1483
1624521280000|2021-06-24 07:54:40|4280.5|4280|4280.5|4280|4281|4280|4280.5|4280|621
1624521290000|2021-06-24 07:54:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|243
1624521300000|2021-06-24 07:55:00|4281.5|4281|4281.5|4280.5|4281.5|4281|4281.5|4280.5|385
1624521310000|2021-06-24 07:55:10|4281|4280|4280.5|4280|4281|4280|4279.5|4279|9363
1624521320000|2021-06-24 07:55:20|||||||||37
1624521340000|2021-06-24 07:55:40|4281|4280.5|4280.5|4279.5|4281|4280.5|4280.5|4279.5|2126
1624521350000|2021-06-24 07:55:50|4281|4280|4281|4280|4281|4280.5|4280.5|4280|50
1624521360000|2021-06-24 07:56:00|4280.5|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|552
1624521370000|2021-06-24 07:56:10|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|308
1624521380000|2021-06-24 07:56:20|4281.5|4281|4281|4280.5|4282.5|4281.5|4281|4280.5|3903
1624521390000|2021-06-24 07:56:30|4281.5|4280|4279|4278.5|4281.5|4280.5|4278.5|4278|3335
1624521400000|2021-06-24 07:56:40|4279.5|4279|4279.5|4278.5|4279.5|4279|4279.5|4278.5|389
1624521410000|2021-06-24 07:56:50|4279|4277.5|4278.5|4277.5|4279|4278|4278|4277.5|971
1624521420000|2021-06-24 07:57:00|4278|4277|4277|4276|4278.5|4277|4277|4276|370
1624521430000|2021-06-24 07:57:10|4277.5|4276.5|4278|4277|4278|4277.5|4277.5|4276.5|1120
1624521440000|2021-06-24 07:57:20|4277.5|4276.5|4278|4277|4278|4277|4277.5|4276.5|112
1624521460000|2021-06-24 07:57:40|4277.5||4277.5||4277.5||4277.5||480
1624521480000|2021-06-24 07:58:00|4278|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|661
1624521540000|2021-06-24 07:59:00||4278||4277.5||4278||4277.5|289
1624521570000|2021-06-24 07:59:30|4279|4278|4279|4278.5|4279|4278.5|4279|4278|1061
1624521580000|2021-06-24 07:59:40|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|241
1624521600000|2021-06-24 08:00:00|4278.5|4278|4278.5|4277.5|4278.5|4278|4278.5|4277.5|1680
1624521620000|2021-06-24 08:00:20|4278|4278|4279|4278|4279|4278|4278|4277.5|635
1624521640000|2021-06-24 08:00:40|4279.5|4278.5|4281|4280.5|4281.5|4280.5|4279.5|4278|2961
1624521650000|2021-06-24 08:00:50|4281.5|4281|4282.5|4281.5|4282.5|4281.5|4281|4280.5|1272
1624521660000|2021-06-24 08:01:00|4283|4282|4283.5|4282.5|4283.5|4282.5|4283|4282|121
1624521670000|2021-06-24 08:01:10|4283|4282|4283|4282.5|4283|4282.5|4283|4282|1079
1624521680000|2021-06-24 08:01:20|4283.5|4283|4283.5|4283|4284|4283|4283|4282.5|1379
1624521690000|2021-06-24 08:01:30|||||||||3
1624521700000|2021-06-24 08:01:40|4284|4283.5|4285.5|4284.5|4285.5|4284.5|4283.5|4283|741
1624521710000|2021-06-24 08:01:50|4286|4284|4284.5|4283.5|4286|4284|4284.5|4283.5|1193
1624521720000|2021-06-24 08:02:00|4284|4283|4283.5|4282.5|4284.5|4283.5|4282.5|4282|4986
1624521730000|2021-06-24 08:02:10|4283|4282|4283|4282.5|4283|4282.5|4282.5|4282|808
1624521740000|2021-06-24 08:02:20|4283.5|4283|4283|4282|4283.5|4283|4282.5|4282|847
1624521750000|2021-06-24 08:02:30|4282.5||4283||4283||4282.5||2
1624521760000|2021-06-24 08:02:40|4282.5|4281.5|4282.5|4282|4283|4282|4282|4281.5|1283
1624521770000|2021-06-24 08:02:50|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|0
1624521780000|2021-06-24 08:03:00|4282.5|4281|4282|4281|4282.5|4281|4282|4281|356
1624521790000|2021-06-24 08:03:10|4281.5||4281.5||4281.5||4281.5||0
1624521800000|2021-06-24 08:03:20|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|36
1624521810000|2021-06-24 08:03:30|4282|4281|4282|4281|4282|4281|4281.5|4281|0
1624521820000|2021-06-24 08:03:40|||||||||10
1624521830000|2021-06-24 08:03:50|4281.5|4281.5|4282.5|4282|4282.5|4282|4281.5|4281|813
1624521840000|2021-06-24 08:04:00|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4281|699
1624521850000|2021-06-24 08:04:10|||||||||126
1624521860000|2021-06-24 08:04:20|4282|4281.5|4282|4281|4282.5|4282|4281.5|4281|1172
1624521870000|2021-06-24 08:04:30|4281.5|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|1284
1624521880000|2021-06-24 08:04:40||4281||4281||4281||4281|12
1624521890000|2021-06-24 08:04:50||4281.5||4281.5||4281.5||4281.5|0
1624521910000|2021-06-24 08:05:10|4281|4281|4280|4279.5|4281.5|4281|4280|4279.5|2980
1624521920000|2021-06-24 08:05:20|4280.5|4280|4279.5|4279|4280.5|4280|4279.5|4279|1770
1624521930000|2021-06-24 08:05:30|4279|4278.5|4279|4278|4279|4278.5|4279|4278|122
1624521940000|2021-06-24 08:05:40|4279.5|4278.5|4280|4279.5|4280.5|4280|4279.5|4278.5|1413
1624521950000|2021-06-24 08:05:50|4280.5||4280.5||4280.5||4280||0
1624521960000|2021-06-24 08:06:00|4280||4280.5||4280.5||4280||73
1624521970000|2021-06-24 08:06:10|4280|4280|4280.5|4280|4280.5|4280|4280|4280|2
1624521990000|2021-06-24 08:06:30|4281|4280.5|4280.5|4280|4281.5|4281|4280.5|4280|2903
1624522000000|2021-06-24 08:06:40|||||||||300
1624522010000|2021-06-24 08:06:50|4280|4279.5|4279|4278|4280.5|4279.5|4278|4277.5|4763
1624522020000|2021-06-24 08:07:00|4278.5||4279||4279||4278.5||0
1624522030000|2021-06-24 08:07:10|4278.5|4277.5|4278.5|4277.5|4279|4278|4278|4277.5|359
1624522040000|2021-06-24 08:07:20|4279|4278|4278.5|4278|4279|4278.5|4278.5|4278|329
1624522060000|2021-06-24 08:07:40||4277.5||4278||4278||4277.5|398
1624522080000|2021-06-24 08:08:00|4279|4278.5|4279|4278|4279|4278.5|4278.5|4278|112
1624522090000|2021-06-24 08:08:10|4278.5|4277.5|4277.5|4277|4279|4277.5|4277.5|4276.5|1867
1624522100000|2021-06-24 08:08:20|4277|4276.5|4277.5|4276.5|4277.5|4277|4275.5|4275|3126
1624522110000|2021-06-24 08:08:30|4278|4277|4277|4276.5|4278|4277.5|4277|4276.5|568
1624522130000|2021-06-24 08:08:50|4276.5|4276|4276|4275|4277|4276|4276|4275|1537
1624522140000|2021-06-24 08:09:00|4276.5|4275.5|4275.5|4275|4276.5|4276|4275.5|4275|442
1624522150000|2021-06-24 08:09:10|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|133
1624522160000|2021-06-24 08:09:20|4276|4275.5|4277|4276|4277|4276|4276|4275.5|1712
1624522170000|2021-06-24 08:09:30|4277.5|4276.5|4277.5|4276.5|4277.5|4277|4277.5|4276|517
1624522180000|2021-06-24 08:09:40|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4276.5|1378
1624522190000|2021-06-24 08:09:50|4278||4278.5||4278.5||4278||0
1624522200000|2021-06-24 08:10:00|4279|4278|4279|4278.5|4279|4278.5|4278.5|4278|1162
1624522210000|2021-06-24 08:10:10|4278.5|4278|4278.5|4277.5|4279|4278|4278|4277.5|1542
1624522220000|2021-06-24 08:10:20||4278||4277.5||4278||4277.5|0
1624522240000|2021-06-24 08:10:40|||||||||706
1624522250000|2021-06-24 08:10:50|4278|4277|4276.5|4276|4278|4277.5|4276.5|4276|1359
1624522270000|2021-06-24 08:11:10|4277||4276.5||4277||4276.5||2
1624522280000|2021-06-24 08:11:20|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|362
1624522290000|2021-06-24 08:11:30|4276|4275.5|4273.5|4272.5|4276|4275.5|4273|4272.5|1716
1624522300000|2021-06-24 08:11:40|4274|4273|4273.5|4273|4274|4273|4273.5|4273|35
1624522310000|2021-06-24 08:11:50|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|60
1624522320000|2021-06-24 08:12:00|4273.5|4272|4272.5|4272|4273.5|4272|4272.5|4272|367
1624522350000|2021-06-24 08:12:30|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271|763
1624522360000|2021-06-24 08:12:40|4272|4271|4272|4271|4272|4271.5|4272|4271|50
1624522370000|2021-06-24 08:12:50||4271.5||4271.5||4271.5||4271.5|0
1624522380000|2021-06-24 08:13:00|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|611
1624522400000|2021-06-24 08:13:20|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|203
1624522410000|2021-06-24 08:13:30|4272|4271.5|4272|4271|4272|4271.5|4271.5|4271|103
1624522420000|2021-06-24 08:13:40|4271.5||4271.5||4271.5||4271.5||98
1624522430000|2021-06-24 08:13:50|4272||4272||4272||4272||0
1624522440000|2021-06-24 08:14:00|4271.5|4271.5|4271.5|4271|4271.5|4271.5|4271.5|4271|1
1624522450000|2021-06-24 08:14:10|4272|4270.5|4271.5|4270|4272|4271|4271|4270|1067
1624522460000|2021-06-24 08:14:20||4271||4271||4271||4271|0
1624522470000|2021-06-24 08:14:30|4272|4270.5|4271|4270.5|4272|4271.5|4271|4270.5|698
1624522480000|2021-06-24 08:14:40|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|47
1624522490000|2021-06-24 08:14:50|4272|4271.5|4272|4271.5|4273|4272|4272|4271.5|1152
1624522500000|2021-06-24 08:15:00|4272.5|4272|4273|4272|4273|4272.5|4272.5|4272|622
1624522510000|2021-06-24 08:15:10|4272.5|4272.5|4274|4273|4274|4273.5|4272.5|4272.5|1042
1624522520000|2021-06-24 08:15:20|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|478
1624522530000|2021-06-24 08:15:30|4274||4274.5||4274.5||4274||0
1624522540000|2021-06-24 08:15:40|4274|4273|4274|4273|4274|4273.5|4273.5|4273|556
1624522550000|2021-06-24 08:15:50||4273.5||4273.5||4273.5||4273.5|0
1624522560000|2021-06-24 08:16:00|4274.5|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|368
1624522570000|2021-06-24 08:16:10|4274|4274|4275|4274.5|4275|4274.5|4274|4273.5|2295
1624522580000|2021-06-24 08:16:20|4274.5|4274|4274.5|4274|4275|4274|4274.5|4274|60
1624522590000|2021-06-24 08:16:30|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|126
1624522630000|2021-06-24 08:17:10|4273.5|4273|4274.5|4274|4275|4274|4273.5|4273|1137
1624522640000|2021-06-24 08:17:20|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|942
1624522660000|2021-06-24 08:17:40|4276|4275|4275.5|4275|4276|4275|4275.5|4275|306
1624522670000|2021-06-24 08:17:50|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|850
1624522680000|2021-06-24 08:18:00|4275|4274|4274.5|4273.5|4275|4274|4274|4273.5|1485
1624522690000|2021-06-24 08:18:10|4274|4274|4274|4273.5|4274|4274|4274|4273.5|402
1624522700000|2021-06-24 08:18:20|4274.5|4273|4273.5|4272.5|4274.5|4273|4273.5|4272.5|349
1624522740000|2021-06-24 08:19:00|4274|4273|4274|4273|4274|4273.5|4274|4272.5|495
1624522750000|2021-06-24 08:19:10|4273.5|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|443
1624522760000|2021-06-24 08:19:20|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|418
1624522770000|2021-06-24 08:19:30|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|1204
1624522780000|2021-06-24 08:19:40|4273.5|4272.5|4272.5|4272|4273.5|4273|4272.5|4272|1258
1624522790000|2021-06-24 08:19:50|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|196
1624522810000|2021-06-24 08:20:10|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4271|965
1624522820000|2021-06-24 08:20:20|4272|4271.5|4272|4271|4272|4271.5|4271.5|4271|0
1624522830000|2021-06-24 08:20:30|4271.5|4271.5|4271.5|4271|4271.5|4271.5|4271.5|4271|0
1624522840000|2021-06-24 08:20:40|4271|4270.5|4270|4269.5|4271|4270.5|4270|4269.5|521
1624522850000|2021-06-24 08:20:50|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|541
1624522870000|2021-06-24 08:21:10|4269|4268|4269|4268|4269|4268|4269|4268|20
1624522880000|2021-06-24 08:21:20|4268.5|4267.5|4267|4266|4268.5|4267.5|4267|4266|1
1624522890000|2021-06-24 08:21:30|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|0
1624522900000|2021-06-24 08:21:40|4267|4266|4267|4266|4267|4266.5|4267|4266|382
1624522910000|2021-06-24 08:21:50|4267.5|4266.5|4269|4268.5|4269.5|4268.5|4267.5|4266.5|3967
1624522920000|2021-06-24 08:22:00|4268.5|4268|4268.5|4267.5|4269|4268|4268|4267.5|1350
1624522930000|2021-06-24 08:22:10|4269|4268|4268.5|4267.5|4269|4268|4268.5|4267.5|0
1624522940000|2021-06-24 08:22:20|4268|4267|4267|4266|4268.5|4267|4266.5|4266|1875
1624522950000|2021-06-24 08:22:30|4266.5|4266.5|4267.5|4266|4267.5|4266.5|4266.5|4266|2
1624522960000|2021-06-24 08:22:40|4267||4267||4267||4267||0
1624522970000|2021-06-24 08:22:50|4267.5||4267.5||4267.5||4267||2
1624522980000|2021-06-24 08:23:00|4267||4267||4267.5||4267||0
1624522990000|2021-06-24 08:23:10|4266.5|4265.5|4266|4265|4267|4265.5|4266|4265|290
1624523000000|2021-06-24 08:23:20|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|0
1624523010000|2021-06-24 08:23:30|||||||||45
1624523030000|2021-06-24 08:23:50|4266|4265|4266|4265.5|4266.5|4265.5|4265.5|4265|1536
1624523040000|2021-06-24 08:24:00|4266.5|4265|4266.5|4266|4266.5|4266|4266|4265|409
1624523050000|2021-06-24 08:24:10|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266|699
1624523060000|2021-06-24 08:24:20|4267.5|4267|4267.5|4266.5|4267.5|4267|4267.5|4266.5|304
1624523090000|2021-06-24 08:24:50|4268|4267|4268.5|4268|4268.5|4268|4268|4266.5|548
1624523110000|2021-06-24 08:25:10|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|239
1624523120000|2021-06-24 08:25:20|||||||||41
1624523140000|2021-06-24 08:25:40|4269.5|4269|4271.5|4271|4271.5|4271|4269.5|4269|4246
1624523150000|2021-06-24 08:25:50|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270|1027
1624523160000|2021-06-24 08:26:00|4271|4270.5|4272|4271.5|4272.5|4271.5|4271|4270.5|573
1624523170000|2021-06-24 08:26:10|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|245
1624523180000|2021-06-24 08:26:20|4273|4272.5|4273.5|4272.5|4274|4272.5|4273|4272.5|372
1624523190000|2021-06-24 08:26:30||4273||4273||4273||4273|0
1624523200000|2021-06-24 08:26:40|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|232
1624523210000|2021-06-24 08:26:50|4275|4274|4275|4274|4275|4274|4275|4274|2
1624523220000|2021-06-24 08:27:00||4274.5||4274.5||4274.5||4274.5|0
1624523230000|2021-06-24 08:27:10|4275.5|4275|4276.5|4276|4276.5|4276|4275.5|4275|42
1624523240000|2021-06-24 08:27:20|4276|4275.5|4276.5|4275.5|4276.5|4276|4276|4275.5|1527
1624523250000|2021-06-24 08:27:30|4276||4276.5||4276.5||4276||2
1624523260000|2021-06-24 08:27:40|4276||4276.5||4276.5||4276||1
1624523280000|2021-06-24 08:28:00|4276|4275|4275|4274.5|4276.5|4275.5|4274.5|4274|4047
1624523290000|2021-06-24 08:28:10|4275.5||4275.5||4275.5||4275||1
1624523300000|2021-06-24 08:28:20|4276|4275|4275.5|4275|4276|4275|4275.5|4275|0
1624523320000|2021-06-24 08:28:40|4276|4275.5|4275.5|4275|4276.5|4275.5|4275.5|4275|402
1624523340000|2021-06-24 08:29:00|4275|4274.5|4275.5|4275|4276|4275|4274.5|4274|2628
1624523350000|2021-06-24 08:29:10|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|8
1624523360000|2021-06-24 08:29:20|4274|4273.5|4274.5|4273.5|4274.5|4274|4274|4273.5|183
1624523370000|2021-06-24 08:29:30|4275|4274|4275|4274|4275|4274.5|4275|4273.5|414
1624523380000|2021-06-24 08:29:40|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|0
1624523390000|2021-06-24 08:29:50|4273.5|4273|4273.5|4273|4274|4273|4273.5|4273|700
1624523400000|2021-06-24 08:30:00|||||||||7
1624523410000|2021-06-24 08:30:10|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|398
1624523420000|2021-06-24 08:30:20|4273|4273|4271.5|4270.5|4273.5|4273|4271.5|4270.5|1802
1624523430000|2021-06-24 08:30:30|4271|4270|4271|4270|4271|4270|4271|4270|0
1624523450000|2021-06-24 08:30:50|4271.5|4270.5|4272.5|4271.5|4272.5|4272|4271.5|4270|805
1624523460000|2021-06-24 08:31:00|4272|4272|4271.5|4271|4272|4272|4271.5|4271|119
1624523490000|2021-06-24 08:31:30|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|383
1624523500000|2021-06-24 08:31:40|4271.5|4271|4272|4271|4272|4271|4271.5|4271|441
1624523510000|2021-06-24 08:31:50|4271.5||4271.5||4271.5||4271.5||0
1624523520000|2021-06-24 08:32:00|||||||||590
1624523530000|2021-06-24 08:32:10|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|1495
1624523540000|2021-06-24 08:32:20|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4270.5|561
1624523550000|2021-06-24 08:32:30|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|283
1624523560000|2021-06-24 08:32:40|4271.5|4271|4272|4271|4272|4271.5|4271.5|4271|775
1624523580000|2021-06-24 08:33:00|4271.5|4270.5|4271|4270.5|4272|4270.5|4271|4270.5|1233
1624523590000|2021-06-24 08:33:10|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|115
1624523610000|2021-06-24 08:33:30|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|580
1624523620000|2021-06-24 08:33:40|4270|4269.5|4270.5|4269.5|4270.5|4270|4270|4269.5|453
1624523630000|2021-06-24 08:33:50|4270|4270|4271|4270|4271|4270.5|4270|4270|633
1624523640000|2021-06-24 08:34:00|4271.5|4270.5|4271.5|4270.5|4272|4271.5|4271.5|4270|841
1624523650000|2021-06-24 08:34:10|4272|4271|4272|4271|4272|4271|4272|4270.5|0
1624523660000|2021-06-24 08:34:20|4271.5|4270.5|4271.5|4270.5|4271.5|4271|4271.5|4270.5|166
1624523670000|2021-06-24 08:34:30|4271||4271||4271||4271||0
1624523680000|2021-06-24 08:34:40|4270.5|4270|4270.5|4270|4271|4270.5|4270.5|4270|929
1624523690000|2021-06-24 08:34:50|4271.5|4271|4272|4271|4272|4271.5|4271.5|4270|529
1624523710000|2021-06-24 08:35:10|4271.5|4270.5|4272|4271|4272|4271.5|4271.5|4270.5|2
1624523720000|2021-06-24 08:35:20|4272.5|4271.5|4272.5|4272|4272.5|4272|4272|4271|888
1624523730000|2021-06-24 08:35:30||4271.5||4272||4272||4271.5|0
1624523740000|2021-06-24 08:35:40|4273|4271.5|4273|4272.5|4273|4272.5|4273|4271.5|252
1624523750000|2021-06-24 08:35:50|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|1666
1624523760000|2021-06-24 08:36:00|4273||4273||4273||4273||0
1624523770000|2021-06-24 08:36:10|4272.5|4272|4273|4272|4273|4272|4272|4271.5|3545
1624523780000|2021-06-24 08:36:20|||||||||1
1624523790000|2021-06-24 08:36:30|4272.5||4272.5||4272.5||4272.5||1
1624523800000|2021-06-24 08:36:40|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|955
1624523810000|2021-06-24 08:36:50||4271.5||4271.5||4271.5||4271.5|50
1624523820000|2021-06-24 08:37:00|4272||4272||4272.5||4272||0
1624523830000|2021-06-24 08:37:10|4272.5||4272.5||4272.5||4272.5||0
1624523840000|2021-06-24 08:37:20||4272||4272||4272||4272|0
1624523850000|2021-06-24 08:37:30|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|853
1624523860000|2021-06-24 08:37:40||4272||4271.5||4272||4271.5|0
1624523870000|2021-06-24 08:37:50|4272|4272|4272.5|4272|4272.5|4272|4272|4271.5|451
1624523880000|2021-06-24 08:38:00|4272|4271.5|4271.5|4271|4272|4272|4271.5|4271|2079
1624523890000|2021-06-24 08:38:10|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270|244
1624523920000|2021-06-24 08:38:40|4272|4271.5|4272.5|4271.5|4272.5|4272|4271.5|4271|771
1624523930000|2021-06-24 08:38:50|4272|4271|4272|4271.5|4272|4271.5|4271.5|4271|907
1624523940000|2021-06-24 08:39:00|4271.5|4271|4271|4270|4271.5|4271|4271|4270|319
1624523960000|2021-06-24 08:39:20||4270.5||4270||4270.5||4270|44
1624523970000|2021-06-24 08:39:30|4270.5||4270.5||4270.5||4270.5||350
1624523980000|2021-06-24 08:39:40|4270|4269.5|4271|4270|4271|4270.5|4270|4269|795
1624523990000|2021-06-24 08:39:50|4270.5|4270.5|4271.5|4270.5|4271.5|4271|4270.5|4270|2140
1624524000000|2021-06-24 08:40:00|4271||4271||4271||4271||0
1624524010000|2021-06-24 08:40:10|4271.5|4271|4272|4271|4272.5|4272|4271.5|4271|1146
1624524030000|2021-06-24 08:40:30|4272.5|4271.5|4272.5|4272|4272.5|4272|4272.5|4271|834
1624524040000|2021-06-24 08:40:40|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|342
1624524060000|2021-06-24 08:41:00|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4272|1010
1624524070000|2021-06-24 08:41:10|4273|4272|4273|4272.5|4273|4272.5|4273|4272|0
1624524080000|2021-06-24 08:41:20|4273.5||4273.5||4273.5||4273.5||86
1624524090000|2021-06-24 08:41:30|4273|4273|4272.5|4272|4273|4273|4272.5|4272|1392
1624524100000|2021-06-24 08:41:40|4272|4271.5|4270.5|4270|4272|4271.5|4270.5|4270|1374
1624524110000|2021-06-24 08:41:50|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|0
1624524120000|2021-06-24 08:42:00|||||||||2
1624524130000|2021-06-24 08:42:10||4270||4270||4270||4270|0
1624524140000|2021-06-24 08:42:20|4271|4270.5|4270.5|4270|4271.5|4271|4270.5|4270|684
1624524150000|2021-06-24 08:42:30|||||||||136
1624524160000|2021-06-24 08:42:40|||||||||2
1624524170000|2021-06-24 08:42:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|822
1624524180000|2021-06-24 08:43:00||4270||4270.5||4270.5||4270|45
1624524200000|2021-06-24 08:43:20|||||||||1
1624524220000|2021-06-24 08:43:40|4270.5|4270|4269.5|4269|4270.5|4270|4269.5|4269|2025
1624524230000|2021-06-24 08:43:50|4270||4269.5||4270||4269.5||0
1624524250000|2021-06-24 08:44:10|4269|4268.5|4269|4268|4269|4268.5|4268.5|4268|937
1624524260000|2021-06-24 08:44:20|4268.5|4267.5|4268|4267|4268.5|4267.5|4268|4267|86
1624524270000|2021-06-24 08:44:30|4267.5|4266.5|4268|4267.5|4268.5|4267.5|4267.5|4266.5|2515
1624524280000|2021-06-24 08:44:40|||||||||142
1624524300000|2021-06-24 08:45:00|4268.5|4268|4268.5|4267.5|4269|4268|4268|4267.5|2055
1624524310000|2021-06-24 08:45:10|4269|4268|4269|4268|4269|4268.5|4269|4267.5|405
1624524320000|2021-06-24 08:45:20|4268.5|4268.5|4268.5|4268|4268.5|4268.5|4268.5|4268|3
1624524330000|2021-06-24 08:45:30|||||||||1
1624524360000|2021-06-24 08:46:00|||||||||91
1624524370000|2021-06-24 08:46:10|4268|4267.5|4267.5|4267|4268.5|4268|4267.5|4267|2959
1624524380000|2021-06-24 08:46:20|4268||4268||4268||4268||0
1624524390000|2021-06-24 08:46:30|4267.5|4267.5|4265.5|4264.5|4267.5|4267.5|4265.5|4264.5|1595
1624524400000|2021-06-24 08:46:40|4266|4265|4266|4265.5|4266|4265.5|4266|4264.5|390
1624524410000|2021-06-24 08:46:50||4265||4265||4265||4265|78
1624524420000|2021-06-24 08:47:00|4265.5||4266||4266||4265.5||1000
1624524440000|2021-06-24 08:47:20|4265.5||4265.5||4265.5||4265.5||0
1624524450000|2021-06-24 08:47:30|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265|164
1624524460000|2021-06-24 08:47:40|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|2949
1624524470000|2021-06-24 08:47:50|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|1041
1624524480000|2021-06-24 08:48:00|4266.5|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|1487
1624524490000|2021-06-24 08:48:10|4266|4265|4265|4264|4266|4265|4264.5|4264|2351
1624524500000|2021-06-24 08:48:20|4264.5||4265||4265||4264.5||0
1624524510000|2021-06-24 08:48:30|||||||||341
1624524520000|2021-06-24 08:48:40|4264.5|4264.5|4264.5|4264|4264.5|4264.5|4264.5|4264|595
1624524530000|2021-06-24 08:48:50|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|519
1624524550000|2021-06-24 08:49:10|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|88
1624524560000|2021-06-24 08:49:20|4264|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|302
1624524570000|2021-06-24 08:49:30||4264||4263.5||4264||4263.5|0
1624524580000|2021-06-24 08:49:40|4264||4264.5||4264.5||4264||0
1624524590000|2021-06-24 08:49:50|4264||4264||4264||4264||84
1624524600000|2021-06-24 08:50:00|||||||||319
1624524610000|2021-06-24 08:50:10|4263.5|4263|4263|4262|4263.5|4263|4262.5|4261.5|1933
1624524630000|2021-06-24 08:50:30|4262.5|4261.5|4262|4261|4263|4261.5|4261.5|4261|1192
1624524640000|2021-06-24 08:50:40|4261.5||4261.5||4262||4261.5||0
1624524650000|2021-06-24 08:50:50|4261|4260.5|4261|4260|4261|4260.5|4260.5|4260|1632
1624524670000|2021-06-24 08:51:10|4260.5||4261||4261||4260.5||1
1624524680000|2021-06-24 08:51:20|4261.5|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|1015
1624524690000|2021-06-24 08:51:30|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|65
1624524700000|2021-06-24 08:51:40|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|1263
1624524710000|2021-06-24 08:51:50|4262|4260.5|4261.5|4261|4262|4261|4261|4260.5|599
1624524720000|2021-06-24 08:52:00|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|1442
1624524730000|2021-06-24 08:52:10|4262|4261.5|4262|4261|4262|4261.5|4262|4261|690
1624524740000|2021-06-24 08:52:20|4261.5|4260.5|4261.5|4260.5|4262|4261|4261|4260.5|2481
1624524750000|2021-06-24 08:52:30|4261|4260|4261.5|4261|4262|4261.5|4261|4260|2106
1624524760000|2021-06-24 08:52:40|4262||4261.5||4262||4261.5||563
1624524770000|2021-06-24 08:52:50|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|228
1624524780000|2021-06-24 08:53:00|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|133
1624524790000|2021-06-24 08:53:10|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|1925
1624524800000|2021-06-24 08:53:20|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|774
1624524820000|2021-06-24 08:53:40|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|878
1624524840000|2021-06-24 08:54:00|4261|4260.5|4261|4260.5|4261|4260.5|4260.5|4260|1877
1624524860000|2021-06-24 08:54:20|4260.5|4260|4261|4260.5|4261.5|4261|4260.5|4260|1006
1624524870000|2021-06-24 08:54:30|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|6
1624524880000|2021-06-24 08:54:40|4262.5||4262||4262.5||4262||663
1624524890000|2021-06-24 08:54:50|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|1711
1624524900000|2021-06-24 08:55:00|4261.5|4261|4262|4261|4262|4261|4261.5|4261|1320
1624524910000|2021-06-24 08:55:10||4261.5||4261.5||4261.5||4261.5|2
1624524920000|2021-06-24 08:55:20|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|986
1624524930000|2021-06-24 08:55:30|||||||||189
1624524960000|2021-06-24 08:56:00|4262.5|4262|4264.5|4264|4264.5|4264|4262.5|4262|2057
1624524970000|2021-06-24 08:56:10|4265|4264.5|4266|4265.5|4266|4265.5|4265|4264.5|1412
1624524980000|2021-06-24 08:56:20|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|352
1624524990000|2021-06-24 08:56:30|4266.5|4266|4266|4265.5|4266.5|4266|4265.5|4265|3205
1624525000000|2021-06-24 08:56:40|||||||||566
1624525010000|2021-06-24 08:56:50|||||||||48
1624525020000|2021-06-24 08:57:00|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|996
1624525030000|2021-06-24 08:57:10|4265.5|4265|4266.5|4265.5|4266.5|4266|4265.5|4265|2335
1624525040000|2021-06-24 08:57:20||4266||4266||4266||4266|0
1624525050000|2021-06-24 08:57:30|||||||||23
1624525080000|2021-06-24 08:58:00|||||||||200
1624525090000|2021-06-24 08:58:10|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|2332
1624525100000|2021-06-24 08:58:20|4266.5|4265|4266|4265|4266.5|4265|4265.5|4265|1258
1624525110000|2021-06-24 08:58:30|4265.5|4265.5|4266.5|4265.5|4266.5|4265.5|4265.5|4265.5|573
1624525120000|2021-06-24 08:58:40|4266||4266||4266||4266||240
1624525150000|2021-06-24 08:59:10|4265.5|4265|4266|4265|4266|4265|4265.5|4265|2897
1624525160000|2021-06-24 08:59:20|4265.5|4265.5|4266|4265|4266|4265.5|4265.5|4265|876
1624525170000|2021-06-24 08:59:30|4266.5|4265.5|4266.5|4266|4266.5|4266|4266.5|4265.5|770
1624525190000|2021-06-24 08:59:50|||||||||406
1624525200000|2021-06-24 09:00:00|||||||||378
1624525210000|2021-06-24 09:00:10|4266|4265.5|4267.5|4267|4267.5|4267|4266|4265.5|3544
1624525220000|2021-06-24 09:00:20|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|252
1624525230000|2021-06-24 09:00:30||4268||4268||4268||4268|2
1624525240000|2021-06-24 09:00:40|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|1943
1624525250000|2021-06-24 09:00:50|4267|4266.5|4267.5|4266.5|4267.5|4267|4267|4266.5|1026
1624525270000|2021-06-24 09:01:10|||||||||4
1624525280000|2021-06-24 09:01:20|4268|4267|4267|4266.5|4268|4267.5|4267|4266.5|1017
1624525300000|2021-06-24 09:01:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|254
1624525310000|2021-06-24 09:01:50|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|996
1624525320000|2021-06-24 09:02:00|4268|4267.5|4269|4268.5|4269|4268.5|4268|4267.5|817
1624525330000|2021-06-24 09:02:10|4269.5|4269|4268.5|4268|4269.5|4269|4268.5|4268|1308
1624525340000|2021-06-24 09:02:20|4269|4268.5|4269|4268|4269|4268.5|4269|4268|267
1624525350000|2021-06-24 09:02:30|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|150
1624525360000|2021-06-24 09:02:40|4268.5|4267.5|4267.5|4266.5|4268.5|4267.5|4267.5|4266.5|1418
1624525370000|2021-06-24 09:02:50|4267||4267||4267||4267||0
1624525380000|2021-06-24 09:03:00|||||||||124
1624525400000|2021-06-24 09:03:20|||||||||77
1624525410000|2021-06-24 09:03:30|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|1314
1624525420000|2021-06-24 09:03:40|4267|4266.5|4267|4266|4267|4266.5|4267|4266|185
1624525430000|2021-06-24 09:03:50||4266.5||4266.5||4266.5||4266.5|38
1624525440000|2021-06-24 09:04:00|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|1251
1624525460000|2021-06-24 09:04:20|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|246
1624525470000|2021-06-24 09:04:30|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|579
1624525490000|2021-06-24 09:04:50|4266|4265.5|4264|4263.5|4266|4265.5|4264|4263.5|2411
1624525500000|2021-06-24 09:05:00|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4262.5|413
1624525510000|2021-06-24 09:05:10|4263|4262.5|4263|4262|4263.5|4263|4263|4262|1180
1624525520000|2021-06-24 09:05:20|4262.5|4261.5|4262|4261.5|4263|4261.5|4262|4261.5|1075
1624525530000|2021-06-24 09:05:30|||||||||23
1624525540000|2021-06-24 09:05:40|4262.5|4262|4263|4262|4263|4262.5|4262.5|4262|2625
1624525550000|2021-06-24 09:05:50||4262.5||4262||4262.5||4262|807
1624525560000|2021-06-24 09:06:00|||||||||2
1624525570000|2021-06-24 09:06:10|4263.5|4262.5|4263|4262.5|4263.5|4263|4263|4262|1747
1624525580000|2021-06-24 09:06:20|4263.5|4263|4265.5|4264.5|4265.5|4264.5|4263.5|4263|3288
1624525590000|2021-06-24 09:06:30|4265|4264|4264.5|4264|4265|4264.5|4264.5|4264|770
1624525610000|2021-06-24 09:06:50|||||||||871
1624525620000|2021-06-24 09:07:00|||||||||2
1624525630000|2021-06-24 09:07:10|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264|1020
1624525640000|2021-06-24 09:07:20|4265|4264|4264|4263|4265|4264|4263.5|4263|3408
1624525650000|2021-06-24 09:07:30|4264.5|4263.5|4263.5|4263|4264.5|4263.5|4263.5|4263|45
1624525660000|2021-06-24 09:07:40|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|447
1624525670000|2021-06-24 09:07:50|||||||||2
1624525680000|2021-06-24 09:08:00|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|1753
1624525690000|2021-06-24 09:08:10|4263.5|4263|4263.5|4263|4264|4263|4263.5|4263|1449
1624525710000|2021-06-24 09:08:30|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|108
1624525720000|2021-06-24 09:08:40|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|1726
1624525740000|2021-06-24 09:09:00|4263.5|4263|4263.5|4263|4264|4263|4263.5|4263|437
1624525760000|2021-06-24 09:09:20|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|1451
1624525770000|2021-06-24 09:09:30|4263||4263||4263||4263||3
1624525790000|2021-06-24 09:09:50|4263.5|4263|4263.5|4263|4264|4263.5|4263|4262.5|1665
1624525800000|2021-06-24 09:10:00|||||||||117
1624525820000|2021-06-24 09:10:20|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|724
1624525830000|2021-06-24 09:10:30|4264.5|4264|4264.5|4264|4265|4264.5|4264|4263.5|2702
1624525840000|2021-06-24 09:10:40|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|0
1624525850000|2021-06-24 09:10:50|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|492
1624525860000|2021-06-24 09:11:00|4266.5|4266|4267.5|4267|4268|4267|4266.5|4266|753
1624525870000|2021-06-24 09:11:10|4268|4267.5|4268|4267.5|4268.5|4267.5|4267.5|4267|1459
1624525880000|2021-06-24 09:11:20|4267.5|4267|4267.5|4267|4268|4267|4267|4266.5|2155
1624525890000|2021-06-24 09:11:30|4267|4266.5|4268.5|4268|4269|4268|4267|4266.5|4236
1624525900000|2021-06-24 09:11:40|4268|4267.5|4269|4268.5|4269|4268.5|4268|4267.5|2025
1624525910000|2021-06-24 09:11:50|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|1442
1624525920000|2021-06-24 09:12:00|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|20
1624525930000|2021-06-24 09:12:10|||||||||2
1624525940000|2021-06-24 09:12:20|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|3592
1624525950000|2021-06-24 09:12:30||4268||4268||4268||4268|0
1624525960000|2021-06-24 09:12:40|4269.5|4268.5|4271|4270.5|4271|4270.5|4269.5|4268.5|2023
1624525970000|2021-06-24 09:12:50|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|19
1624525980000|2021-06-24 09:13:00|4271|4270.5|4272.5|4271.5|4272.5|4271.5|4271|4270.5|700
1624525990000|2021-06-24 09:13:10|4273|4272|4272.5|4272|4273|4272|4272.5|4272|0
1624526000000|2021-06-24 09:13:20|4273|4272.5|4274.5|4273.5|4274.5|4273.5|4273|4272.5|230
1624526010000|2021-06-24 09:13:30|4275|4274|4275|4274.5|4275|4274.5|4274.5|4274|310
1624526020000|2021-06-24 09:13:40|4275.5|4275|4276|4275.5|4276.5|4275.5|4274.5|4274|3116
1624526030000|2021-06-24 09:13:50|4275.5|4275|4277|4276.5|4278|4277|4275.5|4275|4694
1624526040000|2021-06-24 09:14:00|4277.5|4277|4277.5|4276.5|4279|4278|4277.5|4276.5|4869
1624526050000|2021-06-24 09:14:10|4277|4277|4278.5|4277.5|4280|4279.5|4277|4277|6637
1624526060000|2021-06-24 09:14:20|4278|4278|4278|4277|4278.5|4278|4277.5|4277|2690
1624526070000|2021-06-24 09:14:30||4277.5||4277.5||4277.5||4277.5|413
1624526080000|2021-06-24 09:14:40|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|869
1624526090000|2021-06-24 09:14:50|4278|4277.5|4277|4276.5|4278|4277.5|4277|4276.5|1664
1624526100000|2021-06-24 09:15:00|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|1738
1624526110000|2021-06-24 09:15:10|4275|4275|4275|4274|4275|4275|4274.5|4274|1054
1624526120000|2021-06-24 09:15:20|4274.5|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|362
1624526130000|2021-06-24 09:15:30|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|295
1624526140000|2021-06-24 09:15:40|4275.5|4275|4275.5|4274.5|4275.5|4275|4275.5|4274.5|970
1624526150000|2021-06-24 09:15:50|4275||4275||4275||4275||0
1624526160000|2021-06-24 09:16:00|4274.5|4274|4274|4273|4274.5|4274|4274|4273|1253
1624526170000|2021-06-24 09:16:10|4274.5|4273.5|4274|4273|4275|4274.5|4274|4273|2113
1624526180000|2021-06-24 09:16:20|4274.5|4273.5|4274.5|4274|4274.5|4274|4274|4273|1486
1624526210000|2021-06-24 09:16:50|||||||||6
1624526220000|2021-06-24 09:17:00|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|1421
1624526230000|2021-06-24 09:17:10|4275|4274.5|4274.5|4274|4275.5|4274.5|4274.5|4274|770
1624526260000|2021-06-24 09:17:40|4275|4274.5|4276|4275|4276|4275.5|4275|4274.5|1742
1624526270000|2021-06-24 09:17:50|4275.5|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|712
1624526280000|2021-06-24 09:18:00|4275.5||4275.5||4275.5||4275.5||157
1624526310000|2021-06-24 09:18:30|4275|4274|4274|4273.5|4275.5|4274|4274|4273.5|1533
1624526320000|2021-06-24 09:18:40|4274.5|4273|4273|4272|4274.5|4273|4273|4272|1778
1624526330000|2021-06-24 09:18:50|4272.5||4272.5||4272.5||4272.5||0
1624526340000|2021-06-24 09:19:00|4273|4272.5|4273|4272|4273|4272.5|4273|4272|365
1624526350000|2021-06-24 09:19:10|4272.5|4272.5|4273|4272.5|4273|4272.5|4272.5|4272.5|200
1624526360000|2021-06-24 09:19:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|0
1624526370000|2021-06-24 09:19:30|4272|4271.5|4272|4271|4272.5|4271.5|4271.5|4271|1110
1624526380000|2021-06-24 09:19:40||4271.5||4271||4271.5||4271|0
1624526390000|2021-06-24 09:19:50||4271.5||4271.5||4271.5||4271|230
1624526400000|2021-06-24 09:20:00|4272.5|4272|4273|4272|4273|4272.5|4272.5|4272|757
1624526410000|2021-06-24 09:20:10|4272.5|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|0
1624526420000|2021-06-24 09:20:20|4271.5|4271|4270|4269.5|4271.5|4271|4270|4269.5|2819
1624526430000|2021-06-24 09:20:30|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|277
1624526450000|2021-06-24 09:20:50|4269|4268.5|4269|4268|4269|4268.5|4268.5|4268|489
1624526460000|2021-06-24 09:21:00|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|556
1624526470000|2021-06-24 09:21:10|4268.5||4268.5||4268.5||4268.5||0
1624526490000|2021-06-24 09:21:30|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|1065
1624526500000|2021-06-24 09:21:40|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|125
1624526510000|2021-06-24 09:21:50|4269||4269||4269||4269||0
1624526520000|2021-06-24 09:22:00|4268.5|4268|4269|4268.5|4269.5|4269|4268|4267.5|2585
1624526530000|2021-06-24 09:22:10||4268||4268.5||4268.5||4268|250
1624526540000|2021-06-24 09:22:20|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4268.5|767
1624526560000|2021-06-24 09:22:40|4270|4269.5|4271|4270|4271.5|4270.5|4270|4269.5|4294
1624526570000|2021-06-24 09:22:50|4270.5|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|1166
1624526580000|2021-06-24 09:23:00|4270.5|4270.5|4272|4271|4272.5|4271.5|4270.5|4269.5|8279
1624526590000|2021-06-24 09:23:10|4271.5|4271.5|4272|4271|4272|4271.5|4271.5|4271|1790
1624526600000|2021-06-24 09:23:20|4272.5|4271.5|4272.5|4272|4272.5|4272|4272.5|4271.5|579
1624526610000|2021-06-24 09:23:30||4271.5||4272||4272||4271.5|49
1624526630000|2021-06-24 09:23:50|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|150
1624526640000|2021-06-24 09:24:00||4272||4271.5||4272||4271.5|215
1624526650000|2021-06-24 09:24:10||4272||4271.5||4272||4271.5|2
1624526660000|2021-06-24 09:24:20|4272|4272|4272.5|4272|4273|4272.5|4272|4271.5|3750
1624526670000|2021-06-24 09:24:30|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|291
1624526680000|2021-06-24 09:24:40|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|90
1624526710000|2021-06-24 09:25:10|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|125
1624526720000|2021-06-24 09:25:20|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|245
1624526740000|2021-06-24 09:25:40|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|1263
1624526750000|2021-06-24 09:25:50|4274||4274||4274||4274||231
1624526760000|2021-06-24 09:26:00|||||||||232
1624526770000|2021-06-24 09:26:10|||||||||102
1624526790000|2021-06-24 09:26:30|4274.5|4274|4275|4274|4275|4274|4274.5|4274|1237
1624526800000|2021-06-24 09:26:40|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|2209
1624526810000|2021-06-24 09:26:50|4274.5|4274|4274.5|4274|4274.5|4274|4274|4273.5|469
1624526820000|2021-06-24 09:27:00|4274|4273.5|4274|4273.5|4274|4274|4274|4273.5|66
1624526830000|2021-06-24 09:27:10|4274.5||4274||4274.5||4274||0
1624526840000|2021-06-24 09:27:20|||||||||2
1624526850000|2021-06-24 09:27:30|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|1232
1624526870000|2021-06-24 09:27:50|4273.5|4273|4274.5|4274|4274.5|4274|4273.5|4273|2862
1624526880000|2021-06-24 09:28:00|4275|4274.5|4274|4273.5|4275|4274.5|4273|4272.5|3102
1624526890000|2021-06-24 09:28:10|||||||||272
1624526900000|2021-06-24 09:28:20|||||||||2
1624526910000|2021-06-24 09:28:30|4273.5|4273|4273.5|4272.5|4273.5|4273|4273.5|4272.5|968
1624526930000|2021-06-24 09:28:50||4273||4273||4273||4273|3
1624526940000|2021-06-24 09:29:00|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|150
1624526950000|2021-06-24 09:29:10|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|1773
1624526960000|2021-06-24 09:29:20|||||||||47
1624526970000|2021-06-24 09:29:30|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|1550
1624526980000|2021-06-24 09:29:40|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|55
1624526990000|2021-06-24 09:29:50|4273.5|4273|4273|4272.5|4274|4273.5|4273|4272.5|1996
1624527000000|2021-06-24 09:30:00|4272.5|4272|4272|4271.5|4273|4272.5|4272|4271.5|2549
1624527010000|2021-06-24 09:30:10|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|104
1624527020000|2021-06-24 09:30:20|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|550
1624527030000|2021-06-24 09:30:30|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|616
1624527040000|2021-06-24 09:30:40|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|1611
1624527050000|2021-06-24 09:30:50|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|486
1624527060000|2021-06-24 09:31:00|4275.5|4275|4275.5|4274.5|4275.5|4275|4275.5|4274.5|2
1624527070000|2021-06-24 09:31:10|4275||4275||4275||4275||0
1624527080000|2021-06-24 09:31:20|4275.5||4275.5||4275.5||4275.5||0
1624527100000|2021-06-24 09:31:40||4275||4275||4275||4275|0
1624527110000|2021-06-24 09:31:50|4276|4275.5|4276|4275.5|4276.5|4276|4275.5|4275|2519
1624527140000|2021-06-24 09:32:20|||||||||1
1624527150000|2021-06-24 09:32:30|4276.5|4276|4276.5|4275.5|4276.5|4276|4276.5|4275.5|1053
1624527160000|2021-06-24 09:32:40|4277|4276|4278|4277.5|4278|4277.5|4277|4276|742
1624527180000|2021-06-24 09:33:00|4278.5|4278|4278|4277.5|4279|4278|4278|4277.5|2767
1624527190000|2021-06-24 09:33:10|4277.5|4277|4277.5|4277|4278|4277|4277|4276.5|2887
1624527210000|2021-06-24 09:33:30|||||||||101
1624527220000|2021-06-24 09:33:40|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|1526
1624527230000|2021-06-24 09:33:50|4276|4275.5|4276|4275|4276|4275.5|4275.5|4275|967
1624527240000|2021-06-24 09:34:00|4275.5|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|147
1624527250000|2021-06-24 09:34:10|4275.5||4275||4275.5||4275||45
1624527260000|2021-06-24 09:34:20|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|240
1624527270000|2021-06-24 09:34:30|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|1250
1624527280000|2021-06-24 09:34:40|4275.5|4275|4275.5|4275|4275.5|4275|4275|4274.5|633
1624527290000|2021-06-24 09:34:50|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|0
1624527300000|2021-06-24 09:35:00|4276|4275.5|4276|4275|4276.5|4276|4275.5|4275|2001
1624527310000|2021-06-24 09:35:10|4275.5|4274.5|4275|4274.5|4276|4275|4275|4274.5|1032
1624527320000|2021-06-24 09:35:20|||||||||110
1624527330000|2021-06-24 09:35:30|4274.5|4274|4275|4274|4275|4274|4274|4273|1241
1624527340000|2021-06-24 09:35:40|4274.5|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|150
1624527350000|2021-06-24 09:35:50|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274|470
1624527360000|2021-06-24 09:36:00|4274.5|4274|4275|4274|4275|4274|4274.5|4274|0
1624527370000|2021-06-24 09:36:10|4274.5|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|334
1624527380000|2021-06-24 09:36:20|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|276
1624527390000|2021-06-24 09:36:30|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|0
1624527400000|2021-06-24 09:36:40|||||||||41
1624527430000|2021-06-24 09:37:10|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|656
1624527450000|2021-06-24 09:37:30|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|1526
1624527460000|2021-06-24 09:37:40|||||||||137
1624527470000|2021-06-24 09:37:50|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|937
1624527480000|2021-06-24 09:38:00|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|523
1624527490000|2021-06-24 09:38:10|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|910
1624527500000|2021-06-24 09:38:20|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|0
1624527510000|2021-06-24 09:38:30|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|704
1624527540000|2021-06-24 09:39:00||4275||4274.5||4275||4274.5|0
1624527550000|2021-06-24 09:39:10|4275||4275.5||4275.5||4275||1
1624527560000|2021-06-24 09:39:20|4275||4275||4275.5||4275||119
1624527580000|2021-06-24 09:39:40|4274.5|4274|4275.5|4275|4275.5|4275|4274.5|4274|4073
1624527590000|2021-06-24 09:39:50|4276|4275.5|4275.5|4275|4276.5|4275.5|4275.5|4275|1100
1624527600000|2021-06-24 09:40:00|4276||4276||4276||4276||0
1624527610000|2021-06-24 09:40:10|4275.5||4276||4276||4275.5||0
1624527620000|2021-06-24 09:40:20|4275.5|4275.5|4276|4275.5|4276|4275.5|4275.5|4275.5|590
1624527630000|2021-06-24 09:40:30|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|788
1624527640000|2021-06-24 09:40:40|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|622
1624527650000|2021-06-24 09:40:50|4277||4276.5||4277||4276.5||152
1624527660000|2021-06-24 09:41:00|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|295
1624527670000|2021-06-24 09:41:10|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|1462
1624527680000|2021-06-24 09:41:20|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|984
1624527690000|2021-06-24 09:41:30|4276.5|4275|4275.5|4275|4276.5|4275|4275.5|4274.5|685
1624527700000|2021-06-24 09:41:40|4275|4274.5|4274|4273.5|4275|4274.5|4274|4273.5|267
1624527710000|2021-06-24 09:41:50|||||||||40
1624527720000|2021-06-24 09:42:00|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272|291
1624527730000|2021-06-24 09:42:10|||||||||70
1624527740000|2021-06-24 09:42:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|1393
1624527750000|2021-06-24 09:42:30|||||||||2
1624527760000|2021-06-24 09:42:40|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|182
1624527790000|2021-06-24 09:43:10|4273.5|4273|4274.5|4274|4274.5|4274|4273.5|4273|1302
1624527800000|2021-06-24 09:43:20|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|811
1624527810000|2021-06-24 09:43:30|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|482
1624527830000|2021-06-24 09:43:50|4275|4274.5|4275.5|4275|4276|4275|4275|4274.5|994
1624527840000|2021-06-24 09:44:00|4276|4275.5|4276.5|4275.5|4276.5|4276|4276|4275.5|466
1624527850000|2021-06-24 09:44:10|4276|4276|4276.5|4276|4276.5|4276|4276|4275.5|80
1624527860000|2021-06-24 09:44:20|4277|4276.5|4276|4275.5|4277|4276.5|4276|4275.5|615
1624527870000|2021-06-24 09:44:30|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|1142
1624527880000|2021-06-24 09:44:40|||||||||32
1624527890000|2021-06-24 09:44:50|||||||||175
1624527900000|2021-06-24 09:45:00|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4276.5|4276|1481
1624527910000|2021-06-24 09:45:10|4277||4277||4277||4277||19
1624527920000|2021-06-24 09:45:20|||||||||1734
1624527930000|2021-06-24 09:45:30|4277.5|4277|4278|4277.5|4278.5|4278|4277.5|4277|960
1624527940000|2021-06-24 09:45:40|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|744
1624527950000|2021-06-24 09:45:50|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|447
1624527970000|2021-06-24 09:46:10|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|2059
1624527990000|2021-06-24 09:46:30|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|3159
1624528000000|2021-06-24 09:46:40|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|94
1624528010000|2021-06-24 09:46:50|4278|4278|4278.5|4278|4279|4278|4278|4278|9105
1624528020000|2021-06-24 09:47:00|4279|4277.5|4279|4278|4279|4278|4279|4277.5|231
1624528030000|2021-06-24 09:47:10|4278.5|4277.5|4277|4276.5|4278.5|4277.5|4277|4276.5|1783
1624528040000|2021-06-24 09:47:20|4277.5||4277||4277.5||4277||451
1624528050000|2021-06-24 09:47:30|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|433
1624528060000|2021-06-24 09:47:40|||||||||170
1624528070000|2021-06-24 09:47:50|||||||||193
1624528090000|2021-06-24 09:48:10|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4275.5|660
1624528110000|2021-06-24 09:48:30|4276.5|4276|4277|4276|4277|4276|4276.5|4276|287
1624528120000|2021-06-24 09:48:40|4276.5|4275.5|4275.5|4275|4276.5|4275.5|4275.5|4275|1557
1624528130000|2021-06-24 09:48:50|||||||||70
1624528140000|2021-06-24 09:49:00|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|489
1624528150000|2021-06-24 09:49:10|4275|4275|4275|4274.5|4275|4275|4274.5|4274|263
1624528160000|2021-06-24 09:49:20||4274||4274||4274||4274|1
1624528170000|2021-06-24 09:49:30|4274.5||4274.5||4274.5||4274.5||0
1624528180000|2021-06-24 09:49:40|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|525
1624528190000|2021-06-24 09:49:50|4273.5|4273|4275|4274.5|4275|4274.5|4273.5|4273|1787
1624528200000|2021-06-24 09:50:00|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|1425
1624528210000|2021-06-24 09:50:10|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4275.5|34
1624528220000|2021-06-24 09:50:20||4275.5||4276||4276||4275.5|2
1624528230000|2021-06-24 09:50:30|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|402
1624528250000|2021-06-24 09:50:50|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|1176
1624528260000|2021-06-24 09:51:00|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|2604
1624528270000|2021-06-24 09:51:10|||||||||1
1624528300000|2021-06-24 09:51:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|793
1624528310000|2021-06-24 09:51:50|4276|4275.5|4276|4275|4276|4275.5|4275.5|4275|457
1624528320000|2021-06-24 09:52:00|4275.5||4275.5||4275.5||4275.5||290
1624528330000|2021-06-24 09:52:10|4276|4274.5|4275|4274.5|4276|4274.5|4275|4274.5|1589
1624528340000|2021-06-24 09:52:20|4275.5||4275.5||4275.5||4275.5||84
1624528350000|2021-06-24 09:52:30||4275||4275||4275||4275|309
1624528360000|2021-06-24 09:52:40|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|0
1624528370000|2021-06-24 09:52:50|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|0
1624528380000|2021-06-24 09:53:00|||||||||2
1624528390000|2021-06-24 09:53:10|4276.5|4276|4276.5|4276|4277|4276|4276.5|4276|226
1624528400000|2021-06-24 09:53:20|4277|4276.5|4277.5|4277|4278|4277|4277|4276.5|529
1624528430000|2021-06-24 09:53:50|||||||||1
1624528440000|2021-06-24 09:54:00|4277|4276.5|4277|4276.5|4277|4276.5|4276.5|4276|2452
1624528450000|2021-06-24 09:54:10|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|541
1624528460000|2021-06-24 09:54:20|4276.5|4275|4276|4275|4276.5|4275|4275.5|4275|93
1624528470000|2021-06-24 09:54:30||4275.5||4275.5||4275.5||4275.5|52
1624528490000|2021-06-24 09:54:50|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274|1043
1624528500000|2021-06-24 09:55:00|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|598
1624528510000|2021-06-24 09:55:10|4274|4273.5|4273|4272.5|4274|4273.5|4273|4272.5|462
1624528520000|2021-06-24 09:55:20|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|1233
1624528540000|2021-06-24 09:55:40|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|425
1624528560000|2021-06-24 09:56:00|||||||||2
1624528570000|2021-06-24 09:56:10|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4272.5|411
1624528590000|2021-06-24 09:56:30|||||||||83
1624528600000|2021-06-24 09:56:40|4274|4273.5|4275|4274.5|4275|4274.5|4274|4273|499
1624528610000|2021-06-24 09:56:50|4275.5|4275|4276|4275|4276|4275|4275.5|4275|85
1624528620000|2021-06-24 09:57:00||4275.5||4275.5||4275.5||4275.5|0
1624528650000|2021-06-24 09:57:30|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|221
1624528660000|2021-06-24 09:57:40|4276|4275.5|4276|4275.5|4276.5|4275.5|4276|4275.5|461
1624528680000|2021-06-24 09:58:00|4276.5|4276|4276|4275.5|4277|4276.5|4276|4275.5|816
1624528690000|2021-06-24 09:58:10|4275.5|4275|4275.5|4274.5|4276|4275.5|4275.5|4274.5|3330
1624528700000|2021-06-24 09:58:20||4275||4274.5||4275||4274.5|0
1624528710000|2021-06-24 09:58:30||4275||4275||4275||4274.5|581
1624528720000|2021-06-24 09:58:40|4276|4275.5|4277.5|4276.5|4277.5|4276.5|4276|4275.5|649
1624528730000|2021-06-24 09:58:50|4277||4277.5||4277.5||4277||206
1624528740000|2021-06-24 09:59:00|4278|4277|4278|4277.5|4278.5|4277.5|4278|4277|406
1624528750000|2021-06-24 09:59:10|4278.5||4278.5||4278.5||4278.5||0
1624528760000|2021-06-24 09:59:20|4278|4278|4278|4277.5|4278|4278|4278|4277.5|1055
1624528780000|2021-06-24 09:59:40|4278.5|4278|4278.5|4278|4278.5|4278|4278|4278|303
1624528790000|2021-06-24 09:59:50|||||||||70
1624528800000|2021-06-24 10:00:00|4279|4277.5|4279|4278|4279|4278|4279|4277.5|10
1624528810000|2021-06-24 10:00:10|4278.5|4277.5|4278|4277.5|4278.5|4277.5|4278|4277.5|0
1624528830000|2021-06-24 10:00:30|||||||||1
1624528840000|2021-06-24 10:00:40|4278.5|4278|4277|4276.5|4278.5|4278|4277|4276.5|3040
1624528850000|2021-06-24 10:00:50|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|2428
1624528860000|2021-06-24 10:01:00|4275.5|4275|4275.5|4274.5|4275.5|4275|4275.5|4274.5|586
1624528870000|2021-06-24 10:01:10||4275||4275||4275||4275|0
1624528890000|2021-06-24 10:01:30|4275|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|356
1624528920000|2021-06-24 10:02:00|4275.5|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|1376
1624528930000|2021-06-24 10:02:10|4275||4275||4275.5||4275||0
1624528950000|2021-06-24 10:02:30|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|90
1624528960000|2021-06-24 10:02:40|4276|4275.5|4275.5|4275|4276.5|4275.5|4275.5|4275|2232
1624528970000|2021-06-24 10:02:50|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|1192
1624528980000|2021-06-24 10:03:00|||||||||603
1624528990000|2021-06-24 10:03:10|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|585
1624529000000|2021-06-24 10:03:20|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|321
1624529020000|2021-06-24 10:03:40|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|873
1624529030000|2021-06-24 10:03:50|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|446
1624529040000|2021-06-24 10:04:00|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|356
1624529050000|2021-06-24 10:04:10|||||||||2
1624529070000|2021-06-24 10:04:30|4277|4276|4276|4275.5|4277.5|4276|4276|4275.5|1742
1624529100000|2021-06-24 10:05:00|4275.5|4275|4275.5|4275|4276|4275|4275.5|4275|0
1624529110000|2021-06-24 10:05:10|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|686
1624529120000|2021-06-24 10:05:20|4276.5||4276||4276.5||4276||452
1624529150000|2021-06-24 10:05:50|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|163
1624529160000|2021-06-24 10:06:00|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|924
1624529170000|2021-06-24 10:06:10|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|1171
1624529200000|2021-06-24 10:06:40|4277.5|4277|4278|4277.5|4278.5|4277.5|4277.5|4277|3999
1624529220000|2021-06-24 10:07:00|4278.5|4278|4278.5|4277.5|4279|4278.5|4278.5|4277.5|539
1624529230000|2021-06-24 10:07:10|4279|4278|4279|4278.5|4279.5|4278.5|4279|4278|373
1624529240000|2021-06-24 10:07:20|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|611
1624529250000|2021-06-24 10:07:30|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|501
1624529260000|2021-06-24 10:07:40|4279|4278.5|4279|4278.5|4279.5|4279|4279|4278.5|1944
1624529270000|2021-06-24 10:07:50|4278.5|4278|4277.5|4277|4278.5|4278|4277|4276.5|3199
1624529280000|2021-06-24 10:08:00|4278||4277.5||4278||4277.5||0
1624529300000|2021-06-24 10:08:20|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|174
1624529310000|2021-06-24 10:08:30|||||||||34
1624529320000|2021-06-24 10:08:40|4277|4276.5|4277|4276|4277|4276.5|4277|4276|1998
1624529330000|2021-06-24 10:08:50|4276.5|4276.5|4277|4276.5|4277.5|4277|4276.5|4276.5|1175
1624529340000|2021-06-24 10:09:00|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|282
1624529350000|2021-06-24 10:09:10|4278.5||4278||4278.5||4278||106
1624529360000|2021-06-24 10:09:20|||||||||300
1624529380000|2021-06-24 10:09:40|4278.5|4278|4279|4278|4279|4278|4278.5|4278|434
1624529390000|2021-06-24 10:09:50|||||||||6
1624529400000|2021-06-24 10:10:00|4278.5|4277.5|4278.5|4278|4278.5|4278|4278.5|4277.5|0
1624529410000|2021-06-24 10:10:10|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|541
1624529430000|2021-06-24 10:10:30|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278|167
1624529440000|2021-06-24 10:10:40|4279.5|4279|4279.5|4279|4280|4279|4279.5|4279|198
1624529450000|2021-06-24 10:10:50|4280|4279.5|4280|4279.5|4280.5|4280|4279.5|4279|538
1624529460000|2021-06-24 10:11:00|4279.5|4279|4279.5|4279|4280|4279|4279.5|4279|478
1624529470000|2021-06-24 10:11:10|4279|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|1138
1624529480000|2021-06-24 10:11:20|||||||||40
1624529510000|2021-06-24 10:11:50|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|1128
1624529520000|2021-06-24 10:12:00|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|2032
1624529530000|2021-06-24 10:12:10|||||||||62
1624529570000|2021-06-24 10:12:50|||||||||619
1624529580000|2021-06-24 10:13:00|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|99
1624529590000|2021-06-24 10:13:10|4278|4277.5|4278|4277.5|4278|4277.5|4277.5|4277|3950
1624529610000|2021-06-24 10:13:30|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|358
1624529620000|2021-06-24 10:13:40|4279||4278.5||4279||4278.5||164
1624529630000|2021-06-24 10:13:50|||||||||1982
1624529640000|2021-06-24 10:14:00|4278|4277.5|4277|4276.5|4278|4277.5|4277|4276.5|2019
1624529670000|2021-06-24 10:14:30|4276.5|4276|4276|4275.5|4277|4276.5|4276|4275.5|1689
1624529680000|2021-06-24 10:14:40|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|314
1624529690000|2021-06-24 10:14:50|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|48
1624529700000|2021-06-24 10:15:00|4276||4276||4276||4276||0
1624529710000|2021-06-24 10:15:10|||||||||123
1624529720000|2021-06-24 10:15:20|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|400
1624529730000|2021-06-24 10:15:30|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|385
1624529740000|2021-06-24 10:15:40|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|1242
1624529750000|2021-06-24 10:15:50|||||||||156
1624529760000|2021-06-24 10:16:00|||||||||1
1624529770000|2021-06-24 10:16:10|||||||||496
1624529780000|2021-06-24 10:16:20|||||||||44
1624529790000|2021-06-24 10:16:30|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|312
1624529800000|2021-06-24 10:16:40|||||||||44
1624529810000|2021-06-24 10:16:50|4277|4276.5|4277|4276.5|4277|4276.5|4276.5|4276|1346
1624529840000|2021-06-24 10:17:20|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|370
1624529850000|2021-06-24 10:17:30|4278|4277.5|4279|4278.5|4279|4278.5|4278|4277.5|304
1624529860000|2021-06-24 10:17:40|4278.5|4278|4279|4278|4279|4278|4278.5|4278|264
1624529870000|2021-06-24 10:17:50||4278.5||4278.5||4278.5||4278.5|40
1624529880000|2021-06-24 10:18:00||4278||4278.5||4278.5||4278|126
1624529890000|2021-06-24 10:18:10|4279.5|4279|4279.5|4279|4280|4279.5|4279|4278.5|335
1624529900000|2021-06-24 10:18:20|4279|4278.5|4278|4277.5|4279|4278.5|4278|4277.5|1544
1624529910000|2021-06-24 10:18:30|4278.5|4278|4278|4277.5|4279|4278.5|4278|4277.5|2359
1624529920000|2021-06-24 10:18:40|4278.5|4278|4278.5|4277.5|4278.5|4278|4278|4277.5|1240
1624529930000|2021-06-24 10:18:50|4278||4278||4278||4278||90
1624529940000|2021-06-24 10:19:00|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|400
1624529950000|2021-06-24 10:19:10|||||||||23
1624529960000|2021-06-24 10:19:20|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|23
1624529970000|2021-06-24 10:19:30|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|96
1624529990000|2021-06-24 10:19:50|4278|4277.5|4278|4277.5|4278.5|4278|4278|4277.5|1179
1624530000000|2021-06-24 10:20:00|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|504
1624530010000|2021-06-24 10:20:10|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|1964
1624530020000|2021-06-24 10:20:20|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|761
1624530030000|2021-06-24 10:20:30|4277.5||4277.5||4277.5||4277||813
1624530050000|2021-06-24 10:20:50|4278|4277|4277.5|4277|4278|4277|4277.5|4277|432
1624530070000|2021-06-24 10:21:10|4277|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|64
1624530090000|2021-06-24 10:21:30|||||||||675
1624530100000|2021-06-24 10:21:40|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|798
1624530110000|2021-06-24 10:21:50|4278|4276.5|4274.5|4274|4278|4276.5|4274.5|4274|3387
1624530120000|2021-06-24 10:22:00||4273.5||4273||4273.5||4273|45
1624530130000|2021-06-24 10:22:10||4273.5||4273.5||4273.5||4273.5|0
1624530140000|2021-06-24 10:22:20|4275|4274|4274.5|4273.5|4275|4274.5|4274|4273.5|767
1624530150000|2021-06-24 10:22:30|4274|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|48
1624530160000|2021-06-24 10:22:40||4274||4273.5||4274||4273.5|119
1624530170000|2021-06-24 10:22:50|4274|4273|4273.5|4273|4274|4273|4273.5|4273|1723
1624530180000|2021-06-24 10:23:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|259
1624530200000|2021-06-24 10:23:20|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|1291
1624530210000|2021-06-24 10:23:30|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|108
1624530220000|2021-06-24 10:23:40|||||||||41
1624530230000|2021-06-24 10:23:50|4272.5|4272|4273.5|4272.5|4273.5|4272.5|4271.5|4271|5607
1624530240000|2021-06-24 10:24:00|4273|4273|4272.5|4272|4273|4273|4272.5|4272|1559
1624530250000|2021-06-24 10:24:10|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|781
1624530270000|2021-06-24 10:24:30|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|494
1624530280000|2021-06-24 10:24:40|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|0
1624530290000|2021-06-24 10:24:50|||||||||118
1624530310000|2021-06-24 10:25:10|||||||||2
1624530330000|2021-06-24 10:25:30|4272.5|4272|4272.5|4272|4272.5|4272|4272|4271.5|1858
1624530340000|2021-06-24 10:25:40|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|267
1624530350000|2021-06-24 10:25:50|||||||||538
1624530360000|2021-06-24 10:26:00|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|289
1624530370000|2021-06-24 10:26:10|||||||||314
1624530400000|2021-06-24 10:26:40|||||||||50
1624530410000|2021-06-24 10:26:50|4273.5|4272|4271.5|4271|4273.5|4272|4271.5|4271|5017
1624530430000|2021-06-24 10:27:10|||||||||2
1624530440000|2021-06-24 10:27:20|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|650
1624530450000|2021-06-24 10:27:30|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|1497
1624530460000|2021-06-24 10:27:40|4272.5|4271|4270.5|4270|4272.5|4271|4270.5|4270|7086
1624530470000|2021-06-24 10:27:50|4271||4271||4271||4271||0
1624530480000|2021-06-24 10:28:00|4270.5||4271||4271||4270.5||0
1624530490000|2021-06-24 10:28:10|4271.5|4270.5|4272|4271.5|4272|4271.5|4271.5|4270.5|986
1624530500000|2021-06-24 10:28:20|4272.5|4272|4273.5|4272|4273.5|4272|4272.5|4272|98
1624530520000|2021-06-24 10:28:40|4273||4273||4273||4273||0
1624530540000|2021-06-24 10:29:00|4272.5|4271.5|4272|4271.5|4273|4272|4272|4271.5|2151
1624530560000|2021-06-24 10:29:20|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|37
1624530590000|2021-06-24 10:29:50|4272.5|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|900
1624530600000|2021-06-24 10:30:00|4272|4272|4272.5|4272|4272.5|4272|4272|4272|401
1624530610000|2021-06-24 10:30:10|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|1
1624530620000|2021-06-24 10:30:20|||||||||2
1624530630000|2021-06-24 10:30:30|4272||4272.5||4272.5||4272||0
1624530640000|2021-06-24 10:30:40|4272||4272.5||4272.5||4272||268
1624530650000|2021-06-24 10:30:50|4272||4272||4272||4272||0
1624530670000|2021-06-24 10:31:10|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|1302
1624530690000|2021-06-24 10:31:30|4272||4271.5||4272||4271.5||339
1624530700000|2021-06-24 10:31:40|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|601
1624530720000|2021-06-24 10:32:00|4272|4271.5|4272|4271|4272|4271.5|4272|4271|1
1624530730000|2021-06-24 10:32:10|4271.5||4272||4272||4271.5||0
1624530750000|2021-06-24 10:32:30|4271.5||4271.5||4272||4271.5||193
1624530760000|2021-06-24 10:32:40|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|415
1624530770000|2021-06-24 10:32:50|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|1293
1624530780000|2021-06-24 10:33:00|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|704
1624530790000|2021-06-24 10:33:10|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|1033
1624530800000|2021-06-24 10:33:20|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|1258
1624530810000|2021-06-24 10:33:30||4272||4272||4272||4272|401
1624530820000|2021-06-24 10:33:40||4271.5||4271.5||4271.5||4271.5|0
1624530840000|2021-06-24 10:34:00|||||||||118
1624530860000|2021-06-24 10:34:20|4272|4272|4272|4271.5|4272|4272|4272|4271.5|1
1624530880000|2021-06-24 10:34:40|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|2481
1624530890000|2021-06-24 10:34:50|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|841
1624530910000|2021-06-24 10:35:10|4271||4271||4271||4271||0
1624530920000|2021-06-24 10:35:20|4271.5||4271.5||4271.5||4271.5||0
1624530940000|2021-06-24 10:35:40|4271||4271.5||4271.5||4271||0
1624530950000|2021-06-24 10:35:50|4271||4271||4271||4271||0
1624530960000|2021-06-24 10:36:00|||||||||2
1624530970000|2021-06-24 10:36:10|4270.5|4270|4270|4269|4270.5|4270|4269.5|4269|4569
1624531010000|2021-06-24 10:36:50|4269.5|4269.5|4270.5|4270|4271|4270.5|4269.5|4269.5|2267
1624531020000|2021-06-24 10:37:00|||||||||388
1624531030000|2021-06-24 10:37:10|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|396
1624531040000|2021-06-24 10:37:20|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|499
1624531060000|2021-06-24 10:37:40|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|55
1624531080000|2021-06-24 10:38:00|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|4123
1624531090000|2021-06-24 10:38:10|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|2111
1624531100000|2021-06-24 10:38:20|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|520
1624531110000|2021-06-24 10:38:30|||||||||2
1624531130000|2021-06-24 10:38:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|323
1624531150000|2021-06-24 10:39:10|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|627
1624531160000|2021-06-24 10:39:20|4270||4269.5||4270||4269.5||0
1624531180000|2021-06-24 10:39:40|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|2452
1624531190000|2021-06-24 10:39:50|||||||||252
1624531200000|2021-06-24 10:40:00|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268|1289
1624531210000|2021-06-24 10:40:10|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269|761
1624531220000|2021-06-24 10:40:20|||||||||2
1624531230000|2021-06-24 10:40:30|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|311
1624531250000|2021-06-24 10:40:50||4269.5||4270||4270||4269.5|3672
1624531260000|2021-06-24 10:41:00||4269.5||4270||4270||4269.5|1019
1624531270000|2021-06-24 10:41:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|9
1624531280000|2021-06-24 10:41:20|4270.5|4270|4271|4270|4271|4270|4270.5|4270|294
1624531290000|2021-06-24 10:41:30||4270.5||4270.5||4270.5||4270.5|0
1624531330000|2021-06-24 10:42:10|||||||||1
1624531340000|2021-06-24 10:42:20|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|2531
1624531350000|2021-06-24 10:42:30|4270.5||4270.5||4270.5||4270.5||6
1624531360000|2021-06-24 10:42:40||4270||4270||4270||4270|420
1624531370000|2021-06-24 10:42:50|||||||||503
1624531380000|2021-06-24 10:43:00|||||||||553
1624531390000|2021-06-24 10:43:10|||||||||259
1624531400000|2021-06-24 10:43:20|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|1309
1624531410000|2021-06-24 10:43:30|||||||||2
1624531420000|2021-06-24 10:43:40|||||||||40
1624531430000|2021-06-24 10:43:50|||||||||40
1624531460000|2021-06-24 10:44:20|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1765
1624531470000|2021-06-24 10:44:30|4268.5|4268|4269|4268|4269|4268|4268.5|4268|1
1624531500000|2021-06-24 10:45:00|4268.5|4267.5|4267.5|4267|4268.5|4267.5|4267|4266.5|1097
1624531520000|2021-06-24 10:45:20|4268|4267.5|4268|4267|4268|4267.5|4268|4267|137
1624531550000|2021-06-24 10:45:50||4267.5||4267.5||4267.5||4267.5|2
1624531560000|2021-06-24 10:46:00|4268.5|4268|4268.5|4268|4269|4268|4268.5|4268|1026
1624531570000|2021-06-24 10:46:10|4269|4268.5|4269.5|4268.5|4270|4269|4269|4268.5|811
1624531590000|2021-06-24 10:46:30|4269|4269|4269.5|4268.5|4269.5|4269|4269|4268.5|680
1624531600000|2021-06-24 10:46:40|4269||4269||4269||4269||2
1624531610000|2021-06-24 10:46:50|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|1297
1624531650000|2021-06-24 10:47:30|4269|4268.5|4270|4269.5|4270|4269.5|4269|4268.5|1223
1624531660000|2021-06-24 10:47:40|4269.5|4269|4270|4269|4270|4269|4269.5|4269|417
1624531670000|2021-06-24 10:47:50||4269.5||4269.5||4269.5||4269.5|371
1624531680000|2021-06-24 10:48:00|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|1164
1624531690000|2021-06-24 10:48:10|4269.5|4269|4269.5|4269|4270|4269|4269.5|4269|1284
1624531700000|2021-06-24 10:48:20|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|976
1624531710000|2021-06-24 10:48:30|4269||4269||4269.5||4269||7
1624531730000|2021-06-24 10:48:50|4269.5|4269|4270|4269.5|4270.5|4269.5|4269.5|4269|1551
1624531740000|2021-06-24 10:49:00|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269.5|838
1624531750000|2021-06-24 10:49:10|||||||||2
1624531760000|2021-06-24 10:49:20|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|856
1624531780000|2021-06-24 10:49:40|4272|4271|4272|4271.5|4272.5|4271.5|4272|4271|173
1624531790000|2021-06-24 10:49:50|||||||||100
1624531800000|2021-06-24 10:50:00|||||||||102
1624531820000|2021-06-24 10:50:20|||||||||207
1624531850000|2021-06-24 10:50:50|||||||||2
1624531860000|2021-06-24 10:51:00|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|5326
1624531870000|2021-06-24 10:51:10||4271||4271||4271||4270.5|45
1624531880000|2021-06-24 10:51:20|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|431
1624531890000|2021-06-24 10:51:30|4272.5|4272|4273|4272.5|4273.5|4272.5|4272.5|4272|1082
1624531900000|2021-06-24 10:51:40|4273.5|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4273|290
1624531910000|2021-06-24 10:51:50||4274||4274||4274||4274|44
1624531920000|2021-06-24 10:52:00||4273.5||4273.5||4273.5||4273.5|47
1624531930000|2021-06-24 10:52:10||4274||4274||4274||4274|44
1624531940000|2021-06-24 10:52:20|||||||||2
1624531960000|2021-06-24 10:52:40|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|803
1624531970000|2021-06-24 10:52:50|4275.5||4275||4275.5||4275||28
1624532000000|2021-06-24 10:53:20|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|506
1624532030000|2021-06-24 10:53:50|||||||||118
1624532040000|2021-06-24 10:54:00|4276|4275.5|4275|4274.5|4276|4275.5|4275|4274.5|5071
1624532050000|2021-06-24 10:54:10|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|2624
1624532070000|2021-06-24 10:54:30|||||||||84
1624532080000|2021-06-24 10:54:40|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|118
1624532090000|2021-06-24 10:54:50|4275.5|4275|4275.5|4275|4276|4275|4275.5|4275|1096
1624532110000|2021-06-24 10:55:10|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|1961
1624532120000|2021-06-24 10:55:20|4274.5||4274.5||4275||4274.5||2
1624532140000|2021-06-24 10:55:40|4275||4274.5||4275||4274.5||82
1624532170000|2021-06-24 10:56:10|||||||||63
1624532180000|2021-06-24 10:56:20|4275|4274.5|4276|4275.5|4276|4275.5|4275|4274.5|1648
1624532190000|2021-06-24 10:56:30|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|546
1624532200000|2021-06-24 10:56:40|4277|4276.5|4277|4276.5|4277.5|4277|4276.5|4276.5|537
1624532210000|2021-06-24 10:56:50|4276.5|4276|4277|4276|4277|4276|4276.5|4276|517
1624532220000|2021-06-24 10:57:00||4276.5||4276.5||4276.5||4276.5|127
1624532230000|2021-06-24 10:57:10|4276.5|4276|4277|4276|4277|4276|4276.5|4276|2298
1624532240000|2021-06-24 10:57:20|||||||||2
1624532250000|2021-06-24 10:57:30|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|1296
1624532260000|2021-06-24 10:57:40||4276||4276||4276||4276|46
1624532270000|2021-06-24 10:57:50|4277|4276.5|4277|4276.5|4277|4276.5|4276.5|4276.5|860
1624532280000|2021-06-24 10:58:00|4276.5|4276|4276.5|4276|4277|4276|4276.5|4276|182
1624532300000|2021-06-24 10:58:20|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|1766
1624532310000|2021-06-24 10:58:30|4276||4276||4276||4276||0
1624532330000|2021-06-24 10:58:50|||||||||1
1624532340000|2021-06-24 10:59:00|4276.5|4276|4277|4276|4277|4276|4276.5|4276|690
1624532350000|2021-06-24 10:59:10|4277.5|4276.5|4278|4277|4278|4277|4277|4276.5|737
1624532360000|2021-06-24 10:59:20|4277.5|4276.5|4277|4276.5|4278|4277|4277|4276.5|2387
1624532370000|2021-06-24 10:59:30|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4276.5|1252
1624532380000|2021-06-24 10:59:40|4278.5||4278||4279||4278||1941
1624532390000|2021-06-24 10:59:50|4279|4277|4278.5|4277|4279.5|4278|4277.5|4277|3056
1624532400000|2021-06-24 11:00:00|4278|4276.5|4276|4275|4278|4276.5|4275.5|4275|4382
1624532410000|2021-06-24 11:00:10|4276.5|4275.5|4277|4275.5|4277|4276|4276|4275.5|1911
1624532420000|2021-06-24 11:00:20|4276.5|4276|4276|4275.5|4277|4276|4276|4275.5|15
1624532430000|2021-06-24 11:00:30|4277|4276.5|4281.5|4281|4281.5|4281|4277|4276.5|2087
1624532440000|2021-06-24 11:00:40|4282|4281.5|4282.5|4281.5|4283|4282|4281|4279.5|1408
1624532450000|2021-06-24 11:00:50|4283|4282|4282.5|4281|4284|4282.5|4280|4279.5|1316
1624532460000|2021-06-24 11:01:00|4283|4281.5|4284.5|4283.5|4285|4283.5|4282|4281.5|376
1624532470000|2021-06-24 11:01:10|4284|4283|4285|4284|4285|4284|4283.5|4282.5|388
1624532480000|2021-06-24 11:01:20|4285.5|4284.5|4286|4285.5|4286|4285.5|4284.5|4284.5|349
1624532490000|2021-06-24 11:01:30|4286.5|4286|4286.5|4285|4288|4287.5|4286.5|4285|519
1624532500000|2021-06-24 11:01:40|4287|4285.5|4287.5|4286|4288|4287|4287|4285.5|42
1624532510000|2021-06-24 11:01:50|4288|4286.5|4288|4286.5|4288|4287|4288|4286.5|577
1624532520000|2021-06-24 11:02:00|4287.5|4286|4287.5|4286.5|4288|4287.5|4286.5|4286|4408
1624532530000|2021-06-24 11:02:10|4288|4287|4289.5|4288.5|4289.5|4288.5|4288|4287|893
1624532540000|2021-06-24 11:02:20|4290|4289|4290|4289|4290.5|4289.5|4290|4288.5|302
1624532550000|2021-06-24 11:02:30|4290.5|4289.5|4289.5|4289|4290.5|4289.5|4289.5|4289|44
1624532560000|2021-06-24 11:02:40|4290.5|4289.5|4290.5|4290|4291|4290.5|4290.5|4289.5|1537
1624532570000|2021-06-24 11:02:50|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4290.5|4290|1095
1624532580000|2021-06-24 11:03:00|4291|4290|4289.5|4289|4291|4290|4289.5|4289|3439
1624532590000|2021-06-24 11:03:10|4290|4289.5|4291|4290|4291|4290|4290|4289.5|683
1624532600000|2021-06-24 11:03:20|4290.5|4289.5|4290.5|4289.5|4291|4289.5|4290.5|4289.5|163
1624532610000|2021-06-24 11:03:30|4290|4289|4289|4288.5|4290|4289|4289|4288.5|2040
1624532620000|2021-06-24 11:03:40|4288.5|4288|4288|4286.5|4289|4288|4287.5|4286.5|787
1624532630000|2021-06-24 11:03:50|4288.5|4287|4290|4289|4290|4289|4288.5|4287|888
1624532640000|2021-06-24 11:04:00|4290.5|4289.5|4291|4290|4292|4290.5|4290.5|4289.5|1612
1624532650000|2021-06-24 11:04:10|4291.5|4290.5|4290.5|4290|4292|4291|4290.5|4290|932
1624532660000|2021-06-24 11:04:20|4291|4290.5|4291|4290|4291.5|4290.5|4290.5|4290|377
1624532670000|2021-06-24 11:04:30|4291.5|4290.5|4292|4290.5|4292|4290.5|4291|4290.5|169
1624532680000|2021-06-24 11:04:40|4292.5|4291|4293|4291.5|4293|4291.5|4292.5|4291|829
1624532690000|2021-06-24 11:04:50|4293.5|4292|4294|4292.5|4294|4292.5|4293.5|4292|384
1624532700000|2021-06-24 11:05:00|4294.5|4293|4294.5|4294|4295|4294|4294|4292.5|1516
1624532710000|2021-06-24 11:05:10|4295.5|4294.5|4294.5|4294|4296|4294.5|4294.5|4294|355
1624532720000|2021-06-24 11:05:20|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|4
1624532730000|2021-06-24 11:05:30|4295.5|4295|4296.5|4295.5|4297|4296|4295.5|4295|531
1624532740000|2021-06-24 11:05:40|4297|4296|4296.5|4295.5|4297.5|4296.5|4296.5|4295.5|275
1624532750000|2021-06-24 11:05:50|4297|4296|4297|4295.5|4297|4296|4296.5|4295.5|0
1624532760000|2021-06-24 11:06:00|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|0
1624532770000|2021-06-24 11:06:10|4295.5|4294.5|4295.5|4295|4296|4295.5|4295|4294|2853
1624532780000|2021-06-24 11:06:20|4296|4295.5|4297.5|4296.5|4297.5|4296.5|4296|4295.5|489
1624532790000|2021-06-24 11:06:30|4298|4297|4298|4297|4298.5|4297.5|4297.5|4297|943
1624532800000|2021-06-24 11:06:40|4297.5||4298||4298||4297.5||0
1624532810000|2021-06-24 11:06:50||4297.5||4297.5||4297.5||4297.5|0
1624532820000|2021-06-24 11:07:00|||||||||421
1624532830000|2021-06-24 11:07:10|4298.5|4298|4299|4298|4299.5|4298.5|4298.5|4297.5|956
1624532840000|2021-06-24 11:07:20|4299.5||4299.5||4299.5||4299||0
1624532850000|2021-06-24 11:07:30||4298.5||4298.5||4299||4298.5|215
1624532860000|2021-06-24 11:07:40|4300|4299|4298.5|4297.5|4300|4299.5|4298.5|4297.5|3380
1624532870000|2021-06-24 11:07:50|4298|4297|4297.5|4297|4298|4297|4297.5|4297|958
1624532880000|2021-06-24 11:08:00|4296.5|4296|4296.5|4295|4296.5|4296|4296.5|4295|667
1624532900000|2021-06-24 11:08:20|4296|4294.5|4295|4294|4296|4294.5|4294.5|4294|549
1624532910000|2021-06-24 11:08:30||4294.5||4294.5||4294.5||4294|1012
1624532920000|2021-06-24 11:08:40|4295.5||4295.5||4296||4295.5||73
1624532930000|2021-06-24 11:08:50|4296|4295|4295|4294|4296.5|4295.5|4294.5|4294|1094
1624532940000|2021-06-24 11:09:00|4295.5|4294.5|4295|4294|4295.5|4295|4295|4294|462
1624532950000|2021-06-24 11:09:10|4294.5|4293.5|4295|4294|4295|4294|4294|4293|2905
1624532960000|2021-06-24 11:09:20|4294.5|4294.5|4294|4293|4295|4294.5|4294|4293|1950
1624532970000|2021-06-24 11:09:30|4293.5||4294||4294||4293.5||592
1624532980000|2021-06-24 11:09:40|4293.5|4292|4293|4292|4293.5|4292|4293|4292|5
1624533000000|2021-06-24 11:10:00||4292.5||4292.5||4292.5||4292.5|0
1624533010000|2021-06-24 11:10:10|4293.5|4293|4293|4292|4294|4293|4292|4291.5|5442
1624533020000|2021-06-24 11:10:20|4292.5|4292.5|4291|4290.5|4292.5|4292.5|4291|4290.5|6313
1624533030000|2021-06-24 11:10:30|4291.5|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4291|523
1624533040000|2021-06-24 11:10:40|4293|4292|4292.5|4292|4293|4292.5|4292.5|4291.5|510
1624533050000|2021-06-24 11:10:50|4293|4292.5|4293|4292|4293.5|4292.5|4292.5|4292|1863
1624533060000|2021-06-24 11:11:00|4292.5|4291.5|4291.5|4290.5|4293|4291.5|4291|4290.5|2220
1624533070000|2021-06-24 11:11:10|4292|4291|4291|4290.5|4292|4291|4291|4290|518
1624533080000|2021-06-24 11:11:20|4291.5||4291.5||4291.5||4291.5||0
1624533090000|2021-06-24 11:11:30|4292|4291|4291|4290.5|4292.5|4291|4291|4290.5|522
1624533100000|2021-06-24 11:11:40||4290||4290||4290||4290|0
1624533110000|2021-06-24 11:11:50|4291.5|4290.5|4292|4290.5|4292|4291|4291.5|4290|799
1624533120000|2021-06-24 11:12:00||4291||4291||4291||4291|2
1624533130000|2021-06-24 11:12:10|4292.5|4291.5|4295|4294.5|4295|4294.5|4292.5|4291|2587
1624533140000|2021-06-24 11:12:20|||||||||129
1624533150000|2021-06-24 11:12:30|4295.5|4295|4296|4295|4296.5|4295|4295.5|4294.5|555
1624533160000|2021-06-24 11:12:40|4295.5|4294.5|4294|4293.5|4296|4294.5|4294|4293.5|1422
1624533180000|2021-06-24 11:13:00|4293.5|4293|4294.5|4294|4294.5|4294|4293.5|4293|761
1624533190000|2021-06-24 11:13:10|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|668
1624533210000|2021-06-24 11:13:30|4295|4294|4295|4294.5|4295.5|4295|4295|4294|22
1624533230000|2021-06-24 11:13:50|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|603
1624533240000|2021-06-24 11:14:00|4296|4294.5|4294.5|4294|4296|4294.5|4294.5|4294|1679
1624533250000|2021-06-24 11:14:10||4293.5||4293||4293.5||4293|0
1624533270000|2021-06-24 11:14:30|4294|4292.5|4293.5|4292.5|4294|4292.5|4293|4292.5|5
1624533280000|2021-06-24 11:14:40|4293|4292|4292.5|4291.5|4293|4292|4292.5|4291.5|0
1624533290000|2021-06-24 11:14:50|4292|4292|4292|4291.5|4292|4292|4292|4291.5|1
1624533300000|2021-06-24 11:15:00|4292.5|4292|4292.5|4291.5|4293|4292|4292|4291.5|795
1624533350000|2021-06-24 11:15:50|4292|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|199
1624533360000|2021-06-24 11:16:00|4293|4292|4293|4292.5|4293|4292.5|4293|4292|127
1624533370000|2021-06-24 11:16:10|4293.5|4293|4293|4292|4293.5|4293|4293|4292|458
1624533380000|2021-06-24 11:16:20||4292.5||4292.5||4292.5||4292|500
1624533390000|2021-06-24 11:16:30|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|500
1624533410000|2021-06-24 11:16:50|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4291|4290.5|3491
1624533420000|2021-06-24 11:17:00||4292||4291.5||4292||4291.5|106
1624533430000|2021-06-24 11:17:10||4292||4292||4292||4292|0
1624533440000|2021-06-24 11:17:20|4293|4292.5|4292.5|4291.5|4293|4292.5|4292|4291.5|1123
1624533470000|2021-06-24 11:17:50|4292|4291|4292|4291|4292|4291.5|4291.5|4291|934
1624533480000|2021-06-24 11:18:00|4291.5||4292||4292||4291.5||50
1624533500000|2021-06-24 11:18:20|4292.5|4291.5|4292|4291|4292.5|4292|4291.5|4291|4913
1624533510000|2021-06-24 11:18:30|4291.5|4291.5|4293|4292.5|4293|4292.5|4291.5|4291.5|1266
1624533520000|2021-06-24 11:18:40|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|97
1624533540000|2021-06-24 11:19:00|4292|4291.5|4292|4291|4292|4291.5|4292|4291|1485
1624533550000|2021-06-24 11:19:10|4291.5|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|749
1624533560000|2021-06-24 11:19:20|4291|4290.5|4290|4289.5|4291.5|4290.5|4290|4289|268
1624533570000|2021-06-24 11:19:30||4289||4289||4289||4289|0
1624533580000|2021-06-24 11:19:40||4289.5||4289.5||4289.5||4289.5|9
1624533600000|2021-06-24 11:20:00|||||||||30
1624533610000|2021-06-24 11:20:10|4290.5|4290|4291|4290|4291.5|4290.5|4290.5|4290|1722
1624533620000|2021-06-24 11:20:20|4290.5|4289.5|4290|4289.5|4291|4289.5|4290|4289.5|65
1624533630000|2021-06-24 11:20:30|4290.5||4290.5||4290.5||4290.5||0
1624533640000|2021-06-24 11:20:40|4291|4290|4291|4290.5|4291|4290.5|4291|4290|65
1624533650000|2021-06-24 11:20:50||4290||4290||4290||4290|0
1624533670000|2021-06-24 11:21:10|4291.5|4290.5|4292.5|4291.5|4292.5|4292|4291.5|4290|1012
1624533680000|2021-06-24 11:21:20|4292|4291|4292|4291|4292|4291|4291.5|4291|698
1624533690000|2021-06-24 11:21:30|4291.5|4290.5|4291|4290.5|4292|4290.5|4291|4290.5|140
1624533700000|2021-06-24 11:21:40|||||||||33
1624533710000|2021-06-24 11:21:50|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|990
1624533720000|2021-06-24 11:22:00|4290.5|4290|4291.5|4291|4292|4291|4290.5|4290|673
1624533730000|2021-06-24 11:22:10|4292|4291.5|4292|4291.5|4292.5|4292|4292|4291.5|440
1624533740000|2021-06-24 11:22:20|4292.5||4292.5||4292.5||4292.5||234
1624533750000|2021-06-24 11:22:30|4293|4292|4293|4292|4293|4292|4292.5|4292|0
1624533760000|2021-06-24 11:22:40|4292.5|4292.5|4293|4292.5|4293|4292.5|4292.5|4292.5|289
1624533770000|2021-06-24 11:22:50|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|1684
1624533780000|2021-06-24 11:23:00|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|570
1624533790000|2021-06-24 11:23:10|4291|4290.5|4291|4290|4291|4290.5|4291|4290|115
1624533830000|2021-06-24 11:23:50|4290.5|4290.5|4291|4290.5|4291|4290.5|4290.5|4290.5|411
1624533840000|2021-06-24 11:24:00||4290||4290||4290||4290|0
1624533850000|2021-06-24 11:24:10|4290.5|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|215
1624533860000|2021-06-24 11:24:20|4291.5|4290|4291.5|4291|4292|4291|4291.5|4290|588
1624533870000|2021-06-24 11:24:30|4292||4291.5||4292||4291.5||0
1624533890000|2021-06-24 11:24:50|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|639
1624533900000|2021-06-24 11:25:00|4291|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|1353
1624533910000|2021-06-24 11:25:10|4291||4291||4291||4291||0
1624533930000|2021-06-24 11:25:30|||||||||25
1624533940000|2021-06-24 11:25:40|4290.5|4290|4290.5|4290|4291|4290|4290.5|4290|480
1624533980000|2021-06-24 11:26:20|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|1351
1624533990000|2021-06-24 11:26:30|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|610
1624534000000|2021-06-24 11:26:40|||||||||49
1624534010000|2021-06-24 11:26:50|4291|4290.5|4289.5|4288.5|4291|4290.5|4289|4288.5|2195
1624534030000|2021-06-24 11:27:10|4289||4289||4289||4289||1
1624534040000|2021-06-24 11:27:20|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4288.5|271
1624534050000|2021-06-24 11:27:30|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|622
1624534060000|2021-06-24 11:27:40|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|367
1624534070000|2021-06-24 11:27:50|||||||||497
1624534080000|2021-06-24 11:28:00|||||||||111
1624534090000|2021-06-24 11:28:10|4289.5|4289|4288.5|4288|4289.5|4289|4288.5|4288|2640
1624534100000|2021-06-24 11:28:20||4287.5||4287.5||4287.5||4287.5|2
1624534110000|2021-06-24 11:28:30|4289|4288|4290|4289|4290.5|4290|4289|4288|2080
1624534130000|2021-06-24 11:28:50|4289.5|4288.5|4289.5|4288.5|4290|4288.5|4289|4288.5|1023
1624534140000|2021-06-24 11:29:00|4289|4288|4288.5|4287.5|4289.5|4288|4288|4287.5|1160
1624534150000|2021-06-24 11:29:10|4288||4288||4288||4288||0
1624534160000|2021-06-24 11:29:20|4288.5||4288||4288.5||4288||73
1624534170000|2021-06-24 11:29:30|4288.5||4288.5||4288.5||4288.5||0
1624534180000|2021-06-24 11:29:40||4288||4288||4288||4287.5|186
1624534190000|2021-06-24 11:29:50|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|15
1624534200000|2021-06-24 11:30:00|4288||4288.5||4288.5||4288||0
1624534210000|2021-06-24 11:30:10|4289|4288|4290|4289|4290|4289|4289|4288|474
1624534250000|2021-06-24 11:30:50|4290.5|4289.5|4291.5|4290.5|4291.5|4290.5|4290.5|4289|739
1624534270000|2021-06-24 11:31:10|4292|4291|4292|4291.5|4292|4291.5|4292|4291|324
1624534280000|2021-06-24 11:31:20|4292.5|4292|4292.5|4292|4292.5|4292|4292|4292|212
1624534290000|2021-06-24 11:31:30|4293|4291.5|4293|4292.5|4293|4292.5|4293|4291.5|323
1624534300000|2021-06-24 11:31:40|4293.5|4293|4294|4293.5|4294.5|4293.5|4293.5|4293|169
1624534310000|2021-06-24 11:31:50|4293.5|4293|4294|4293|4294|4293.5|4293.5|4293|31
1624534320000|2021-06-24 11:32:00||4293.5||4293||4293.5||4293|49
1624534340000|2021-06-24 11:32:20|4293.5|4292.5|4293|4292.5|4294|4293|4293|4292.5|1681
1624534350000|2021-06-24 11:32:30|4293.5|4293|4293|4292|4293.5|4293|4292.5|4292|1497
1624534380000|2021-06-24 11:33:00|4292.5|4291.5|4291.5|4291|4293|4291.5|4291.5|4291|1760
1624534390000|2021-06-24 11:33:10|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|393
1624534400000|2021-06-24 11:33:20|4290.5|4290|4291|4290|4291|4290.5|4290.5|4290|692
1624534410000|2021-06-24 11:33:30|4290.5|4289|4289.5|4289|4290.5|4289|4289.5|4289|99
1624534420000|2021-06-24 11:33:40|||||||||116
1624534440000|2021-06-24 11:34:00|4289|4288.5|4289|4287.5|4289|4288.5|4288.5|4287.5|1144
1624534450000|2021-06-24 11:34:10|4288.5||4288.5||4288.5||4288.5||0
1624534460000|2021-06-24 11:34:20|4289|4288|4289|4288.5|4289|4288.5|4289|4288|664
1624534470000|2021-06-24 11:34:30|4289.5|4288|4289|4288.5|4289.5|4289|4289|4288|1972
1624534480000|2021-06-24 11:34:40|4288.5|4288|4288.5|4288|4288.5|4288.5|4288.5|4288|1
1624534490000|2021-06-24 11:34:50|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288|2778
1624534500000|2021-06-24 11:35:00|4289.5|4289|4290.5|4289.5|4290.5|4289.5|4289.5|4289|1735
1624534510000|2021-06-24 11:35:10|4290||4290.5||4290.5||4290||473
1624534520000|2021-06-24 11:35:20|4291|4290|4290.5|4290|4291.5|4290.5|4290.5|4290|1692
1624534530000|2021-06-24 11:35:30|||||||||262
1624534550000|2021-06-24 11:35:50|4291|4290.5|4292|4291|4292|4291|4291|4290.5|509
1624534560000|2021-06-24 11:36:00|4291.5||4292||4292||4291.5||1117
1624534580000|2021-06-24 11:36:20|4292.5|4291.5|4292|4291|4292.5|4291.5|4291|4290.5|3290
1624534600000|2021-06-24 11:36:40|4291.5|4291.5|4292|4291.5|4292|4291.5|4291.5|4291.5|265
1624534610000|2021-06-24 11:36:50|||||||||2
1624534630000|2021-06-24 11:37:10|4291.5|4291|4292|4291|4292|4291|4291|4290.5|2048
1624534650000|2021-06-24 11:37:30||4291.5||4291.5||4291.5||4291|1112
1624534660000|2021-06-24 11:37:40|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|1042
1624534680000|2021-06-24 11:38:00|4291|4290.5|4289.5|4288.5|4291|4290.5|4289.5|4288.5|1409
1624534690000|2021-06-24 11:38:10||4289||4289||4289||4289|48
1624534700000|2021-06-24 11:38:20|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|1030
1624534710000|2021-06-24 11:38:30|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|245
1624534720000|2021-06-24 11:38:40|||||||||642
1624534730000|2021-06-24 11:38:50|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|1097
1624534740000|2021-06-24 11:39:00|4289.5|4289|4290|4289|4290|4289.5|4289.5|4289|124
1624534750000|2021-06-24 11:39:10||4289.5||4289.5||4289.5||4289.5|1
1624534780000|2021-06-24 11:39:40|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|2782
1624534790000|2021-06-24 11:39:50|4289.5|4289|4290|4289|4290|4289|4289.5|4289|926
1624534800000|2021-06-24 11:40:00|4289.5|4289.5|4290|4289|4290|4289.5|4289.5|4289|1935
1624534810000|2021-06-24 11:40:10||4289.5||4289.5||4289.5||4289.5|250
1624534820000|2021-06-24 11:40:20|4290.5|4290|4290|4289|4291|4290|4289.5|4289|1614
1624534830000|2021-06-24 11:40:30|4289.5|4288.5|4289|4288|4289.5|4289|4289|4288|1458
1624534850000|2021-06-24 11:40:50|4288.5|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|59
1624534860000|2021-06-24 11:41:00|||||||||215
1624534880000|2021-06-24 11:41:20|||||||||2
1624534890000|2021-06-24 11:41:30|4287.5|4287|4288|4287|4288|4287.5|4287.5|4287|978
1624534900000|2021-06-24 11:41:40|4287.5|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|1414
1624534910000|2021-06-24 11:41:50|4288|4286.5|4287.5|4286.5|4288|4287|4287|4286.5|1886
1624534920000|2021-06-24 11:42:00|4288|4287|4288|4287|4288|4287.5|4287.5|4287|2264
1624534930000|2021-06-24 11:42:10||4287.5||4287.5||4287.5||4287.5|0
1624534940000|2021-06-24 11:42:20|||||||||36
1624534970000|2021-06-24 11:42:50|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|3118
1624534980000|2021-06-24 11:43:00|4289|4288|4288|4287.5|4289|4288|4288|4287.5|1087
1624534990000|2021-06-24 11:43:10|||||||||186
1624535000000|2021-06-24 11:43:20|||||||||332
1624535020000|2021-06-24 11:43:40|4288.5|4288|4288.5|4288|4288.5|4288|4288|4287.5|1901
1624535030000|2021-06-24 11:43:50|4288|4287.5|4288|4287.5|4288|4288|4288|4287.5|145
1624535040000|2021-06-24 11:44:00|4287.5|4287|4288|4287.5|4288.5|4288|4287.5|4287|3000
1624535050000|2021-06-24 11:44:10|4288.5|4288|4289.5|4288.5|4290|4289|4288.5|4288|1916
1624535060000|2021-06-24 11:44:20|4290||4289.5||4290||4289.5||2
1624535090000|2021-06-24 11:44:50|4289|4289|4289.5|4289|4289.5|4289|4289|4288.5|1726
1624535100000|2021-06-24 11:45:00|4289|4288.5|4289|4288|4289|4288.5|4288.5|4288|2366
1624535110000|2021-06-24 11:45:10|4288.5|4287.5|4288|4287.5|4289|4288|4288|4287.5|1949
1624535150000|2021-06-24 11:45:50|||||||||1
1624535160000|2021-06-24 11:46:00|4287.5|4287|4288.5|4287.5|4288.5|4288|4287.5|4287|2295
1624535170000|2021-06-24 11:46:10|4288|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|1178
1624535180000|2021-06-24 11:46:20|4288|4288|4288.5|4288|4288.5|4288|4288|4287.5|132
1624535190000|2021-06-24 11:46:30|||||||||1
1624535200000|2021-06-24 11:46:40|4289|4288.5|4288|4287.5|4289|4288.5|4288|4287.5|3719
1624535220000|2021-06-24 11:47:00|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|1824
1624535230000|2021-06-24 11:47:10|||||||||202
1624535240000|2021-06-24 11:47:20|4289|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|3091
1624535250000|2021-06-24 11:47:30|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|2979
1624535260000|2021-06-24 11:47:40|4289.5|4289|4289.5|4288.5|4289.5|4289|4289.5|4288.5|32
1624535270000|2021-06-24 11:47:50|4289|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|834
1624535300000|2021-06-24 11:48:20|4289|4289|4289.5|4289|4289.5|4289|4289|4288.5|2122
1624535310000|2021-06-24 11:48:30|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|785
1624535320000|2021-06-24 11:48:40|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|1656
1624535330000|2021-06-24 11:48:50|4290|4289.5|4290|4289.5|4290.5|4289.5|4289.5|4289|2693
1624535340000|2021-06-24 11:49:00|4289.5|4289|4288.5|4288|4289.5|4289.5|4288.5|4288|2609
1624535350000|2021-06-24 11:49:10|||||||||1
1624535360000|2021-06-24 11:49:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|898
1624535370000|2021-06-24 11:49:30|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|553
1624535380000|2021-06-24 11:49:40|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|372
1624535390000|2021-06-24 11:49:50|4287.5|4287|4286.5|4286|4287.5|4287|4286.5|4286|1360
1624535400000|2021-06-24 11:50:00|||||||||78
1624535410000|2021-06-24 11:50:10|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|863
1624535420000|2021-06-24 11:50:20|4288|4287|4288|4287|4288|4287|4287.5|4287|185
1624535440000|2021-06-24 11:50:40|4287.5||4287.5||4287.5||4287.5||0
1624535450000|2021-06-24 11:50:50|4288|4287.5|4288|4287.5|4288|4287.5|4287.5|4287|1757
1624535460000|2021-06-24 11:51:00|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|102
1624535470000|2021-06-24 11:51:10|4288.5|4288|4288|4287.5|4289|4288|4288|4287.5|1528
1624535480000|2021-06-24 11:51:20|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|460
1624535490000|2021-06-24 11:51:30|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|214
1624535500000|2021-06-24 11:51:40|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|375
1624535510000|2021-06-24 11:51:50|4288.5||4288||4288.5||4288||1
1624535530000|2021-06-24 11:52:10|4287.5|4287|4287.5|4286.5|4287.5|4287|4287.5|4286.5|910
1624535540000|2021-06-24 11:52:20|4287||4287||4287||4287||1
1624535580000|2021-06-24 11:53:00|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285|1832
1624535600000|2021-06-24 11:53:20|||||||||1
1624535630000|2021-06-24 11:53:50|||||||||1
1624535640000|2021-06-24 11:54:00|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|2494
1624535650000|2021-06-24 11:54:10|4285.5|4284|4285.5|4284.5|4285.5|4285|4285|4284|1099
1624535660000|2021-06-24 11:54:20|4285||4285||4285||4285||2
1624535670000|2021-06-24 11:54:30|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|315
1624535680000|2021-06-24 11:54:40|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|452
1624535700000|2021-06-24 11:55:00|||||||||8
1624535710000|2021-06-24 11:55:10|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|1485
1624535720000|2021-06-24 11:55:20|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|252
1624535730000|2021-06-24 11:55:30|4285.5|4285|4285.5|4285|4286|4285.5|4285.5|4285|1243
1624535760000|2021-06-24 11:56:00|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|1793
1624535770000|2021-06-24 11:56:10|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|1366
1624535780000|2021-06-24 11:56:20|||||||||96
1624535790000|2021-06-24 11:56:30|||||||||50
1624535800000|2021-06-24 11:56:40|4285|4284.5|4286|4285.5|4286|4285.5|4285|4284.5|1273
1624535810000|2021-06-24 11:56:50|4285.5|4285|4285|4284.5|4286|4285|4285|4284.5|710
1624535820000|2021-06-24 11:57:00|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|926
1624535830000|2021-06-24 11:57:10|4286|4285.5|4286|4285.5|4286|4285.5|4285.5|4285|2679
1624535840000|2021-06-24 11:57:20|4286.5|4286|4286.5|4286|4287|4286.5|4286.5|4286|347
1624535850000|2021-06-24 11:57:30|4286|4285.5|4286|4285.5|4286.5|4285.5|4285.5|4285|1031
1624535860000|2021-06-24 11:57:40|4286.5||4286||4286.5||4286||1
1624535870000|2021-06-24 11:57:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|408
1624535880000|2021-06-24 11:58:00|||||||||2
1624535890000|2021-06-24 11:58:10|4286|4284.5|4285|4284.5|4286|4285|4285|4284.5|3135
1624535900000|2021-06-24 11:58:20|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|97
1624535910000|2021-06-24 11:58:30|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|222
1624535940000|2021-06-24 11:59:00|4286|4285.5|4287|4286.5|4287.5|4287|4286|4285.5|1797
1624535950000|2021-06-24 11:59:10|4287.5||4287.5||4287.5||4287||0
1624535960000|2021-06-24 11:59:20||4287||4287||4287||4287|16
1624535970000|2021-06-24 11:59:30|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|1554
1624535980000|2021-06-24 11:59:40|4287|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|456
1624535990000|2021-06-24 11:59:50|4287||4287||4287||4287||3
1624536000000|2021-06-24 12:00:00|4286.5|4286|4286|4285.5|4287|4286|4286|4285.5|1101
1624536010000|2021-06-24 12:00:10|4286.5||4286.5||4286.5||4286.5||621
1624536020000|2021-06-24 12:00:20|4286||4286.5||4286.5||4286||305
1624536030000|2021-06-24 12:00:30|||||||||278
1624536040000|2021-06-24 12:00:40|4287|4286|4287.5|4286.5|4287.5|4286.5|4286.5|4285.5|1626
1624536050000|2021-06-24 12:00:50|4287||4287||4287||4287||7
1624536060000|2021-06-24 12:01:00|||||||||88
1624536070000|2021-06-24 12:01:10|4287.5|4287|4287|4286.5|4288|4287|4287|4286.5|1787
1624536080000|2021-06-24 12:01:20|4287.5|4287|4287.5|4287|4288|4287.5|4287|4286.5|382
1624536090000|2021-06-24 12:01:30|4288|4287.5|4288|4287.5|4288.5|4288|4287.5|4287|3154
1624536100000|2021-06-24 12:01:40|4288.5|4288|4290|4289.5|4290.5|4289.5|4288|4287.5|2235
1624536110000|2021-06-24 12:01:50|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|298
1624536130000|2021-06-24 12:02:10|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|294
1624536140000|2021-06-24 12:02:20|4290.5|4290|4289.5|4289|4290.5|4290|4289.5|4289|887
1624536150000|2021-06-24 12:02:30|4289|4288.5|4290|4289.5|4290|4289.5|4289|4288|2221
1624536160000|2021-06-24 12:02:40|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|64
1624536190000|2021-06-24 12:03:10|4290.5|4290|4290.5|4290|4291|4290|4290|4289.5|1554
1624536200000|2021-06-24 12:03:20|4291|4290.5|4291|4290|4291|4290.5|4290.5|4290|524
1624536210000|2021-06-24 12:03:30||4290.5||4290.5||4290.5||4290.5|63
1624536220000|2021-06-24 12:03:40|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|286
1624536230000|2021-06-24 12:03:50|4290.5|4290|4290.5|4290|4291.5|4290.5|4290.5|4290|3894
1624536240000|2021-06-24 12:04:00|4291||4290.5||4291||4290.5||0
1624536250000|2021-06-24 12:04:10|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|1625
1624536270000|2021-06-24 12:04:30|||||||||379
1624536280000|2021-06-24 12:04:40|4291|4290.5|4291.5|4291|4291.5|4291|4290.5|4290|2083
1624536290000|2021-06-24 12:04:50|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|82
1624536300000|2021-06-24 12:05:00|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|2631
1624536310000|2021-06-24 12:05:10|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|297
1624536330000|2021-06-24 12:05:30|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|727
1624536340000|2021-06-24 12:05:40|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|1252
1624536350000|2021-06-24 12:05:50|4289|4288.5|4288.5|4287.5|4289|4288.5|4288.5|4287.5|809
1624536370000|2021-06-24 12:06:10|4288|4287|4287.5|4287|4288|4287|4287.5|4287|142
1624536380000|2021-06-24 12:06:20|4288|4287.5|4288|4287.5|4288|4287.5|4287.5|4287|1451
1624536390000|2021-06-24 12:06:30|4288.5|4288|4288|4287|4288.5|4288|4288|4287|530
1624536400000|2021-06-24 12:06:40|4287.5|4287.5|4287.5|4287|4287.5|4287.5|4287.5|4287|2
1624536410000|2021-06-24 12:06:50|||||||||28
1624536420000|2021-06-24 12:07:00|4288|4287.5|4288|4287.5|4288|4287.5|4287.5|4287|45
1624536430000|2021-06-24 12:07:10|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4286.5|3793
1624536440000|2021-06-24 12:07:20|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|791
1624536460000|2021-06-24 12:07:40|4286.5|4286|4286.5|4286|4287|4286.5|4286.5|4286|1840
1624536470000|2021-06-24 12:07:50|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|821
1624536490000|2021-06-24 12:08:10|4286.5|4286|4285|4284.5|4286.5|4286|4285|4284.5|1926
1624536500000|2021-06-24 12:08:20|4285.5|4285|4285.5|4285|4286.5|4286|4285.5|4285|1691
1624536510000|2021-06-24 12:08:30|4285|4284.5|4285|4284.5|4285.5|4285|4285|4284|493
1624536520000|2021-06-24 12:08:40|||||||||259
1624536530000|2021-06-24 12:08:50|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|156
1624536540000|2021-06-24 12:09:00|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|442
1624536550000|2021-06-24 12:09:10|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|739
1624536580000|2021-06-24 12:09:40|||||||||1
1624536590000|2021-06-24 12:09:50|||||||||4
1624536600000|2021-06-24 12:10:00|||||||||150
1624536610000|2021-06-24 12:10:10|4286|4285.5|4286.5|4286|4287|4286|4286|4285.5|1816
1624536620000|2021-06-24 12:10:20|4287|4286.5|4287|4286|4287.5|4286.5|4286.5|4286|1470
1624536630000|2021-06-24 12:10:30||4286.5||4286.5||4286.5||4286.5|0
1624536640000|2021-06-24 12:10:40|||||||||1
1624536650000|2021-06-24 12:10:50|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|3312
1624536660000|2021-06-24 12:11:00|||||||||207
1624536670000|2021-06-24 12:11:10|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|279
1624536680000|2021-06-24 12:11:20|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|1857
1624536690000|2021-06-24 12:11:30|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|339
1624536700000|2021-06-24 12:11:40|4287.5|4287|4286.5|4286|4287.5|4287|4286.5|4286|2399
1624536710000|2021-06-24 12:11:50|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|794
1624536750000|2021-06-24 12:12:30|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|1358
1624536760000|2021-06-24 12:12:40|||||||||312
1624536810000|2021-06-24 12:13:30|||||||||75
1624536820000|2021-06-24 12:13:40|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|1354
1624536830000|2021-06-24 12:13:50|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|2784
1624536860000|2021-06-24 12:14:20|4285.5|4285.5|4285.5|4285|4285.5|4285.5|4285.5|4285|54
1624536880000|2021-06-24 12:14:40|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285|873
1624536890000|2021-06-24 12:14:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|115
1624536900000|2021-06-24 12:15:00|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|885
1624536910000|2021-06-24 12:15:10|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|1612
1624536920000|2021-06-24 12:15:20|||||||||292
1624536930000|2021-06-24 12:15:30|||||||||65
1624536960000|2021-06-24 12:16:00|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|974
1624536970000|2021-06-24 12:16:10|4284.5|4284|4284|4283.5|4284.5|4284.5|4284|4283.5|1435
1624536980000|2021-06-24 12:16:20|4284.5||4284.5||4284.5||4284.5||0
1624536990000|2021-06-24 12:16:30||4284||4284||4284||4284|0
1624537000000|2021-06-24 12:16:40|4285|4284.5|4285|4284.5|4285|4284.5|4284.5|4284|1058
1624537020000|2021-06-24 12:17:00|||||||||345
1624537040000|2021-06-24 12:17:20|4285.5|4285|4284.5|4284|4285.5|4285|4284.5|4284|2837
1624537060000|2021-06-24 12:17:40|||||||||338
1624537070000|2021-06-24 12:17:50|4285|4284.5|4285|4284.5|4285|4284.5|4284.5|4284|389
1624537090000|2021-06-24 12:18:10|||||||||100
1624537110000|2021-06-24 12:18:30|||||||||38
1624537120000|2021-06-24 12:18:40|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|2853
1624537130000|2021-06-24 12:18:50|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|32
1624537160000|2021-06-24 12:19:20|||||||||189
1624537180000|2021-06-24 12:19:40|||||||||5
1624537190000|2021-06-24 12:19:50|||||||||4
1624537200000|2021-06-24 12:20:00|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|580
1624537270000|2021-06-24 12:21:10|||||||||26
1624537280000|2021-06-24 12:21:20|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|859
1624537300000|2021-06-24 12:21:40|||||||||58
1624537310000|2021-06-24 12:21:50|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|236
1624537320000|2021-06-24 12:22:00|||||||||1045
1624537330000|2021-06-24 12:22:10|||||||||900
1624537340000|2021-06-24 12:22:20|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|2037
1624537370000|2021-06-24 12:22:50|4287|4286|4287|4286.5|4287.5|4287|4287|4286|660
1624537380000|2021-06-24 12:23:00|4286.5|4286|4285|4284.5|4286.5|4286|4285|4284.5|3735
1624537410000|2021-06-24 12:23:30|4285.5|4285|4285.5|4285|4286|4285.5|4285.5|4285|1228
1624537430000|2021-06-24 12:23:50|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|48
1624537440000|2021-06-24 12:24:00|4284.5|4284|4285.5|4284.5|4285.5|4284.5|4284.5|4284|495
1624537450000|2021-06-24 12:24:10|4285||4285||4285||4285||265
1624537460000|2021-06-24 12:24:20|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|887
1624537470000|2021-06-24 12:24:30|||||||||69
1624537500000|2021-06-24 12:25:00|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|2401
1624537530000|2021-06-24 12:25:30|4285|4284.5|4285|4284|4285.5|4285|4285|4284|1677
1624537540000|2021-06-24 12:25:40|4284.5||4284.5||4284.5||4284.5||1
1624537560000|2021-06-24 12:26:00|||||||||1184
1624537580000|2021-06-24 12:26:20|||||||||1
1624537590000|2021-06-24 12:26:30|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|1711
1624537610000|2021-06-24 12:26:50|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283|695
1624537620000|2021-06-24 12:27:00||4283||4283.5||4283.5||4283|0
1624537640000|2021-06-24 12:27:20|||||||||35
1624537650000|2021-06-24 12:27:30|||||||||1
1624537660000|2021-06-24 12:27:40|||||||||100
1624537680000|2021-06-24 12:28:00|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|1288
1624537690000|2021-06-24 12:28:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|153
1624537700000|2021-06-24 12:28:20|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|793
1624537710000|2021-06-24 12:28:30|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|490
1624537720000|2021-06-24 12:28:40|4285|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|433
1624537730000|2021-06-24 12:28:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|262
1624537740000|2021-06-24 12:29:00|4286||4285.5||4286||4285.5||363
1624537750000|2021-06-24 12:29:10|||||||||318
1624537760000|2021-06-24 12:29:20|||||||||42
1624537770000|2021-06-24 12:29:30|4286|4285.5|4285.5|4285|4286.5|4285.5|4285.5|4285|638
1624537780000|2021-06-24 12:29:40|||||||||1
1624537790000|2021-06-24 12:29:50|||||||||4
1624537800000|2021-06-24 12:30:00|4286|4285.5|4285.5|4285|4286.5|4285.5|4285.5|4285|141
1624537810000|2021-06-24 12:30:10|4286.5|4285.5|4286|4285.5|4286.5|4285.5|4286|4285.5|813
1624537820000|2021-06-24 12:30:20|4285.5|4285|4285|4284|4285.5|4285|4285|4284|4066
1624537830000|2021-06-24 12:30:30|4284.5|4284.5|4285|4284|4285|4284.5|4284.5|4284|623
1624537840000|2021-06-24 12:30:40|4285.5|4284.5|4285.5|4284.5|4286|4285.5|4285|4284.5|1141
1624537850000|2021-06-24 12:30:50|4285|4285|4285.5|4284.5|4286|4285|4285|4284.5|185
1624537860000|2021-06-24 12:31:00|4286|4285|4286|4285|4286|4285|4286|4285|261
1624537870000|2021-06-24 12:31:10||4285.5||4285.5||4285.5||4285.5|0
1624537880000|2021-06-24 12:31:20|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|788
1624537890000|2021-06-24 12:31:30||4285.5||4286||4286||4285.5|0
1624537900000|2021-06-24 12:31:40|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|336
1624537920000|2021-06-24 12:32:00|4286|4286|4286|4285.5|4286|4286|4286|4285.5|160
1624537930000|2021-06-24 12:32:10|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|424
1624537940000|2021-06-24 12:32:20|4286.5|4286|4287|4286.5|4287|4286.5|4286|4285.5|1886
1624537950000|2021-06-24 12:32:30|4287.5|4286|4287|4286|4287.5|4286.5|4286.5|4286|4754
1624537960000|2021-06-24 12:32:40|4286.5||4286.5||4287||4286.5||304
1624537970000|2021-06-24 12:32:50|4287|4285.5|4286.5|4286|4287|4286.5|4286|4285.5|6043
1624537980000|2021-06-24 12:33:00|4287|4286.5|4287.5|4287|4288|4287|4286.5|4286|2936
1624537990000|2021-06-24 12:33:10||4286.5||4286.5||4287||4286.5|0
1624538010000|2021-06-24 12:33:30|4287|4286|4286|4285.5|4287|4286.5|4286|4285.5|3462
1624538020000|2021-06-24 12:33:40|4286.5||4286||4286.5||4286||2
1624538040000|2021-06-24 12:34:00|4285.5|4285|4285.5|4285|4285.5|4285|4285|4284.5|1288
1624538050000|2021-06-24 12:34:10|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|156
1624538060000|2021-06-24 12:34:20|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4284.5|533
1624538070000|2021-06-24 12:34:30|4285|4284.5|4284|4283.5|4285.5|4284.5|4283.5|4283|3231
1624538080000|2021-06-24 12:34:40|4283.5|4283|4283.5|4283|4284|4283|4283.5|4283|347
1624538090000|2021-06-24 12:34:50|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|566
1624538100000|2021-06-24 12:35:00|4284|4283.5|4283.5|4283|4284.5|4284|4283.5|4283|3664
1624538110000|2021-06-24 12:35:10|4284||4284||4284||4283.5||666
1624538120000|2021-06-24 12:35:20|4284.5|4283.5|4283.5|4283|4284.5|4284|4283.5|4283|4283
1624538130000|2021-06-24 12:35:30|4283|4282.5|4282|4281.5|4283|4282.5|4282|4281.5|1753
1624538140000|2021-06-24 12:35:40|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|262
1624538150000|2021-06-24 12:35:50|4282||4281.5||4282||4281.5||1
1624538160000|2021-06-24 12:36:00|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|648
1624538190000|2021-06-24 12:36:30|4281.5|4281|4281|4280|4281.5|4281|4280.5|4280|3297
1624538200000|2021-06-24 12:36:40|4281.5|4280.5|4281.5|4281|4282|4281|4281.5|4280|1494
1624538210000|2021-06-24 12:36:50|||||||||1
1624538220000|2021-06-24 12:37:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|218
1624538230000|2021-06-24 12:37:10|4281.5||4281||4281.5||4281||1
1624538240000|2021-06-24 12:37:20|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|528
1624538260000|2021-06-24 12:37:40|||||||||1051
1624538270000|2021-06-24 12:37:50|4281|4280.5|4281|4280|4281|4280.5|4281|4280|883
1624538280000|2021-06-24 12:38:00|4280.5||4280.5||4280.5||4280.5||90
1624538290000|2021-06-24 12:38:10|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1358
1624538300000|2021-06-24 12:38:20|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|401
1624538320000|2021-06-24 12:38:40|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|1509
1624538330000|2021-06-24 12:38:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1
1624538390000|2021-06-24 12:39:50|||||||||4
1624538400000|2021-06-24 12:40:00|4281.5|4281|4282|4281.5|4282.5|4281.5|4281.5|4281|1742
1624538410000|2021-06-24 12:40:10|4281.5|4281|4280.5|4280|4281.5|4281|4280.5|4280|3246
1624538420000|2021-06-24 12:40:20|4281|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|389
1624538450000|2021-06-24 12:40:50|4281||4281||4281||4281||33
1624538460000|2021-06-24 12:41:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|955
1624538480000|2021-06-24 12:41:20|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|1987
1624538490000|2021-06-24 12:41:30|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|1107
1624538500000|2021-06-24 12:41:40|4283||4282.5||4283||4282.5||543
1624538510000|2021-06-24 12:41:50|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|2213
1624538520000|2021-06-24 12:42:00|4283|4282|4282|4281.5|4283|4282|4282|4281.5|2482
1624538540000|2021-06-24 12:42:20|||||||||88
1624538560000|2021-06-24 12:42:40|4282.5|4282|4283|4282.5|4283.5|4282.5|4282.5|4282|787
1624538570000|2021-06-24 12:42:50|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4283|1579
1624538580000|2021-06-24 12:43:00|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|1272
1624538590000|2021-06-24 12:43:10|4283.5|4283|4284|4283.5|4284.5|4283.5|4283.5|4283|676
1624538600000|2021-06-24 12:43:20|4284.5|4284|4284|4283.5|4285|4284.5|4284|4283.5|1461
1624538630000|2021-06-24 12:43:50|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|1090
1624538640000|2021-06-24 12:44:00|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|586
1624538650000|2021-06-24 12:44:10|4284|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|3328
1624538680000|2021-06-24 12:44:40|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|1340
1624538700000|2021-06-24 12:45:00|||||||||1
1624538740000|2021-06-24 12:45:40|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|1100
1624538750000|2021-06-24 12:45:50|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283.5|258
1624538760000|2021-06-24 12:46:00|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|361
1624538770000|2021-06-24 12:46:10|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|2645
1624538780000|2021-06-24 12:46:20|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|1513
1624538790000|2021-06-24 12:46:30|||||||||12
1624538800000|2021-06-24 12:46:40|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|1531
1624538810000|2021-06-24 12:46:50|||||||||399
1624538820000|2021-06-24 12:47:00|||||||||1
1624538830000|2021-06-24 12:47:10|||||||||89
1624538860000|2021-06-24 12:47:40|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|1815
1624538880000|2021-06-24 12:48:00|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|2036
1624538900000|2021-06-24 12:48:20|4283.5|4283|4282.5|4281.5|4284|4283|4282|4281.5|2315
1624538910000|2021-06-24 12:48:30|4282|4281|4281.5|4281|4282|4281.5|4281.5|4281|780
1624538920000|2021-06-24 12:48:40|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|1421
1624538930000|2021-06-24 12:48:50|4281|4280.5|4279.5|4279|4281|4280.5|4279.5|4279|979
1624538940000|2021-06-24 12:49:00|4280|4279.5|4279|4278|4280|4279.5|4278.5|4278|5087
1624538950000|2021-06-24 12:49:10|4278.5|4278.5|4277.5|4276.5|4279|4278.5|4277.5|4276.5|639
1624538960000|2021-06-24 12:49:20|4278|4277|4277.5|4276.5|4278|4277.5|4277|4276.5|1628
1624538970000|2021-06-24 12:49:30||4277||4277||4277||4277|1181
1624538980000|2021-06-24 12:49:40|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|297
1624538990000|2021-06-24 12:49:50|4278.5|4278|4279.5|4279|4279.5|4279|4278.5|4278|979
1624539000000|2021-06-24 12:50:00|4280|4279.5|4279|4278.5|4280.5|4279.5|4279|4278.5|2143
1624539010000|2021-06-24 12:50:10|4278.5|4278|4279|4278|4279|4278|4278.5|4278|1280
1624539020000|2021-06-24 12:50:20|||||||||2
1624539030000|2021-06-24 12:50:30|4278.5||4278.5||4278.5||4278.5||0
1624539040000|2021-06-24 12:50:40|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|1004
1624539050000|2021-06-24 12:50:50|4278|4277.5|4278.5|4278|4279|4278|4278|4277.5|679
1624539060000|2021-06-24 12:51:00|4279|4278.5|4279|4278.5|4280|4279|4279|4278.5|3936
1624539070000|2021-06-24 12:51:10|||||||||541
1624539080000|2021-06-24 12:51:20|||||||||2
1624539120000|2021-06-24 12:52:00|4278.5|4278|4279|4278|4279|4278|4278|4277.5|4160
1624539170000|2021-06-24 12:52:50||4278.5||4278.5||4278.5||4278.5|151
1624539180000|2021-06-24 12:53:00|4278.5|4278|4277.5|4277|4278.5|4278|4277.5|4277|2889
1624539190000|2021-06-24 12:53:10|4278|4277.5|4279|4278|4279|4278|4278|4277.5|496
1624539200000|2021-06-24 12:53:20|4279.5|4278.5|4278.5|4278|4279.5|4278.5|4278.5|4278|2256
1624539210000|2021-06-24 12:53:30|||||||||227
1624539220000|2021-06-24 12:53:40|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1379
1624539230000|2021-06-24 12:53:50|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|296
1624539240000|2021-06-24 12:54:00|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|1936
1624539250000|2021-06-24 12:54:10|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4277.5|4277|144
1624539260000|2021-06-24 12:54:20|4278|4277|4277.5|4277|4278|4277|4277.5|4277|2
1624539270000|2021-06-24 12:54:30|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|267
1624539280000|2021-06-24 12:54:40|||||||||10
1624539300000|2021-06-24 12:55:00|4276.5|4276|4275.5|4275|4276.5|4276|4275.5|4274.5|1717
1624539310000|2021-06-24 12:55:10|4276|4274.5|4275.5|4274.5|4276|4275.5|4275.5|4274.5|624
1624539320000|2021-06-24 12:55:20|4275||4275||4275||4275||2
1624539330000|2021-06-24 12:55:30|4275.5|4275|4275.5|4274.5|4275.5|4275|4275.5|4274.5|955
1624539370000|2021-06-24 12:56:10|4275||4275||4275||4275||6
1624539390000|2021-06-24 12:56:30|||||||||1753
1624539410000|2021-06-24 12:56:50|4274.5|4274|4273.5|4273|4274.5|4274|4273.5|4273|1665
1624539420000|2021-06-24 12:57:00|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|663
1624539430000|2021-06-24 12:57:10|4272|4271.5|4271|4270|4272|4271.5|4271|4270|1549
1624539440000|2021-06-24 12:57:20|4270.5|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|355
1624539450000|2021-06-24 12:57:30|4271||4271||4271||4271||0
1624539470000|2021-06-24 12:57:50|4270.5||4270.5||4270.5||4270.5||2
1624539480000|2021-06-24 12:58:00|4271|4270.5|4272|4271|4272|4271|4271|4270|948
1624539490000|2021-06-24 12:58:10|4271.5|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|333
1624539500000|2021-06-24 12:58:20|4270.5|4270|4270.5|4270|4271|4270|4270.5|4270|597
1624539520000|2021-06-24 12:58:40|||||||||2
1624539530000|2021-06-24 12:58:50|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269|604
1624539550000|2021-06-24 12:59:10|4271|4270.5|4271|4270|4271|4270.5|4270.5|4270|896
1624539560000|2021-06-24 12:59:20||4270.5||4270.5||4270.5||4270.5|1
1624539570000|2021-06-24 12:59:30|4271.5|4271|4268.5|4268|4271.5|4271|4268.5|4268|7145
1624539580000|2021-06-24 12:59:40|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267|1570
1624539590000|2021-06-24 12:59:50|4268||4268||4268||4268||0
1624539600000|2021-06-24 13:00:00||4267||4267.5||4267.5||4267|291
1624539610000|2021-06-24 13:00:10|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|323
1624539630000|2021-06-24 13:00:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|2222
1624539640000|2021-06-24 13:00:40|4267.5|4267|4269|4268.5|4269|4268.5|4267.5|4267|553
1624539650000|2021-06-24 13:00:50|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|35
1624539660000|2021-06-24 13:01:00|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|1083
1624539670000|2021-06-24 13:01:10|4270.5|4270|4271|4270.5|4271|4270.5|4270|4269.5|2041
1624539680000|2021-06-24 13:01:20|4270.5|4270|4270.5|4270|4270.5|4270.5|4270.5|4270|198
1624539690000|2021-06-24 13:01:30|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|2356
1624539700000|2021-06-24 13:01:40|4271||4270.5||4271||4270.5||0
1624539770000|2021-06-24 13:02:50|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|3031
1624539780000|2021-06-24 13:03:00|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|214
1624539800000|2021-06-24 13:03:20|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|2031
1624539810000|2021-06-24 13:03:30|4270.5|4270|4270|4269.5|4270.5|4270|4269.5|4269|2005
1624539850000|2021-06-24 13:04:10|||||||||89
1624539870000|2021-06-24 13:04:30|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|3414
1624539890000|2021-06-24 13:04:50|4270.5|4270|4269.5|4269|4270.5|4270|4269.5|4268.5|5364
1624539900000|2021-06-24 13:05:00|4270||4270||4270||4270||0
1624539910000|2021-06-24 13:05:10||4269.5||4269.5||4269.5||4269|0
1624539920000|2021-06-24 13:05:20|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|323
1624539930000|2021-06-24 13:05:30|4270.5|4270|4271|4270.5|4271.5|4270.5|4270.5|4270|477
1624539950000|2021-06-24 13:05:50|||||||||2
1624539960000|2021-06-24 13:06:00|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|1801
1624539970000|2021-06-24 13:06:10|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|1075
1624539980000|2021-06-24 13:06:20|4271.5|4271|4272|4271|4272|4271.5|4270.5|4270|4303
1624539990000|2021-06-24 13:06:30||4271.5||4271.5||4271.5||4271.5|0
1624540000000|2021-06-24 13:06:40|4272.5|4272|4272.5|4272|4273|4272|4272|4271.5|939
1624540010000|2021-06-24 13:06:50|||||||||2
1624540020000|2021-06-24 13:07:00|4273||4273||4273||4272.5||0
1624540030000|2021-06-24 13:07:10||4272.5||4272.5||4272.5||4272.5|0
1624540040000|2021-06-24 13:07:20|4273.5|4273|4273|4272.5|4274|4273|4273|4272.5|1232
1624540050000|2021-06-24 13:07:30|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|1341
1624540060000|2021-06-24 13:07:40|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|1002
1624540070000|2021-06-24 13:07:50|||||||||5
1624540090000|2021-06-24 13:08:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|1
1624540100000|2021-06-24 13:08:20|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|304
1624540110000|2021-06-24 13:08:30|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|1
1624540120000|2021-06-24 13:08:40|||||||||75
1624540130000|2021-06-24 13:08:50|||||||||2
1624540160000|2021-06-24 13:09:20|4270.5|4270|4271.5|4271|4271.5|4271|4270.5|4270|2842
1624540190000|2021-06-24 13:09:50|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|702
1624540200000|2021-06-24 13:10:00|4272|4272|4271.5|4271|4272|4272|4271.5|4271|1719
1624540210000|2021-06-24 13:10:10|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|984
1624540220000|2021-06-24 13:10:20|4271||4271||4271||4271||0
1624540230000|2021-06-24 13:10:30|4270.5|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|0
1624540240000|2021-06-24 13:10:40|||||||||2
1624540250000|2021-06-24 13:10:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|219
1624540260000|2021-06-24 13:11:00|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|906
1624540290000|2021-06-24 13:11:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|1
1624540300000|2021-06-24 13:11:40|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|688
1624540320000|2021-06-24 13:12:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|357
1624540350000|2021-06-24 13:12:30|4273.5|4273|4273.5|4273|4273.5|4273|4273|4272.5|446
1624540360000|2021-06-24 13:12:40|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|429
1624540370000|2021-06-24 13:12:50|4273||4273||4273||4273||2
1624540380000|2021-06-24 13:13:00|4272.5|4272|4272.5|4272|4273|4272.5|4272.5|4272|2701
1624540390000|2021-06-24 13:13:10|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|919
1624540410000|2021-06-24 13:13:30|4274|4273|4274|4273.5|4274|4273.5|4274|4273|359
1624540420000|2021-06-24 13:13:40||4273||4273||4273||4273|0
1624540430000|2021-06-24 13:13:50|4273.5|4273.5|4272.5|4272|4273.5|4273.5|4272.5|4272|3983
1624540440000|2021-06-24 13:14:00|||||||||570
1624540450000|2021-06-24 13:14:10|||||||||2
1624540460000|2021-06-24 13:14:20|||||||||23
1624540470000|2021-06-24 13:14:30|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|1046
1624540490000|2021-06-24 13:14:50|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|468
1624540510000|2021-06-24 13:15:10|||||||||64
1624540520000|2021-06-24 13:15:20|||||||||299
1624540530000|2021-06-24 13:15:30|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|1364
1624540540000|2021-06-24 13:15:40|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|13
1624540550000|2021-06-24 13:15:50|4272.5|4271|4271.5|4271|4272.5|4271.5|4271.5|4271|59
1624540560000|2021-06-24 13:16:00|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|1109
1624540570000|2021-06-24 13:16:10|||||||||1536
1624540580000|2021-06-24 13:16:20|4272|4270.5|4270.5|4270|4272|4270.5|4270.5|4270|5239
1624540590000|2021-06-24 13:16:30|4270|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|276
1624540600000|2021-06-24 13:16:40|||||||||513
1624540610000|2021-06-24 13:16:50|4270.5|4270|4271|4270|4271|4270|4270.5|4270|556
1624540620000|2021-06-24 13:17:00|4271.5|4270.5|4271.5|4271|4271.5|4271|4271|4270|752
1624540630000|2021-06-24 13:17:10|||||||||54
1624540640000|2021-06-24 13:17:20|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|394
1624540650000|2021-06-24 13:17:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|1073
1624540660000|2021-06-24 13:17:40|4272|4270.5|4271|4270.5|4272|4270.5|4271|4270.5|1344
1624540680000|2021-06-24 13:18:00|||||||||1195
1624540710000|2021-06-24 13:18:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|674
1624540720000|2021-06-24 13:18:40|||||||||759
1624540730000|2021-06-24 13:18:50|||||||||207
1624540740000|2021-06-24 13:19:00|4271|4270.5|4272|4271|4272|4271|4271|4270.5|4000
1624540750000|2021-06-24 13:19:10|4271.5|4271.5|4271|4270.5|4271.5|4271.5|4271|4270.5|3057
1624540760000|2021-06-24 13:19:20|||||||||11
1624540770000|2021-06-24 13:19:30|||||||||517
1624540780000|2021-06-24 13:19:40|||||||||514
1624540790000|2021-06-24 13:19:50|4271.5|4271|4272|4271|4272|4271|4271.5|4271|1928
1624540800000|2021-06-24 13:20:00|4271.5|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|763
1624540810000|2021-06-24 13:20:10|||||||||2
1624540820000|2021-06-24 13:20:20|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|1808
1624540830000|2021-06-24 13:20:30|||||||||122
1624540840000|2021-06-24 13:20:40|||||||||2
1624540850000|2021-06-24 13:20:50|||||||||199
1624540890000|2021-06-24 13:21:30|4271|4270.5|4271.5|4270.5|4272|4271.5|4271|4270.5|2631
1624540900000|2021-06-24 13:21:40|4271|4271|4271|4270.5|4271|4271|4271|4270.5|1690
1624540910000|2021-06-24 13:21:50|4270.5|4270|4270.5|4270|4271|4270.5|4270.5|4270|1256
1624540920000|2021-06-24 13:22:00|||||||||414
1624540930000|2021-06-24 13:22:10|||||||||120
1624540940000|2021-06-24 13:22:20|||||||||1
1624540950000|2021-06-24 13:22:30|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|795
1624540960000|2021-06-24 13:22:40|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|1010
1624540980000|2021-06-24 13:23:00|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|1831
1624540990000|2021-06-24 13:23:10|4270.5|4270|4270.5|4270|4270.5|4270.5|4270.5|4270|1036
1624541010000|2021-06-24 13:23:30|||||||||416
1624541020000|2021-06-24 13:23:40|||||||||699
1624541030000|2021-06-24 13:23:50|||||||||2
1624541040000|2021-06-24 13:24:00|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|676
1624541060000|2021-06-24 13:24:20|||||||||2
1624541090000|2021-06-24 13:24:50|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|1051
1624541100000|2021-06-24 13:25:00|||||||||250
1624541110000|2021-06-24 13:25:10|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|489
1624541120000|2021-06-24 13:25:20|||||||||422
1624541130000|2021-06-24 13:25:30|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|3045
1624541140000|2021-06-24 13:25:40|||||||||705
1624541150000|2021-06-24 13:25:50|4271|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|4780
1624541160000|2021-06-24 13:26:00|4271.5|4270|4270|4269.5|4271.5|4270|4270|4269.5|1582
1624541190000|2021-06-24 13:26:30|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|54
1624541200000|2021-06-24 13:26:40|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|1187
1624541210000|2021-06-24 13:26:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|640
1624541220000|2021-06-24 13:27:00|||||||||109
1624541250000|2021-06-24 13:27:30|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|1372
1624541260000|2021-06-24 13:27:40|||||||||253
1624541280000|2021-06-24 13:28:00|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|2587
1624541290000|2021-06-24 13:28:10|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|223
1624541310000|2021-06-24 13:28:30|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|563
1624541320000|2021-06-24 13:28:40|4271.5|4271|4271.5|4271|4272.5|4272|4271.5|4270.5|2458
1624541330000|2021-06-24 13:28:50|||||||||77
1624541340000|2021-06-24 13:29:00|4272|4271.5|4272|4271.5|4272.5|4272|4271.5|4271.5|1779
1624541350000|2021-06-24 13:29:10|||||||||567
1624541360000|2021-06-24 13:29:20|||||||||1
1624541370000|2021-06-24 13:29:30|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|2528
1624541380000|2021-06-24 13:29:40|4272.5||4272.5||4272.5||4272.5||0
1624541390000|2021-06-24 13:29:50|4272|4271|4271.5|4271|4272|4271|4271.5|4271|5077
1624541400000|2021-06-24 13:30:00|4272|4271.5|4270|4269|4272|4271.5|4269.5|4269|11977
1624541410000|2021-06-24 13:30:10|4270.5|4269.5|4271.5|4270.5|4271.5|4270.5|4270|4269.5|1292
1624541420000|2021-06-24 13:30:20|4272|4271|4273|4272|4273|4272|4272|4271|849
1624541430000|2021-06-24 13:30:30|4272.5|4272.5|4272.5|4272|4273.5|4273|4272.5|4272|1771
1624541440000|2021-06-24 13:30:40|4273|4272.5|4272.5|4272|4273.5|4272.5|4272.5|4272|4030
1624541450000|2021-06-24 13:30:50|4273|4272.5|4273|4272.5|4273.5|4273|4272.5|4272|2232
1624541460000|2021-06-24 13:31:00|4273.5|4273|4273.5|4273|4274.5|4273.5|4273|4272.5|3851
1624541470000|2021-06-24 13:31:10|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|2559
1624541480000|2021-06-24 13:31:20|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|281
1624541490000|2021-06-24 13:31:30|4274|4273.5|4274.5|4274|4275|4274|4274|4273|642
1624541500000|2021-06-24 13:31:40|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|945
1624541510000|2021-06-24 13:31:50|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|4944
1624541520000|2021-06-24 13:32:00|4274|4273.5|4273|4272.5|4274|4273.5|4273|4272.5|7277
1624541530000|2021-06-24 13:32:10|4272.5|4272|4273|4272.5|4273.5|4272.5|4271.5|4271|7027
1624541540000|2021-06-24 13:32:20|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4271|1136
1624541550000|2021-06-24 13:32:30|4272|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|327
1624541580000|2021-06-24 13:33:00|4272.5|4272|4273.5|4273|4274|4273.5|4272.5|4272|2121
1624541590000|2021-06-24 13:33:10|4274|4273.5|4274|4273|4274.5|4273.5|4274|4273|1501
1624541600000|2021-06-24 13:33:20|4273.5|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|829
1624541610000|2021-06-24 13:33:30|4274.5||4274||4274.5||4274||2081
1624541630000|2021-06-24 13:33:50|4273.5|4273|4273|4272|4273.5|4273|4272|4271.5|11060
1624541640000|2021-06-24 13:34:00||4272.5||4272||4272.5||4272|1086
1624541650000|2021-06-24 13:34:10|4272.5|4272.5|4273|4272.5|4273.5|4273|4272.5|4272|6546
1624541660000|2021-06-24 13:34:20|4273.5|4273|4273|4272.5|4274|4273|4273|4272.5|3218
1624541670000|2021-06-24 13:34:30|4273.5|4273|4274|4273.5|4274.5|4274|4273|4272.5|682
1624541680000|2021-06-24 13:34:40|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1146
1624541690000|2021-06-24 13:34:50|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1875
1624541700000|2021-06-24 13:35:00|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|731
1624541710000|2021-06-24 13:35:10|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|2949
1624541720000|2021-06-24 13:35:20|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|823
1624541730000|2021-06-24 13:35:30|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|2765
1624541740000|2021-06-24 13:35:40|4273|4271.5|4272|4271.5|4273|4272|4272|4271.5|4546
1624541750000|2021-06-24 13:35:50|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|1257
1624541760000|2021-06-24 13:36:00|4272|4271.5|4273|4272.5|4273|4272.5|4272|4271.5|1752
1624541770000|2021-06-24 13:36:10|4273.5|4272|4273|4272.5|4273.5|4272.5|4272.5|4272|3287
1624541780000|2021-06-24 13:36:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|51
1624541790000|2021-06-24 13:36:30|4273||4272.5||4273||4272.5||2
1624541800000|2021-06-24 13:36:40|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|2172
1624541810000|2021-06-24 13:36:50|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|0
1624541820000|2021-06-24 13:37:00|4274|4273.5|4274.5|4274|4274.5|4274|4273.5|4273|2107
1624541830000|2021-06-24 13:37:10|||||||||531
1624541840000|2021-06-24 13:37:20|4273.5|4273.5|4274|4273|4274|4273.5|4273.5|4273|6427
1624541850000|2021-06-24 13:37:30|4273.5|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|2482
1624541860000|2021-06-24 13:37:40|4273.5|4273|4275|4274.5|4275|4274.5|4273.5|4272.5|9115
1624541870000|2021-06-24 13:37:50|4275.5|4274|4274|4273.5|4275.5|4274|4274|4273.5|3480
1624541880000|2021-06-24 13:38:00|4273.5|4273|4275|4274|4275|4274|4273|4272.5|4665
1624541890000|2021-06-24 13:38:10|4274.5|4274.5|4274|4273.5|4274.5|4274.5|4274|4273.5|1844
1624541900000|2021-06-24 13:38:20|4274.5|4274|4275|4274.5|4275.5|4274.5|4274.5|4274|304
1624541910000|2021-06-24 13:38:30|4275.5|4275|4276|4275|4276|4275.5|4275|4275|2881
1624541920000|2021-06-24 13:38:40|4275.5|4274.5|4274.5|4274|4276|4275|4274.5|4274|6086
1624541930000|2021-06-24 13:38:50|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|1456
1624541940000|2021-06-24 13:39:00|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|703
1624541950000|2021-06-24 13:39:10|4274.5|4274|4276|4275|4276|4275|4274.5|4274|2216
1624541960000|2021-06-24 13:39:20|4275.5|4274.5|4275.5|4275|4276|4275.5|4275.5|4274.5|1335
1624541970000|2021-06-24 13:39:30|4276|4275.5|4275.5|4274.5|4276|4275.5|4275|4274.5|1220
1624541980000|2021-06-24 13:39:40|4276|4275|4276.5|4275.5|4276.5|4276|4275.5|4275|2415
1624541990000|2021-06-24 13:39:50|4276|4276|4276|4275.5|4276|4276|4275.5|4275|1967
1624542000000|2021-06-24 13:40:00|4275.5|4275|4276|4275|4276|4275|4275.5|4275|144
1624542010000|2021-06-24 13:40:10|4275.5|4275.5|4276|4275|4276|4275.5|4275.5|4275|0
1624542020000|2021-06-24 13:40:20|4275.5|4275.5|4275|4274.5|4276|4275.5|4275|4274.5|2681
1624542030000|2021-06-24 13:40:30|4275.5|4274|4274.5|4274|4275.5|4274|4274.5|4274|1862
1624542040000|2021-06-24 13:40:40|4274|4273.5|4274|4273|4274|4273.5|4273.5|4273|2269
1624542050000|2021-06-24 13:40:50|4274.5|4273.5|4274.5|4274|4275|4274|4274.5|4273.5|641
1624542060000|2021-06-24 13:41:00|4274|4273.5|4274|4273.5|4274.5|4274|4274|4273.5|2085
1624542070000|2021-06-24 13:41:10|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|699
1624542090000|2021-06-24 13:41:30|||||||||802
1624542100000|2021-06-24 13:41:40|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|2980
1624542110000|2021-06-24 13:41:50|4272.5|4272|4272.5|4272|4272.5|4272|4272|4271.5|1153
1624542120000|2021-06-24 13:42:00|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|283
1624542130000|2021-06-24 13:42:10|4272|4271.5|4270.5|4270|4272|4271.5|4270.5|4270|51753
1624542140000|2021-06-24 13:42:20|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|3751
1624542150000|2021-06-24 13:42:30|4270.5|4270|4271|4270|4271.5|4270.5|4270.5|4270|484
1624542160000|2021-06-24 13:42:40|4271.5|4270.5|4271|4270|4271.5|4270.5|4271|4270|277
1624542170000|2021-06-24 13:42:50|4270.5|4270.5|4271|4270|4271|4270.5|4270.5|4270|282
1624542180000|2021-06-24 13:43:00|4270.5||4271||4271||4270.5||3
1624542190000|2021-06-24 13:43:10|4270.5|4270.5|4271|4270.5|4271|4270.5|4270.5|4270.5|249
1624542200000|2021-06-24 13:43:20|4271.5|4271|4272.5|4271.5|4272.5|4272|4271|4270.5|887
1624542210000|2021-06-24 13:43:30|4272|4271|4271|4270.5|4272.5|4271|4271|4270.5|39352
1624542220000|2021-06-24 13:43:40|4271.5|4271|4270|4269.5|4271.5|4271|4270|4269.5|4540
1624542230000|2021-06-24 13:43:50|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4269.5|1343
1624542240000|2021-06-24 13:44:00|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|268
1624542250000|2021-06-24 13:44:10|4271|4270.5|4272|4271|4272|4271|4270.5|4270|849
1624542260000|2021-06-24 13:44:20|4271.5|4270.5|4271|4270|4271.5|4270.5|4271|4270|992
1624542270000|2021-06-24 13:44:30|4271.5|4270.5|4272|4271.5|4272|4271.5|4270.5|4270|1380
1624542280000|2021-06-24 13:44:40|4271.5|4271|4273|4272|4273|4272|4271.5|4271|1213
1624542290000|2021-06-24 13:44:50|4272|4272.5|4272|4271.5|4272.5|4272.5|4271.5|4271|4251
1624542300000|2021-06-24 13:45:00|4272.5|4272|4273|4272|4273|4272.5|4272|4272|590
1624542310000|2021-06-24 13:45:10|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|1088
1624542320000|2021-06-24 13:45:20|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|555
1624542330000|2021-06-24 13:45:30|4272.5||4272.5||4272.5||4272.5||0
1624542340000|2021-06-24 13:45:40|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|2091
1624542350000|2021-06-24 13:45:50|4273.5|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4273|176
1624542360000|2021-06-24 13:46:00|4274|4273|4274|4273|4274.5|4273|4273.5|4272.5|3271
1624542370000|2021-06-24 13:46:10|4273.5|4273.5|4274|4273|4274|4273.5|4273.5|4273|1
1624542390000|2021-06-24 13:46:30|4274.5|4273.5|4275|4274|4275|4274.5|4274|4273.5|2437
1624542400000|2021-06-24 13:46:40|4275.5|4274.5|4275.5|4274.5|4276|4275|4275.5|4274.5|883
1624542410000|2021-06-24 13:46:50|4275||4275||4275.5||4275||497
1624542420000|2021-06-24 13:47:00|4274.5|4274|4274|4273|4274.5|4274|4273.5|4273|4921
1624542430000|2021-06-24 13:47:10|4273.5|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|80
1624542440000|2021-06-24 13:47:20|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1271
1624542450000|2021-06-24 13:47:30|4274|4272.5|4273|4272.5|4274|4272.5|4273|4272.5|1627
1624542470000|2021-06-24 13:47:50|||||||||1
1624542480000|2021-06-24 13:48:00|||||||||504
1624542490000|2021-06-24 13:48:10|||||||||1
1624542500000|2021-06-24 13:48:20|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1111
1624542510000|2021-06-24 13:48:30|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|737
1624542520000|2021-06-24 13:48:40|4274.5|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|2926
1624542530000|2021-06-24 13:48:50|4274||4274||4274||4274||28
1624542540000|2021-06-24 13:49:00|4273.5|4273|4273.5|4273|4274|4273.5|4273|4272|9128
1624542550000|2021-06-24 13:49:10|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|871
1624542560000|2021-06-24 13:49:20|4273.5|4273|4274.5|4273.5|4274.5|4274|4273.5|4273|928
1624542570000|2021-06-24 13:49:30|4274|4274|4275|4274|4275.5|4274.5|4274|4274|566
1624542580000|2021-06-24 13:49:40|4274.5||4274.5||4274.5||4274.5||1
1624542590000|2021-06-24 13:49:50|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|649
1624542600000|2021-06-24 13:50:00|4276|4275|4276|4275.5|4276|4275.5|4275.5|4275|281
1624542610000|2021-06-24 13:50:10|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|1109
1624542620000|2021-06-24 13:50:20|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|806
1624542630000|2021-06-24 13:50:30|4276|4275.5|4275.5|4275|4276.5|4276|4275.5|4275|5332
1624542640000|2021-06-24 13:50:40|||||||||561
1624542650000|2021-06-24 13:50:50|4276|4275.5|4276|4275.5|4276|4275.5|4275.5|4275|830
1624542660000|2021-06-24 13:51:00|4276.5|4276|4277.5|4277|4277.5|4277|4276|4275.5|944
1624542670000|2021-06-24 13:51:10|||||||||128
1624542680000|2021-06-24 13:51:20|4278|4277.5|4279.5|4278.5|4279.5|4279|4278|4277.5|676
1624542690000|2021-06-24 13:51:30||4279||4278.5||4279||4278.5|2
1624542700000|2021-06-24 13:51:40|4280|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4278.5|254
1624542710000|2021-06-24 13:51:50|4280|4279|4278.5|4278|4280|4279.5|4278|4277.5|7978
1624542720000|2021-06-24 13:52:00|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|940
1624542730000|2021-06-24 13:52:10|4279|4278.5|4279|4278.5|4279.5|4278.5|4278.5|4278|1339
1624542740000|2021-06-24 13:52:20|4278.5|4278|4277|4276|4278.5|4278|4276.5|4276|7228
1624542750000|2021-06-24 13:52:30|4277.5|4276.5|4278|4277.5|4278.5|4277.5|4277|4276.5|1110
1624542760000|2021-06-24 13:52:40|4277.5|4277|4277.5|4277|4278|4277|4277.5|4277|0
1624542770000|2021-06-24 13:52:50|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|1175
1624542780000|2021-06-24 13:53:00|4277|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|568
1624542790000|2021-06-24 13:53:10|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|343
1624542800000|2021-06-24 13:53:20|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|230
1624542810000|2021-06-24 13:53:30|4276.5|4276|4276.5|4276|4276.5|4276.5|4276.5|4276|5749
1624542820000|2021-06-24 13:53:40|4276|4275.5|4276|4275|4276.5|4276|4275.5|4275|1235
1624542830000|2021-06-24 13:53:50|4275.5|4274.5|4275|4274|4276|4275|4274.5|4274|938
1624542840000|2021-06-24 13:54:00|4274.5|4274.5|4275.5|4274.5|4275.5|4274.5|4274.5|4274.5|3
1624542850000|2021-06-24 13:54:10|4275|4274|4274|4273.5|4275.5|4274|4274|4273.5|3528
1624542860000|2021-06-24 13:54:20|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4273.5|304
1624542870000|2021-06-24 13:54:30|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|1461
1624542880000|2021-06-24 13:54:40|4274.5||4274.5||4274.5||4274.5||49
1624542890000|2021-06-24 13:54:50|4274|4273.5|4272.5|4271.5|4274|4273.5|4272|4271.5|3519
1624542900000|2021-06-24 13:55:00|4272|4271|4271|4270.5|4272|4271|4271|4270|237
1624542910000|2021-06-24 13:55:10|4271.5|4271|4272|4271|4272|4271|4271.5|4271|1497
1624542930000|2021-06-24 13:55:30|4272.5|4271.5|4272.5|4272|4272.5|4272|4272.5|4271|559
1624542940000|2021-06-24 13:55:40|4273|4272.5|4272|4271.5|4273.5|4273|4272|4271.5|5079
1624542950000|2021-06-24 13:55:50|4272.5|4271|4271.5|4271|4272.5|4271.5|4271.5|4271|2526
1624542960000|2021-06-24 13:56:00|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|149
1624542970000|2021-06-24 13:56:10|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|1054
1624542980000|2021-06-24 13:56:20|4273|4272.5|4274|4273.5|4274|4273.5|4273|4272.5|1130
1624542990000|2021-06-24 13:56:30|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|1140
1624543000000|2021-06-24 13:56:40|4273.5|4273|4272|4271|4274|4273|4272|4271|4870
1624543010000|2021-06-24 13:56:50|4272.5|4271.5|4272.5|4272|4272.5|4272|4272|4271|2033
1624543020000|2021-06-24 13:57:00|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|131
1624543030000|2021-06-24 13:57:10|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|368
1624543040000|2021-06-24 13:57:20|||||||||5
1624543050000|2021-06-24 13:57:30|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|2649
1624543060000|2021-06-24 13:57:40|4274|4273|4274|4273.5|4274.5|4274|4273.5|4272.5|6297
1624543070000|2021-06-24 13:57:50|4273.5|4273|4273.5|4273|4273.5|4273.5|4273.5|4273|221
1624543080000|2021-06-24 13:58:00|||||||||430
1624543090000|2021-06-24 13:58:10|4274|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|383
1624543100000|2021-06-24 13:58:20|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|250
1624543110000|2021-06-24 13:58:30|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|453
1624543120000|2021-06-24 13:58:40|||||||||125
1624543130000|2021-06-24 13:58:50|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|1562
1624543140000|2021-06-24 13:59:00|||||||||353
1624543160000|2021-06-24 13:59:20|4274.5|4274|4274.5|4274|4275|4274|4274|4273.5|1220
1624543170000|2021-06-24 13:59:30|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|6871
1624543180000|2021-06-24 13:59:40|||||||||1527
1624543190000|2021-06-24 13:59:50|4274.5|4274|4273.5|4273|4274.5|4274|4273.5|4273|4658
1624543200000|2021-06-24 14:00:00|4274|4272.5|4273|4272.5|4274|4272.5|4273|4272.5|1709
1624543210000|2021-06-24 14:00:10|4273.5|4273|4273.5|4273|4273.5|4273|4273|4272.5|1046
1624543220000|2021-06-24 14:00:20|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|522
1624543230000|2021-06-24 14:00:30|4274|4272.5|4273.5|4273|4274|4273|4273|4272.5|4804
1624543240000|2021-06-24 14:00:40|4274|4272.5|4273|4272.5|4274|4272.5|4273|4272.5|2079
1624543250000|2021-06-24 14:00:50|4273.5|4273|4273.5|4273|4273.5|4273|4273|4272.5|800
1624543260000|2021-06-24 14:01:00|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|700
1624543270000|2021-06-24 14:01:10|4273.5|4273|4274.5|4274|4274.5|4274|4273.5|4273|1650
1624543280000|2021-06-24 14:01:20|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|338
1624543290000|2021-06-24 14:01:30|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|955
1624543300000|2021-06-24 14:01:40|4275.5|4275|4276|4275|4276|4275.5|4275.5|4275|2452
1624543310000|2021-06-24 14:01:50|4275.5|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|2347
1624543340000|2021-06-24 14:02:20|||||||||132
1624543350000|2021-06-24 14:02:30|4274.5|4274|4274|4273.5|4275|4274|4274|4273.5|5456
1624543370000|2021-06-24 14:02:50|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|1731
1624543380000|2021-06-24 14:03:00|4275.5|4275|4274.5|4274|4275.5|4275|4274.5|4274|6944
1624543390000|2021-06-24 14:03:10|4274|4273.5|4272.5|4272|4274|4273.5|4272.5|4272|6832
1624543400000|2021-06-24 14:03:20|4272|4271.5|4272|4271.5|4273|4272.5|4272|4271.5|3927
1624543410000|2021-06-24 14:03:30|4272.5|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|1438
1624543420000|2021-06-24 14:03:40|4272|4271|4271|4270.5|4272|4271|4271|4270.5|4036
1624543430000|2021-06-24 14:03:50|||||||||2
1624543440000|2021-06-24 14:04:00|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|2598
1624543450000|2021-06-24 14:04:10|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|1012
1624543460000|2021-06-24 14:04:20|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|1943
1624543470000|2021-06-24 14:04:30|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|1284
1624543480000|2021-06-24 14:04:40|4271.5|4271|4270.5|4270|4271.5|4271|4270.5|4270|3582
1624543490000|2021-06-24 14:04:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|123
1624543500000|2021-06-24 14:05:00|4270.5|4270|4270.5|4270|4271|4270.5|4270.5|4270|119
1624543510000|2021-06-24 14:05:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270|103
1624543530000|2021-06-24 14:05:30|4271.5|4271|4272|4271|4272.5|4272|4271.5|4271|1519
1624543540000|2021-06-24 14:05:40|4271.5|4271.5|4272|4271.5|4272|4271.5|4271.5|4271.5|655
1624543550000|2021-06-24 14:05:50|4272.5||4272.5||4272.5||4272.5||105
1624543560000|2021-06-24 14:06:00|4273|4272|4273|4272.5|4273|4272.5|4273|4272|620
1624543570000|2021-06-24 14:06:10|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|1778
1624543580000|2021-06-24 14:06:20|4272.5|4272|4273.5|4273|4273.5|4273|4272.5|4272|5487
1624543590000|2021-06-24 14:06:30|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|897
1624543600000|2021-06-24 14:06:40|||||||||105
1624543610000|2021-06-24 14:06:50|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4272.5|869
1624543620000|2021-06-24 14:07:00|4274.5|4274|4274.5|4274|4275|4274.5|4274.5|4274|2160
1624543640000|2021-06-24 14:07:20|||||||||13
1624543650000|2021-06-24 14:07:30|4274|4273.5|4273.5|4273|4274|4273.5|4273|4272.5|9537
1624543660000|2021-06-24 14:07:40|4274|4273.5|4272.5|4272|4274|4273.5|4272.5|4272|3775
1624543670000|2021-06-24 14:07:50|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|1076
1624543680000|2021-06-24 14:08:00||4272.5||4272.5||4272.5||4272.5|0
1624543690000|2021-06-24 14:08:10|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|640
1624543700000|2021-06-24 14:08:20|4273.5|4273|4274.5|4273.5|4274.5|4274|4273|4272.5|3168
1624543720000|2021-06-24 14:08:40|4275|4274|4274.5|4274|4275|4274.5|4274.5|4274|2981
1624543740000|2021-06-24 14:09:00|||||||||69
1624543750000|2021-06-24 14:09:10|4274|4273.5|4274|4273.5|4274.5|4274|4274|4273.5|4153
1624543760000|2021-06-24 14:09:20|4273.5|4273|4273|4272.5|4273.5|4273|4272|4271.5|5504
1624543770000|2021-06-24 14:09:30|4273.5||4273||4273.5||4273||0
1624543780000|2021-06-24 14:09:40|4273.5||4273.5||4273.5||4273||484
1624543790000|2021-06-24 14:09:50||4273||4273||4273||4273|975
1624543800000|2021-06-24 14:10:00|||||||||456
1624543810000|2021-06-24 14:10:10|||||||||54
1624543820000|2021-06-24 14:10:20|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1172
1624543830000|2021-06-24 14:10:30|||||||||2
1624543840000|2021-06-24 14:10:40|4274||4273.5||4274||4273.5||0
1624543860000|2021-06-24 14:11:00|||||||||452
1624543870000|2021-06-24 14:11:10|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|986
1624543880000|2021-06-24 14:11:20|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|4535
1624543890000|2021-06-24 14:11:30|4273||4273||4273.5||4273||2388
1624543910000|2021-06-24 14:11:50|4273.5|4272|4273|4272|4273.5|4272.5|4272.5|4272|1707
1624543920000|2021-06-24 14:12:00|4272.5|4271.5|4271|4270.5|4272.5|4271.5|4271|4270.5|6350
1624543930000|2021-06-24 14:12:10|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|564
1624543940000|2021-06-24 14:12:20|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|1029
1624543950000|2021-06-24 14:12:30|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|826
1624543960000|2021-06-24 14:12:40|4271.5|4271|4269|4268.5|4272|4271|4269|4268.5|5012
1624543980000|2021-06-24 14:13:00|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|477
1624543990000|2021-06-24 14:13:10|4270|4269.5|4270|4269|4270|4269.5|4270|4269|751
1624544000000|2021-06-24 14:13:20||4269.5||4269.5||4269.5||4269.5|0
1624544010000|2021-06-24 14:13:30|4270.5|4270|4269.5|4269|4270.5|4270|4269.5|4269|2519
1624544020000|2021-06-24 14:13:40|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|2185
1624544030000|2021-06-24 14:13:50|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|336
1624544040000|2021-06-24 14:14:00|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|3796
1624544050000|2021-06-24 14:14:10|||||||||913
1624544100000|2021-06-24 14:15:00|||||||||1056
1624544110000|2021-06-24 14:15:10|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|4441
1624544120000|2021-06-24 14:15:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1206
1624544130000|2021-06-24 14:15:30|4268.5||4268||4268.5||4268||2336
1624544140000|2021-06-24 14:15:40|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|3843
1624544150000|2021-06-24 14:15:50|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|43
1624544160000|2021-06-24 14:16:00||4267||4267||4267||4267|178
1624544170000|2021-06-24 14:16:10|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|682
1624544180000|2021-06-24 14:16:20|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|2238
1624544190000|2021-06-24 14:16:30|4268|4267.5|4267.5|4267|4268|4267.5|4267|4266.5|3144
1624544200000|2021-06-24 14:16:40|4267|4266.5|4267|4266.5|4267.5|4267|4267|4266.5|1081
1624544210000|2021-06-24 14:16:50|||||||||856
1624544220000|2021-06-24 14:17:00|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|1570
1624544230000|2021-06-24 14:17:10|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|1569
1624544240000|2021-06-24 14:17:20|||||||||121
1624544250000|2021-06-24 14:17:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|1559
1624544260000|2021-06-24 14:17:40|4265|4264.5|4265.5|4265|4265.5|4265|4264.5|4264|3510
1624544270000|2021-06-24 14:17:50|4266|4264.5|4265.5|4264.5|4266|4265|4265|4264.5|5065
1624544290000|2021-06-24 14:18:10|4265|4265|4265.5|4265|4265.5|4265|4265|4264.5|482
1624544300000|2021-06-24 14:18:20|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|941
1624544310000|2021-06-24 14:18:30|||||||||11
1624544340000|2021-06-24 14:19:00|4265|4264.5|4263|4262.5|4265|4264.5|4263|4262.5|10376
1624544350000|2021-06-24 14:19:10|4263.5|4263|4264|4263|4264.5|4263.5|4263|4262.5|3574
1624544360000|2021-06-24 14:19:20|4263.5|4263.5|4264|4263.5|4264.5|4264|4263.5|4263.5|1692
1624544370000|2021-06-24 14:19:30|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|793
1624544390000|2021-06-24 14:19:50|||||||||301
1624544400000|2021-06-24 14:20:00|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|2408
1624544410000|2021-06-24 14:20:10|4264|4263.5|4264|4263.5|4264|4263.5|4263.5|4263|919
1624544420000|2021-06-24 14:20:20|4263.5|4263|4263.5|4263|4264|4263|4263.5|4263|2385
1624544430000|2021-06-24 14:20:30|4264||4264||4264||4263.5||653
1624544440000|2021-06-24 14:20:40|4263.5||4263.5||4263.5||4263.5||0
1624544450000|2021-06-24 14:20:50|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|1308
1624544460000|2021-06-24 14:21:00|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|432
1624544470000|2021-06-24 14:21:10|4264|4263.5|4264|4263.5|4264|4263.5|4263.5|4263|1879
1624544480000|2021-06-24 14:21:20|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|503
1624544490000|2021-06-24 14:21:30|||||||||95
1624544510000|2021-06-24 14:21:50|4264|4263.5|4264.5|4264|4265|4264|4264|4263.5|1042
1624544520000|2021-06-24 14:22:00|4264|4263.5|4264.5|4264|4265|4264.5|4264|4263.5|3461
1624544530000|2021-06-24 14:22:10|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|808
1624544540000|2021-06-24 14:22:20|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|80
1624544550000|2021-06-24 14:22:30|||||||||320
1624544560000|2021-06-24 14:22:40|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|3634
1624544570000|2021-06-24 14:22:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263|486
1624544580000|2021-06-24 14:23:00|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|82
1624544590000|2021-06-24 14:23:10|4263|4262.5|4263|4262|4263.5|4262.5|4262.5|4262|4332
1624544600000|2021-06-24 14:23:20|4262.5||4262.5||4263||4262.5||263
1624544610000|2021-06-24 14:23:30|4263|4262.5|4263.5|4263|4264|4263.5|4262.5|4262|2154
1624544620000|2021-06-24 14:23:40|4264|4263.5|4264|4263.5|4264.5|4264|4264|4263.5|958
1624544630000|2021-06-24 14:23:50|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|590
1624544640000|2021-06-24 14:24:00|4265.5|4265|4265.5|4265|4265.5|4265|4265|4264.5|1137
1624544650000|2021-06-24 14:24:10||4264.5||4265||4265||4264.5|169
1624544660000|2021-06-24 14:24:20|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|1796
1624544670000|2021-06-24 14:24:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|360
1624544680000|2021-06-24 14:24:40|||||||||706
1624544690000|2021-06-24 14:24:50|4265|4264.5|4263.5|4262.5|4265|4264.5|4263.5|4262.5|5919
1624544700000|2021-06-24 14:25:00|4263|4263|4263|4262.5|4263.5|4263|4263|4262.5|480
1624544710000|2021-06-24 14:25:10|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|370
1624544730000|2021-06-24 14:25:30|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|155
1624544740000|2021-06-24 14:25:40|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|245
1624544750000|2021-06-24 14:25:50|4264.5|4264|4264.5|4264|4264.5|4264|4264|4264|659
1624544760000|2021-06-24 14:26:00|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264|1599
1624544770000|2021-06-24 14:26:10|||||||||2
1624544780000|2021-06-24 14:26:20|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|3992
1624544790000|2021-06-24 14:26:30|4264.5||4264.5||4264.5||4264||80
1624544800000|2021-06-24 14:26:40|4264||4264||4264.5||4264||0
1624544810000|2021-06-24 14:26:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|106
1624544820000|2021-06-24 14:27:00|4265|4264.5|4265|4264.5|4265|4264.5|4264.5|4264|2624
1624544830000|2021-06-24 14:27:10|4265.5||4265||4265.5||4265||544
1624544840000|2021-06-24 14:27:20|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|2438
1624544850000|2021-06-24 14:27:30|4265||4264.5||4265||4264.5||0
1624544860000|2021-06-24 14:27:40|4265||4264.5||4265||4264.5||10
1624544870000|2021-06-24 14:27:50|4265|4264.5|4265|4264.5|4265|4264.5|4264.5|4264|1208
1624544880000|2021-06-24 14:28:00|4264.5|4264|4265|4264.5|4265.5|4265|4264.5|4264|1033
1624544890000|2021-06-24 14:28:10|||||||||466
1624544900000|2021-06-24 14:28:20|4264.5|4264|4263|4262|4265|4264.5|4263|4262|10185
1624544910000|2021-06-24 14:28:30|4262.5|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|265
1624544930000|2021-06-24 14:28:50|4263|4262.5|4263.5|4262.5|4264|4263|4263|4262.5|2631
1624544940000|2021-06-24 14:29:00|4264|4263|4264|4263.5|4264.5|4263.5|4264|4263|482
1624544950000|2021-06-24 14:29:10|4264.5|4264|4265.5|4265|4265.5|4265|4264.5|4264|1627
1624544960000|2021-06-24 14:29:20|4266|4265.5|4266.5|4266|4266.5|4266|4265.5|4265.5|385
1624544970000|2021-06-24 14:29:30|4267|4266.5|4267|4266.5|4267.5|4266.5|4266.5|4266.5|149
1624544980000|2021-06-24 14:29:40|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|1463
1624544990000|2021-06-24 14:29:50|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|1292
1624545000000|2021-06-24 14:30:00|4265.5|4265|4266|4265|4266|4265.5|4265.5|4264.5|3461
1624545010000|2021-06-24 14:30:10|4266.5|4265.5|4266.5|4265.5|4266.5|4266|4266.5|4265.5|478
1624545030000|2021-06-24 14:30:30|4266|4266|4266.5|4266|4266.5|4266|4266|4266|272
1624545040000|2021-06-24 14:30:40|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|427
1624545060000|2021-06-24 14:31:00|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|2085
1624545070000|2021-06-24 14:31:10|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|916
1624545080000|2021-06-24 14:31:20|4268|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|689
1624545100000|2021-06-24 14:31:40|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|2294
1624545110000|2021-06-24 14:31:50|4268.5|4268|4268.5|4268|4268.5|4268|4268|4267.5|433
1624545120000|2021-06-24 14:32:00|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|357
1624545130000|2021-06-24 14:32:10|4269|4268.5|4269|4268.5|4269|4268.5|4268.5|4268|1374
1624545140000|2021-06-24 14:32:20|4269.5|4269|4269.5|4269|4270|4269.5|4269|4268.5|1388
1624545150000|2021-06-24 14:32:30|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|1443
1624545160000|2021-06-24 14:32:40|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|3355
1624545170000|2021-06-24 14:32:50|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|2312
1624545180000|2021-06-24 14:33:00|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|1890
1624545200000|2021-06-24 14:33:20|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|2534
1624545210000|2021-06-24 14:33:30|4267|4266.5|4267|4266.5|4267.5|4267|4267|4266.5|106
1624545220000|2021-06-24 14:33:40|4267.5|4267|4268|4267|4268|4267|4267.5|4267|390
1624545230000|2021-06-24 14:33:50|4268.5|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|151
1624545240000|2021-06-24 14:34:00|4268.5|4268|4268.5|4268|4268.5|4268|4268|4267.5|3612
1624545250000|2021-06-24 14:34:10|4269|4268.5|4269.5|4269|4270|4269.5|4269|4268.5|3560
1624545260000|2021-06-24 14:34:20|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|111
1624545270000|2021-06-24 14:34:30|4269|4269|4269.5|4269|4270|4269.5|4269|4268.5|2603
1624545280000|2021-06-24 14:34:40|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|2065
1624545300000|2021-06-24 14:35:00|||||||||223
1624545310000|2021-06-24 14:35:10|||||||||47
1624545320000|2021-06-24 14:35:20|||||||||27
1624545330000|2021-06-24 14:35:30|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|4570
1624545340000|2021-06-24 14:35:40|4268.5|4268|4267.5|4266.5|4268.5|4268|4267.5|4266.5|6425
1624545350000|2021-06-24 14:35:50|4267|4266|4265|4264.5|4267|4266|4265|4264.5|2816
1624545360000|2021-06-24 14:36:00|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|3594
1624545370000|2021-06-24 14:36:10|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|2040
1624545380000|2021-06-24 14:36:20|4265.5|4265|4264|4263|4265.5|4265|4263.5|4263|4222
1624545390000|2021-06-24 14:36:30|4263.5|4262.5|4263|4262.5|4263.5|4263|4263|4262.5|1190
1624545400000|2021-06-24 14:36:40|4262.5|4262|4261.5|4260.5|4262.5|4262|4261.5|4260.5|617
1624545410000|2021-06-24 14:36:50|4261|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|298
1624545420000|2021-06-24 14:37:00|4261|4261|4261|4260.5|4261.5|4261|4260.5|4260|767
1624545430000|2021-06-24 14:37:10|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|2179
1624545440000|2021-06-24 14:37:20|4261.5|4260|4261.5|4261|4261.5|4261|4261|4260|740
1624545450000|2021-06-24 14:37:30|||||||||111
1624545460000|2021-06-24 14:37:40|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|2333
1624545470000|2021-06-24 14:37:50|4262|4261.5|4262|4261|4262|4261.5|4261.5|4261|2470
1624545480000|2021-06-24 14:38:00|4261.5||4261.5||4262||4261.5||0
1624545490000|2021-06-24 14:38:10|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|631
1624545500000|2021-06-24 14:38:20|||||||||625
1624545510000|2021-06-24 14:38:30|||||||||125
1624545520000|2021-06-24 14:38:40|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|1908
1624545530000|2021-06-24 14:38:50|4260.5|4260|4261|4260.5|4261.5|4260.5|4260.5|4260|2057
1624545540000|2021-06-24 14:39:00|4260.5|4260|4260|4259|4261|4260.5|4259.5|4259|1919
1624545550000|2021-06-24 14:39:10|4259.5|4259.5|4260|4259.5|4260|4259.5|4259.5|4259|0
1624545560000|2021-06-24 14:39:20|4260.5|4260|4261|4260.5|4261|4260.5|4260|4259.5|1634
1624545570000|2021-06-24 14:39:30|||||||||1777
1624545580000|2021-06-24 14:39:40|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|2408
1624545590000|2021-06-24 14:39:50|4260.5|4260|4260.5|4260|4261|4260|4260.5|4260|199
1624545600000|2021-06-24 14:40:00|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|1153
1624545610000|2021-06-24 14:40:10|4260|4259.5|4259|4258.5|4260|4259.5|4259|4258.5|1916
1624545620000|2021-06-24 14:40:20|4258.5|4258|4257.5|4257|4258.5|4258|4257.5|4257|1301
1624545630000|2021-06-24 14:40:30|4257|4256.5|4258|4257.5|4258|4257.5|4256.5|4256|4219
1624545640000|2021-06-24 14:40:40|||||||||118
1624545650000|2021-06-24 14:40:50|4258.5|4258|4257.5|4257|4258.5|4258|4257.5|4257|1372
1624545660000|2021-06-24 14:41:00|4258|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|1349
1624545670000|2021-06-24 14:41:10|4258.5|4258|4258.5|4257.5|4258.5|4258|4258|4257.5|1824
1624545680000|2021-06-24 14:41:20|4259|4258|4259.5|4258.5|4260.5|4259.5|4258.5|4258|1377
1624545690000|2021-06-24 14:41:30|4259|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|23
1624545700000|2021-06-24 14:41:40|4260|4259|4260.5|4259.5|4260.5|4259.5|4260|4258.5|735
1624545710000|2021-06-24 14:41:50|4260|4259|4260.5|4259.5|4260.5|4260|4260|4259|430
1624545720000|2021-06-24 14:42:00|||||||||264
1624545730000|2021-06-24 14:42:10|4260|4259|4259.5|4259|4260|4259|4259.5|4259|2529
1624545740000|2021-06-24 14:42:20|4260|4259.5|4260|4259|4260|4259.5|4260|4259|146
1624545750000|2021-06-24 14:42:30|4259.5|4258.5|4259|4258.5|4259.5|4258.5|4259|4258.5|3107
1624545760000|2021-06-24 14:42:40|||||||||833
1624545770000|2021-06-24 14:42:50|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4258.5|1191
1624545780000|2021-06-24 14:43:00|||||||||308
1624545790000|2021-06-24 14:43:10|4260|4259.5|4260.5|4259.5|4260.5|4260|4259.5|4259|1449
1624545800000|2021-06-24 14:43:20||4260||4260||4260||4260|317
1624545810000|2021-06-24 14:43:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260|2172
1624545840000|2021-06-24 14:44:00|||||||||225
1624545850000|2021-06-24 14:44:10|||||||||110
1624545860000|2021-06-24 14:44:20|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|3216
1624545880000|2021-06-24 14:44:40||4261||4261||4261||4261|1
1624545890000|2021-06-24 14:44:50|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|292
1624545900000|2021-06-24 14:45:00|4260.5|4260|4259.5|4259|4260.5|4260|4259.5|4259|6773
1624545910000|2021-06-24 14:45:10|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|1090
1624545920000|2021-06-24 14:45:20|4259|4258.5|4259|4258.5|4259.5|4259|4259|4258.5|3454
1624545930000|2021-06-24 14:45:30|||||||||147
1624545940000|2021-06-24 14:45:40|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|677
1624545950000|2021-06-24 14:45:50|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|1487
1624545960000|2021-06-24 14:46:00|4259|4258.5|4259.5|4259|4260|4259.5|4259|4258.5|2715
1624545970000|2021-06-24 14:46:10|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259|1645
1624545980000|2021-06-24 14:46:20|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|844
1624545990000|2021-06-24 14:46:30|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|237
1624546010000|2021-06-24 14:46:50|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|2029
1624546030000|2021-06-24 14:47:10|4260|4259.5|4261|4260.5|4261|4260.5|4259.5|4259|7894
1624546040000|2021-06-24 14:47:20|||||||||8
1624546050000|2021-06-24 14:47:30|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|2102
1624546060000|2021-06-24 14:47:40|4261.5|4261|4261.5|4261|4262|4261.5|4261.5|4260.5|3161
1624546070000|2021-06-24 14:47:50|4262|4261.5|4263|4262.5|4263|4262.5|4261.5|4261.5|252
1624546080000|2021-06-24 14:48:00|4262.5|4262|4262.5|4261.5|4263.5|4263|4262|4261.5|7228
1624546090000|2021-06-24 14:48:10|4263|4262|4263|4262.5|4263|4262.5|4262.5|4262|1088
1624546100000|2021-06-24 14:48:20|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4262.5|962
1624546110000|2021-06-24 14:48:30|4264|4263.5|4264|4263.5|4264.5|4264|4263.5|4263|1777
1624546120000|2021-06-24 14:48:40|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|51
1624546130000|2021-06-24 14:48:50|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|928
1624546140000|2021-06-24 14:49:00|||||||||437
1624546150000|2021-06-24 14:49:10|4265|4264.5|4266|4265.5|4266|4265.5|4265|4264|927
1624546160000|2021-06-24 14:49:20|4265.5|4265|4265.5|4265|4266|4265.5|4265.5|4265|769
1624546170000|2021-06-24 14:49:30|4266|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|736
1624546180000|2021-06-24 14:49:40|4266.5||4266||4266.5||4266||160
1624546190000|2021-06-24 14:49:50|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|3120
1624546200000|2021-06-24 14:50:00|4266.5|4266|4267.5|4267|4267.5|4267|4266|4266|1336
1624546210000|2021-06-24 14:50:10|4268|4267.5|4267.5|4267|4268.5|4267.5|4267|4266.5|3493
1624546220000|2021-06-24 14:50:20|4268|4267.5|4269|4268|4269.5|4268.5|4268|4267.5|1032
1624546230000|2021-06-24 14:50:30||4268.5||4268||4268.5||4268|1
1624546240000|2021-06-24 14:50:40|4268.5|4267.5|4266.5|4266|4269|4268|4266|4265.5|14776
1624546250000|2021-06-24 14:50:50|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|622
1624546260000|2021-06-24 14:51:00|||||||||3
1624546270000|2021-06-24 14:51:10|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|3640
1624546290000|2021-06-24 14:51:30|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|976
1624546300000|2021-06-24 14:51:40|||||||||232
1624546310000|2021-06-24 14:51:50|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|2053
1624546320000|2021-06-24 14:52:00|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|436
1624546330000|2021-06-24 14:52:10|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|937
1624546340000|2021-06-24 14:52:20|4266.5|4266|4266.5|4266|4266.5|4266|4266|4266|276
1624546350000|2021-06-24 14:52:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|508
1624546360000|2021-06-24 14:52:40|||||||||292
1624546370000|2021-06-24 14:52:50|||||||||1675
1624546380000|2021-06-24 14:53:00|||||||||771
1624546390000|2021-06-24 14:53:10|||||||||445
1624546400000|2021-06-24 14:53:20|||||||||516
1624546420000|2021-06-24 14:53:40|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|7040
1624546430000|2021-06-24 14:53:50|4266|4265.5|4266.5|4265.5|4266.5|4266|4266|4265.5|2397
1624546440000|2021-06-24 14:54:00|4266|4266|4266.5|4266|4267|4266.5|4266|4266|1141
1624546450000|2021-06-24 14:54:10|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|3658
1624546460000|2021-06-24 14:54:20|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|750
1624546470000|2021-06-24 14:54:30|||||||||435
1624546480000|2021-06-24 14:54:40|||||||||15
1624546490000|2021-06-24 14:54:50|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|2825
1624546500000|2021-06-24 14:55:00|||||||||630
1624546510000|2021-06-24 14:55:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|2593
1624546520000|2021-06-24 14:55:20|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|1542
1624546530000|2021-06-24 14:55:30|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|1437
1624546540000|2021-06-24 14:55:40|||||||||50
1624546550000|2021-06-24 14:55:50|4265.5|4265|4265.5|4265|4266|4265.5|4265.5|4265|4007
1624546560000|2021-06-24 14:56:00|||||||||734
1624546580000|2021-06-24 14:56:20|||||||||868
1624546590000|2021-06-24 14:56:30|||||||||234
1624546600000|2021-06-24 14:56:40|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|1096
1624546610000|2021-06-24 14:56:50|||||||||180
1624546620000|2021-06-24 14:57:00|4266.5|4266|4266.5|4266|4267|4266|4266.5|4266|2922
1624546630000|2021-06-24 14:57:10|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|1632
1624546640000|2021-06-24 14:57:20|4267||4267||4267||4267||815
1624546650000|2021-06-24 14:57:30|4266.5||4266.5||4267||4266.5||1079
1624546660000|2021-06-24 14:57:40|4266|4265.5|4266|4265.5|4266.5|4266|4265.5|4265|5642
1624546670000|2021-06-24 14:57:50|4265.5|4265|4265.5|4265|4266|4265.5|4265.5|4265|500
1624546690000|2021-06-24 14:58:10|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|932
1624546700000|2021-06-24 14:58:20|||||||||128
1624546710000|2021-06-24 14:58:30|||||||||297
1624546720000|2021-06-24 14:58:40|4265.5|4265|4265.5|4265|4265.5|4265|4265|4264.5|4014
1624546730000|2021-06-24 14:58:50|4265|4264.5|4265.5|4265|4266|4265.5|4265|4264.5|4611
1624546740000|2021-06-24 14:59:00|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|1420
1624546750000|2021-06-24 14:59:10|||||||||1377
1624546760000|2021-06-24 14:59:20|4266||4265.5||4266||4265.5||2373
1624546770000|2021-06-24 14:59:30|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|1079
1624546780000|2021-06-24 14:59:40|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|5703
1624546790000|2021-06-24 14:59:50|4264|4263.5|4264.5|4264|4265|4264.5|4264|4263.5|2368
1624546800000|2021-06-24 15:00:00|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|3317
1624546810000|2021-06-24 15:00:10|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|2369
1624546820000|2021-06-24 15:00:20|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|2156
1624546830000|2021-06-24 15:00:30|||||||||545
1624546840000|2021-06-24 15:00:40|||||||||149
1624546850000|2021-06-24 15:00:50|4264|4263.5|4263|4262.5|4264.5|4264|4262.5|4262|10488
1624546860000|2021-06-24 15:01:00|4263.5|4262|4262.5|4262|4263.5|4262.5|4262.5|4262|3101
1624546870000|2021-06-24 15:01:10|4262|4261.5|4262.5|4261.5|4262.5|4262|4261.5|4261|2539
1624546880000|2021-06-24 15:01:20|4262|4262|4261.5|4261|4262|4262|4261.5|4261|4344
1624546890000|2021-06-24 15:01:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|101
1624546900000|2021-06-24 15:01:40|4261.5|4261|4261|4260.5|4262|4261.5|4261|4260.5|5496
1624546910000|2021-06-24 15:01:50|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|1678
1624546920000|2021-06-24 15:02:00|4260.5|4260|4261|4260|4261|4260.5|4260|4259.5|4279
1624546930000|2021-06-24 15:02:10|4261.5|4260.5|4261|4260.5|4262|4261|4261|4260|3929
1624546940000|2021-06-24 15:02:20|4261.5|4261|4261.5|4261|4262|4261.5|4261|4260.5|3884
1624546950000|2021-06-24 15:02:30|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|2174
1624546960000|2021-06-24 15:02:40|4260|4259.5|4259|4258.5|4260|4259.5|4259|4258.5|3887
1624546970000|2021-06-24 15:02:50|||||||||646
1624546980000|2021-06-24 15:03:00|4259.5|4259|4259.5|4259|4259.5|4259|4259|4258.5|4044
1624546990000|2021-06-24 15:03:10|||||||||604
1624547000000|2021-06-24 15:03:20|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|4016
1624547010000|2021-06-24 15:03:30|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|1574
1624547020000|2021-06-24 15:03:40|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|229
1624547030000|2021-06-24 15:03:50|4258.5|4258|4258.5|4258|4259|4258|4258.5|4258|3833
1624547040000|2021-06-24 15:04:00|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|3095
1624547050000|2021-06-24 15:04:10|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|2285
1624547060000|2021-06-24 15:04:20|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|3540
1624547070000|2021-06-24 15:04:30|4259.5||4259||4259.5||4259||1905
1624547080000|2021-06-24 15:04:40|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|615
1624547090000|2021-06-24 15:04:50|||||||||466
1624547100000|2021-06-24 15:05:00|4259|4258.5|4257.5|4257|4259|4258.5|4257.5|4257|5159
1624547110000|2021-06-24 15:05:10|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|2991
1624547120000|2021-06-24 15:05:20|4258|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|1157
1624547130000|2021-06-24 15:05:30|4258.5|4258|4258.5|4258|4258.5|4258|4258|4257.5|2859
1624547140000|2021-06-24 15:05:40|||||||||132
1624547150000|2021-06-24 15:05:50|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|3646
1624547160000|2021-06-24 15:06:00|4259|4258.5|4259|4258.5|4259.5|4259|4259|4258.5|4032
1624547170000|2021-06-24 15:06:10|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|2288
1624547180000|2021-06-24 15:06:20|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|4670
1624547190000|2021-06-24 15:06:30|4258|4257.5|4258|4257.5|4259|4258.5|4258|4257.5|5835
1624547200000|2021-06-24 15:06:40|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|2063
1624547210000|2021-06-24 15:06:50|4258.5|4258|4259|4258|4259|4258.5|4258|4257.5|1511
1624547220000|2021-06-24 15:07:00|4258.5|4258.5|4258.5|4258|4259.5|4258.5|4258.5|4258|1627
1624547230000|2021-06-24 15:07:10|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|1500
1624547240000|2021-06-24 15:07:20|4258.5|4258|4258|4257.5|4259|4258.5|4258|4257.5|5086
1624547250000|2021-06-24 15:07:30|4257.5|4257|4258.5|4257.5|4258.5|4258|4257.5|4257|3742
1624547260000|2021-06-24 15:07:40|4259|4258|4258.5|4258|4260|4259|4258.5|4258|4452
1624547270000|2021-06-24 15:07:50|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|1529
1624547280000|2021-06-24 15:08:00|4258|4257.5|4257.5|4257|4258|4258|4257.5|4257|5953
1624547290000|2021-06-24 15:08:10|4258|4257.5|4258|4257|4258|4257.5|4257.5|4257|2259
1624547300000|2021-06-24 15:08:20|4257.5|4256.5|4256.5|4256|4257.5|4256.5|4256.5|4256|3137
1624547310000|2021-06-24 15:08:30|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|4204
1624547320000|2021-06-24 15:08:40|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|2160
1624547330000|2021-06-24 15:08:50|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|2331
1624547340000|2021-06-24 15:09:00|4256|4255.5|4257|4256|4257|4256.5|4256|4255.5|3240
1624547350000|2021-06-24 15:09:10|4257.5|4256.5|4258|4257|4258|4257.5|4257.5|4256|3759
1624547360000|2021-06-24 15:09:20|4257.5|4257.5|4258|4257.5|4258|4257.5|4257.5|4257.5|811
1624547370000|2021-06-24 15:09:30|4257.5|4257|4258|4257|4258|4257.5|4257.5|4257|1472
1624547380000|2021-06-24 15:09:40|4257.5|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|962
1624547390000|2021-06-24 15:09:50|||||||||1460
1624547400000|2021-06-24 15:10:00|4258.5|4258|4258.5|4258|4259.5|4259|4258.5|4258|3354
1624547410000|2021-06-24 15:10:10|4259|4258.5|4259|4258.5|4260|4259.5|4258.5|4258|3457
1624547420000|2021-06-24 15:10:20|4259.5|4259|4260.5|4259.5|4260.5|4259.5|4259.5|4259|1226
1624547440000|2021-06-24 15:10:40|4260|4260|4260.5|4260|4261|4260.5|4260|4259.5|3330
1624547450000|2021-06-24 15:10:50|||||||||209
1624547460000|2021-06-24 15:11:00|4261|4260.5|4261|4260.5|4261.5|4261|4260.5|4260|5949
1624547470000|2021-06-24 15:11:10|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4260|738
1624547480000|2021-06-24 15:11:20|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|5197
1624547490000|2021-06-24 15:11:30|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|480
1624547500000|2021-06-24 15:11:40|4260|4259.5|4260|4259.5|4260|4259.5|4259.5|4259|4020
1624547510000|2021-06-24 15:11:50|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|1556
1624547520000|2021-06-24 15:12:00|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|706
1624547530000|2021-06-24 15:12:10|4260||4260||4260||4260||1251
1624547540000|2021-06-24 15:12:20|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|1821
1624547550000|2021-06-24 15:12:30|4260|4259.5|4259.5|4259|4260.5|4260|4259.5|4259|2401
1624547560000|2021-06-24 15:12:40|||||||||1127
1624547570000|2021-06-24 15:12:50|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|99561
1624547580000|2021-06-24 15:13:00|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|1789
1624547590000|2021-06-24 15:13:10|4258|4257.5|4258.5|4257.5|4258.5|4258|4258|4257.5|1091
1624547600000|2021-06-24 15:13:20|4258||4258||4258||4258||441
1624547610000|2021-06-24 15:13:30|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4257|1632
1624547620000|2021-06-24 15:13:40|4257.5|4257|4258.5|4258|4259|4258.5|4257.5|4257|4187
1624547630000|2021-06-24 15:13:50|||||||||109
1624547640000|2021-06-24 15:14:00|4259|4258.5|4259|4258.5|4259|4258.5|4258.5|4258|3942
1624547650000|2021-06-24 15:14:10|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|2270
1624547660000|2021-06-24 15:14:20|4259.5|4259|4259.5|4259|4259.5|4259|4259|4258.5|1393
1624547680000|2021-06-24 15:14:40|4259|4258.5|4259.5|4259|4260|4259.5|4259|4258.5|5448
1624547690000|2021-06-24 15:14:50|||||||||900
1624547700000|2021-06-24 15:15:00|4260|4259.5|4259|4258.5|4260|4259.5|4259|4258.5|3576
1624547710000|2021-06-24 15:15:10|4259.5|4259|4259.5|4259|4259.5|4259|4259|4258.5|2807
1624547720000|2021-06-24 15:15:20|4260|4259.5|4260.5|4260|4261|4260.5|4259.5|4259|2762
1624547730000|2021-06-24 15:15:30|4261||4260.5||4261||4260.5||1163
1624547750000|2021-06-24 15:15:50|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|2644
1624547760000|2021-06-24 15:16:00|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|1147
1624547770000|2021-06-24 15:16:10|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|1981
1624547780000|2021-06-24 15:16:20|4259|4258.5|4258.5|4258|4259|4258.5|4257|4256.5|9135
1624547790000|2021-06-24 15:16:30|4258|4257.5|4257|4256.5|4258|4257.5|4257|4256.5|1134
1624547800000|2021-06-24 15:16:40|4257.5|4257|4257.5|4257|4258|4257.5|4257|4256.5|4152
1624547810000|2021-06-24 15:16:50|4258|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|98741
1624547820000|2021-06-24 15:17:00|4257.5|4257|4257.5|4257|4258|4257.5|4257.5|4257|2510
1624547830000|2021-06-24 15:17:10|4258|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|1365
1624547840000|2021-06-24 15:17:20|4257.5|4257|4258.5|4258|4258.5|4258|4257.5|4257|1487
1624547850000|2021-06-24 15:17:30|4258|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|1010
1624547870000|2021-06-24 15:17:50|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|1466
1624547880000|2021-06-24 15:18:00|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|647
1624547890000|2021-06-24 15:18:10|||||||||363
1624547900000|2021-06-24 15:18:20|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|2454
1624547910000|2021-06-24 15:18:30|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|1670
1624547920000|2021-06-24 15:18:40|4256.5|4256|4256.5|4256|4257|4256|4256.5|4256|2040
1624547930000|2021-06-24 15:18:50|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|1343
1624547940000|2021-06-24 15:19:00|||||||||795
1624547950000|2021-06-24 15:19:10|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|1696
1624547960000|2021-06-24 15:19:20|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|1253
1624547970000|2021-06-24 15:19:30|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|4991
1624547980000|2021-06-24 15:19:40|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|1347
1624547990000|2021-06-24 15:19:50|4256.5|4256|4257|4256.5|4257|4256.5|4256.5|4256|2675
1624548000000|2021-06-24 15:20:00|4256.5|4256|4257.5|4257|4257.5|4257|4256|4255.5|2858
1624548010000|2021-06-24 15:20:10|4257|4256.5|4257|4256.5|4257.5|4257|4257|4256.5|3769
1624548020000|2021-06-24 15:20:20|4257.5|4257|4257.5|4256.5|4257.5|4257|4257.5|4256.5|1156
1624548030000|2021-06-24 15:20:30|4258|4257|4257.5|4257|4258|4257.5|4257.5|4257|1313
1624548040000|2021-06-24 15:20:40|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|977
1624548050000|2021-06-24 15:20:50|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|2909
1624548060000|2021-06-24 15:21:00|||||||||296
1624548070000|2021-06-24 15:21:10|4256.5|4256|4256.5|4256|4257|4256.5|4256.5|4256|3592
1624548080000|2021-06-24 15:21:20|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|5587
1624548090000|2021-06-24 15:21:30|4256.5|4256|4256.5|4256|4256.5|4256|4256|4255|6481
1624548100000|2021-06-24 15:21:40|4256|4255.5|4256|4255.5|4256.5|4256|4256|4255.5|1332
1624548110000|2021-06-24 15:21:50|4255.5|4255|4256|4255|4256|4255.5|4254.5|4254|4967
1624548120000|2021-06-24 15:22:00|4255.5|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|1296
1624548130000|2021-06-24 15:22:10|||||||||195
1624548140000|2021-06-24 15:22:20|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|1135
1624548150000|2021-06-24 15:22:30|||||||||391
1624548160000|2021-06-24 15:22:40|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|2548
1624548170000|2021-06-24 15:22:50|||||||||196
1624548180000|2021-06-24 15:23:00|||||||||400
1624548190000|2021-06-24 15:23:10|4256.5|4256|4256.5|4256|4256.5|4256|4256|4255.5|1482
1624548200000|2021-06-24 15:23:20|||||||||498
1624548220000|2021-06-24 15:23:40|||||||||610
1624548230000|2021-06-24 15:23:50|4257|4256.5|4257|4256.5|4257|4256.5|4256.5|4256|3583
1624548240000|2021-06-24 15:24:00|||||||||316
1624548250000|2021-06-24 15:24:10|4257.5|4257|4256.5|4256|4257.5|4257|4256.5|4256|6702
1624548260000|2021-06-24 15:24:20|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|1653
1624548270000|2021-06-24 15:24:30|||||||||210
1624548280000|2021-06-24 15:24:40|4255.5|4255|4256|4255|4256|4255.5|4255.5|4255|2051
1624548290000|2021-06-24 15:24:50|4255.5|4254.5|4255|4254.5|4255.5|4254.5|4255|4254.5|1163
1624548300000|2021-06-24 15:25:00|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|4575
1624548310000|2021-06-24 15:25:10|4254.5|4254|4253|4252.5|4254.5|4254|4253|4252.5|4517
1624548320000|2021-06-24 15:25:20|4252.5|4252|4253|4252|4253|4252|4252.5|4252|346
1624548330000|2021-06-24 15:25:30|4253.5|4252.5|4253.5|4253|4254.5|4254|4253.5|4252.5|4106
1624548340000|2021-06-24 15:25:40|4254|4253.5|4254|4253.5|4254.5|4254|4254|4253.5|2532
1624548350000|2021-06-24 15:25:50|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4253|2160
1624548360000|2021-06-24 15:26:00|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|889
1624548370000|2021-06-24 15:26:10|4255|4254.5|4254.5|4253.5|4255|4254.5|4254|4253.5|5400
1624548380000|2021-06-24 15:26:20|4255|4254|4255|4254.5|4255|4254.5|4254.5|4253.5|2527
1624548390000|2021-06-24 15:26:30|||||||||340
1624548400000|2021-06-24 15:26:40|4255.5|4255|4255.5|4255|4256.5|4255.5|4255|4255|4994
1624548410000|2021-06-24 15:26:50|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|3975
1624548420000|2021-06-24 15:27:00|||||||||1629
1624548430000|2021-06-24 15:27:10|||||||||2
1624548440000|2021-06-24 15:27:20|4255|4254.5|4255|4254.5|4255.5|4255|4254.5|4254|4876
1624548450000|2021-06-24 15:27:30|||||||||13
1624548460000|2021-06-24 15:27:40|4255.5|4255|4255.5|4255|4256|4255.5|4255.5|4255|5374
1624548470000|2021-06-24 15:27:50|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|1455
1624548480000|2021-06-24 15:28:00|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|2069
1624548490000|2021-06-24 15:28:10|||||||||3245
1624548500000|2021-06-24 15:28:20|4256.5|4256|4255.5|4255|4256.5|4256|4255.5|4255|3537
1624548510000|2021-06-24 15:28:30|||||||||2080
1624548520000|2021-06-24 15:28:40|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|1165
1624548530000|2021-06-24 15:28:50|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|2365
1624548540000|2021-06-24 15:29:00|4255.5|4255|4255.5|4255|4255.5|4255|4255|4255|3979
1624548550000|2021-06-24 15:29:10|4255|4254.5|4255.5|4254.5|4255.5|4255|4255|4254.5|1572
1624548560000|2021-06-24 15:29:20|4255||4255||4255||4255||459
1624548570000|2021-06-24 15:29:30|4255.5||4255||4255.5||4255||2149
1624548580000|2021-06-24 15:29:40|4255.5|4255|4255.5|4254.5|4256|4255|4255|4254.5|3060
1624548590000|2021-06-24 15:29:50|4255|4255|4255.5|4254.5|4255.5|4255|4255|4254.5|1521
1624604410000|2021-06-25 07:00:10|4249.5|4245|4244.5|4241|4249.5|4246|4244.5|4240.5|3220
1624604420000|2021-06-25 07:00:20|4245|4241.5|4247|4244.5|4249.5|4245.5|4244.5|4241.5|1436
1624604430000|2021-06-25 07:00:30|4246.5|4243|4247.5|4245|4247.5|4245|4245|4242.5|1287
1624604440000|2021-06-25 07:00:40|4247|4244.5|4247|4245|4247|4245|4247|4244.5|757
1624604450000|2021-06-25 07:00:50|4246.5|4243|4247.5|4245|4249|4246.5|4246|4243|7536
1624604460000|2021-06-25 07:01:00|4246.5|4244.5|4240.5|4239.5|4246.5|4245|4240|4239|4362
1624604470000|2021-06-25 07:01:10|4241|4240|4243.5|4242|4243.5|4242|4240.5|4239.5|1064
1624604480000|2021-06-25 07:01:20|4243|4241.5|4240|4239|4243|4242|4239.5|4238.5|2966
1624604490000|2021-06-25 07:01:30|4239.5|4238.5|4238|4237.5|4239.5|4239|4238|4236.5|1459
1624604500000|2021-06-25 07:01:40|4238.5|4238|4241|4239|4241|4239|4238.5|4237.5|812
1624604510000|2021-06-25 07:01:50|4240.5||4240.5||4240.5||4240.5||0
1624604520000|2021-06-25 07:02:00|4240|4238.5|4238.5|4237.5|4240.5|4238.5|4238|4237|6400
1624604530000|2021-06-25 07:02:10|||||||||125
1624604540000|2021-06-25 07:02:20|4238|4237|4240|4238|4240|4238.5|4236.5|4234|4701
1624604550000|2021-06-25 07:02:30|4239.5||4239||4239.5||4239||23
1624604560000|2021-06-25 07:02:40|4238.5|4237.5|4235.5|4234|4238.5|4237.5|4235.5|4233.5|641
1624604580000|2021-06-25 07:03:00|4235|4233.5|4234|4232|4235|4234|4234|4231.5|172
1624604590000|2021-06-25 07:03:10|4235|4232.5|4235.5|4234|4235.5|4234|4234.5|4232.5|1265
1624604600000|2021-06-25 07:03:20|||||||||100
1624604610000|2021-06-25 07:03:30|4235|4233.5|4232|4230|4235|4233.5|4231.5|4230|632
1624604620000|2021-06-25 07:03:40|4231.5|4229.5|4230.5|4228.5|4231.5|4229.5|4230.5|4228|498
1624604630000|2021-06-25 07:03:50|4231|4229|4231|4229.5|4231|4229.5|4231|4229|1584
1624604640000|2021-06-25 07:04:00|4230|4228.5|4229.5|4228.5|4230|4228.5|4228|4226|3642
1624604650000|2021-06-25 07:04:10|4230|4229|4230|4229|4231|4229.5|4228.5|4227.5|1907
1624604670000|2021-06-25 07:04:30|4229.5|4228.5|4229|4227.5|4229.5|4228.5|4229|4227.5|495
1624604680000|2021-06-25 07:04:40|4229.5|4228|4228|4226.5|4230|4229|4228|4226.5|388
1624604690000|2021-06-25 07:04:50|4228.5|4227|4228.5|4227|4229|4227.5|4228.5|4227|283
1624604700000|2021-06-25 07:05:00|4229|4228|4228|4227|4230|4229|4227.5|4226.5|7870
1624604710000|2021-06-25 07:05:10|4228.5|4227.5|4229|4228|4229.5|4228|4228|4227.5|1216
1624604720000|2021-06-25 07:05:20|4228.5|4227.5|4228|4227.5|4230|4229|4228|4227.5|2902
1624604730000|2021-06-25 07:05:30|4228.5|4228|4231|4229.5|4231|4229.5|4228.5|4228|2363
1624604740000|2021-06-25 07:05:40|4231.5|4230|4233.5|4232|4233.5|4232.5|4231.5|4230|1186
1624604750000|2021-06-25 07:05:50|4234|4232.5|4236.5|4235|4236.5|4235|4234|4232.5|1518
1624604760000|2021-06-25 07:06:00|4237|4234|4236|4234.5|4237|4234.5|4235|4234|698
1624604770000|2021-06-25 07:06:10|4236.5|4235|4237.5|4236|4238|4236|4236.5|4235|881
1624604780000|2021-06-25 07:06:20|4237|4235.5|4237.5|4236|4237.5|4236|4237|4235.5|50
1624604790000|2021-06-25 07:06:30|4237|4235.5|4236.5|4235|4237.5|4235.5|4236|4235|472
1624604800000|2021-06-25 07:06:40|4236||4236||4236||4236||395
1624604810000|2021-06-25 07:06:50|4235.5|4234.5|4233.5|4231.5|4236|4234.5|4233.5|4231.5|2332
1624604820000|2021-06-25 07:07:00|4233|4232|4234|4232.5|4234.5|4232.5|4233|4232|487
1624604830000|2021-06-25 07:07:10|4234.5|4233|4236|4234.5|4236.5|4234.5|4234.5|4233|7074
1624604840000|2021-06-25 07:07:20|4236.5|4236|4237.5|4235.5|4237.5|4236.5|4236|4235|5308
1624604850000|2021-06-25 07:07:30|4238|4236|4239.5|4237.5|4239.5|4238|4238|4236|2328
1624604860000|2021-06-25 07:07:40|4239|4238|4241|4239.5|4241.5|4239.5|4239|4237.5|986
1624604870000|2021-06-25 07:07:50|4240.5|4238.5|4240.5|4238.5|4240.5|4238.5|4240|4238.5|377
1624604880000|2021-06-25 07:08:00|4240||4240.5||4240.5||4240||13
1624604890000|2021-06-25 07:08:10|4241|4239|4242.5|4240.5|4243|4241.5|4241|4239|778
1624604900000|2021-06-25 07:08:20|4242||4242||4242||4242||322
1624604910000|2021-06-25 07:08:30|4241.5|4241|4241.5|4239.5|4241.5|4241|4241|4239.5|515
1624604920000|2021-06-25 07:08:40|4242|4240|4243|4241.5|4243.5|4242.5|4242|4239.5|923
1624604930000|2021-06-25 07:08:50|4243.5|4242|4244|4242.5|4244.5|4242.5|4243.5|4242|313
1624604940000|2021-06-25 07:09:00|4244.5|4243|4246.5|4244.5|4246.5|4244.5|4244.5|4243|963
1624604950000|2021-06-25 07:09:10|4246|4245|4245.5|4244.5|4246.5|4245|4245.5|4244.5|350
1624604960000|2021-06-25 07:09:20|4246|4243.5|4247|4245|4247.5|4245.5|4245|4243.5|1482
1624604970000|2021-06-25 07:09:30|4246.5||4247||4247||4246.5||0
1624604980000|2021-06-25 07:09:40|4246.5|4244.5|4244.5|4242.5|4247|4244.5|4244.5|4242.5|241
1624604990000|2021-06-25 07:09:50|4244|4243|4244|4243|4244|4243|4243.5|4243|0
1624605000000|2021-06-25 07:10:00|4244.5|4243.5|4246|4244.5|4246|4245.5|4244|4243|1221
1624605010000|2021-06-25 07:10:10|4246.5|4245|4246|4244.5|4247|4246|4246|4244.5|1517
1624605020000|2021-06-25 07:10:20|4245.5|4244|4246|4244.5|4246.5|4245|4245.5|4244|303
1624605030000|2021-06-25 07:10:30|4245.5|4244|4245.5|4243.5|4246|4244.5|4245|4243.5|2372
1624605040000|2021-06-25 07:10:40|4245||4245||4245||4244||622
1624605050000|2021-06-25 07:10:50|4245.5|4244|4246.5|4245|4247|4246|4245.5|4244|1900
1624605060000|2021-06-25 07:11:00|4247|4245.5|4248.5|4247|4249|4247|4247|4245.5|1507
1624605070000|2021-06-25 07:11:10|4248|4246.5|4248.5|4247.5|4249.5|4248|4247.5|4246.5|1663
1624605080000|2021-06-25 07:11:20|4249||4248.5||4249||4248.5||0
1624605090000|2021-06-25 07:11:30|4249|4248|4251|4250|4253|4251.5|4249|4247.5|6006
1624605100000|2021-06-25 07:11:40|4252|4250.5|4251|4249|4252.5|4251|4251|4249|480
1624605110000|2021-06-25 07:11:50|4250.5||4250.5||4250.5||4250.5||0
1624605130000|2021-06-25 07:12:10|4250|4249.5|4253.5|4252|4254|4252|4250|4249|877
1624605150000|2021-06-25 07:12:30|4254|4252.5|4253.5|4252|4254|4253|4253.5|4252|361
1624605160000|2021-06-25 07:12:40|4253|4252.5|4252.5|4251|4254|4252.5|4252.5|4251|1589
1624605170000|2021-06-25 07:12:50|4252|4250.5|4251.5|4250|4252|4251|4251|4249.5|56
1624605180000|2021-06-25 07:13:00|4251|4249.5|4249|4248.5|4251|4249.5|4249|4248.5|600
1624605190000|2021-06-25 07:13:10|4248.5|4248|4251|4249|4251|4249|4248.5|4247.5|961
1624605200000|2021-06-25 07:13:20|4250.5|4248.5|4250|4248|4250.5|4249|4250|4248|0
1624605220000|2021-06-25 07:13:40|4249.5|4247.5|4248|4247|4249.5|4247.5|4248|4247|107
1624605230000|2021-06-25 07:13:50||4247.5||4247.5||4247.5||4247.5|520
1624605240000|2021-06-25 07:14:00|4249|4248|4250.5|4249|4250.5|4249|4248.5|4248|780
1624605250000|2021-06-25 07:14:10|4250|4248.5|4249.5|4248.5|4250.5|4248.5|4249|4248.5|375
1624605260000|2021-06-25 07:14:20|||||||||1
1624605270000|2021-06-25 07:14:30|4249|4248|4249|4247.5|4249|4248|4249|4247|213
1624605290000|2021-06-25 07:14:50|4248.5|4247|4250|4248.5|4250|4249|4248|4247|2109
1624605300000|2021-06-25 07:15:00|4250.5|4249|4249|4247.5|4250.5|4249.5|4248|4247|3309
1624605310000|2021-06-25 07:15:10|4249.5||4249||4249.5||4249||0
1624605320000|2021-06-25 07:15:20|4249.5|4248|4250|4249|4250|4249|4249.5|4248|66
1624605330000|2021-06-25 07:15:30|4249.5|4249.5|4250|4249.5|4250|4249.5|4249.5|4249.5|64
1624605340000|2021-06-25 07:15:40|4250.5|4250|4250.5|4249.5|4251|4250.5|4250|4249.5|695
1624605350000|2021-06-25 07:15:50|4250|4249|4248|4247|4250|4249|4248|4247|1302
1624605360000|2021-06-25 07:16:00|4247.5||4247.5||4247.5||4247.5||435
1624605370000|2021-06-25 07:16:10|||||||||100
1624605380000|2021-06-25 07:16:20|4247|4246.5|4247|4246|4247|4246.5|4246.5|4246|1642
1624605390000|2021-06-25 07:16:30|4246.5|4246.5|4247.5|4247|4247.5|4247|4246.5|4246|1042
1624605400000|2021-06-25 07:16:40|4247|4246.5|4247.5|4246.5|4247.5|4247|4247|4246.5|803
1624605410000|2021-06-25 07:16:50|4248|4247|4248|4247|4248|4247.5|4248|4247|666
1624605420000|2021-06-25 07:17:00|4247.5|4246.5|4249.5|4248.5|4250|4249|4247|4246.5|2561
1624605430000|2021-06-25 07:17:10|4249|4248|4249|4248|4249.5|4248.5|4248.5|4248|344
1624605440000|2021-06-25 07:17:20|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|463
1624605450000|2021-06-25 07:17:30|4250|4249|4249.5|4249|4250|4249.5|4249|4248.5|1617
1624605460000|2021-06-25 07:17:40|||||||||411
1624605470000|2021-06-25 07:17:50|4249|4248.5|4249|4248.5|4249.5|4249|4249|4248.5|1277
1624605480000|2021-06-25 07:18:00|4249.5|4249|4252|4251|4252|4251.5|4249.5|4248.5|1774
1624605500000|2021-06-25 07:18:20|4252.5|4251.5|4254.5|4253|4254.5|4253|4252.5|4251|641
1624605510000|2021-06-25 07:18:30|4254|4252.5|4253|4252|4254|4253|4253|4252|1026
1624605520000|2021-06-25 07:18:40|4252.5|4251.5|4252|4251|4253|4251.5|4252|4251|717
1624605530000|2021-06-25 07:18:50|4251.5|4250|4253|4252|4253|4252|4251|4250|1267
1624605560000|2021-06-25 07:19:20|4252.5|4251.5|4252.5|4251.5|4253|4252|4252|4251.5|675
1624605570000|2021-06-25 07:19:30|4252||4252||4252||4252||63
1624605580000|2021-06-25 07:19:40|4251.5|4251|4252.5|4252|4252.5|4252|4251|4250|2690
1624605590000|2021-06-25 07:19:50|4253|4251.5|4253|4252|4253|4252|4252.5|4251.5|283
1624605600000|2021-06-25 07:20:00|4252.5|4251.5|4252.5|4252|4252.5|4252|4252.5|4251.5|0
1624605610000|2021-06-25 07:20:10|4253||4253||4253||4253||7
1624605620000|2021-06-25 07:20:20|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|0
1624605630000|2021-06-25 07:20:30|4253|4252|4253|4252|4253|4252|4253|4252|32
1624605640000|2021-06-25 07:20:40|4252.5|4251|4252.5|4251|4252.5|4251|4252|4251|798
1624605650000|2021-06-25 07:20:50|4252|4251.5|4252|4251|4252|4251.5|4252|4251|0
1624605660000|2021-06-25 07:21:00|4251.5|4250.5|4250.5|4249.5|4251.5|4250.5|4250|4249.5|1405
1624605670000|2021-06-25 07:21:10|4250|4249|4248.5|4247.5|4251|4249|4248|4247.5|1020
1624605700000|2021-06-25 07:21:40|4248|4247|4248|4247|4248|4247.5|4247.5|4246.5|2054
1624605710000|2021-06-25 07:21:50|4247.5|4247.5|4248|4247|4248|4247.5|4247.5|4247|345
1624605720000|2021-06-25 07:22:00|4247.5|4247.5|4248|4247|4248|4247.5|4247.5|4247|704
1624605730000|2021-06-25 07:22:10|4247.5|4246.5|4247|4246.5|4248|4247|4247|4246.5|1558
1624605740000|2021-06-25 07:22:20|4247.5|4247|4247.5|4247|4247.5|4247|4247|4247|392
1624605750000|2021-06-25 07:22:30|4248|4246.5|4248|4247.5|4248|4247.5|4247|4246.5|964
1624605760000|2021-06-25 07:22:40|4247.5|4247|4248|4247|4248|4247|4247.5|4247|544
1624605780000|2021-06-25 07:23:00|4248.5|4247.5|4247|4245.5|4248.5|4248|4247|4245.5|4602
1624605790000|2021-06-25 07:23:10|4246.5|4246|4247|4246|4248|4247|4246.5|4246|518
1624605800000|2021-06-25 07:23:20|4246.5|4245.5|4247|4245.5|4247|4246|4246|4245.5|1463
1624605810000|2021-06-25 07:23:30|4246.5|4245|4245.5|4245|4246.5|4245.5|4245.5|4245|1369
1624605820000|2021-06-25 07:23:40|4245|4244.5|4245|4244.5|4245.5|4244.5|4245|4244.5|50
1624605830000|2021-06-25 07:23:50|4244.5|4244|4244|4243|4245|4244|4244|4243|2516
1624605840000|2021-06-25 07:24:00|4243.5|4244|4245|4244|4245|4244|4243.5|4244|1747
1624605850000|2021-06-25 07:24:10|4244.5|4244.5|4245|4244|4245.5|4244.5|4244.5|4244|390
1624605860000|2021-06-25 07:24:20|4244.5|4243.5|4244|4243|4245|4244|4244|4243|1021
1624605870000|2021-06-25 07:24:30|4243.5|4242.5|4243|4242.5|4243.5|4242.5|4243|4242.5|50
1624605880000|2021-06-25 07:24:40|4243.5||4243||4243.5||4243||0
1624605890000|2021-06-25 07:24:50|4244|4243|4243|4242.5|4244|4243|4243|4242.5|2452
1624605900000|2021-06-25 07:25:00|4243.5|4242|4243|4242.5|4243.5|4242.5|4242.5|4242|345
1624605910000|2021-06-25 07:25:10|4243.5|4243|4243|4242.5|4244|4243|4243|4242.5|437
1624605920000|2021-06-25 07:25:20|4242|4242|4242|4241.5|4243|4242|4242|4241.5|1445
1624605930000|2021-06-25 07:25:30|4241.5|4241|4242|4241|4242.5|4241.5|4241.5|4241|487
1624605940000|2021-06-25 07:25:40|4243|4241.5|4242.5|4242|4243|4242|4242.5|4241|103
1624605950000|2021-06-25 07:25:50|4243|4242.5|4243|4242|4243.5|4242.5|4242.5|4241.5|1543
1624605960000|2021-06-25 07:26:00|4242.5|4242.5|4243|4242|4244|4243|4242.5|4242|558
1624605970000|2021-06-25 07:26:10|4243.5|4242.5|4244|4243|4244|4243|4243|4242.5|0
1624605990000|2021-06-25 07:26:30|4243.5||4244||4244||4243.5||0
1624606000000|2021-06-25 07:26:40|4243.5||4243.5||4243.5||4243.5||0
1624606010000|2021-06-25 07:26:50|4243|4242.5|4244|4243.5|4244.5|4244|4243|4242|3235
1624606020000|2021-06-25 07:27:00|4244.5||4244.5||4244.5||4244||468
1624606030000|2021-06-25 07:27:10|||||||||469
1624606040000|2021-06-25 07:27:20|4244|4243|4244.5|4243.5|4244.5|4243.5|4243.5|4243|1738
1624606050000|2021-06-25 07:27:30|4244|4244|4244.5|4243.5|4244.5|4244|4244|4243.5|658
1624606060000|2021-06-25 07:27:40|4244|4242.5|4244.5|4243.5|4244.5|4243.5|4243.5|4242.5|2094
1624606080000|2021-06-25 07:28:00|4245|4244|4245|4244.5|4245|4244.5|4245|4244|403
1624606090000|2021-06-25 07:28:10|4245.5|4245|4245.5|4245|4246|4245|4245|4244.5|457
1624606100000|2021-06-25 07:28:20|4246||4245.5||4246||4245.5||0
1624606120000|2021-06-25 07:28:40|4246|4244.5|4246|4245|4246|4245.5|4246|4244.5|329
1624606140000|2021-06-25 07:29:00|4245.5|4244.5|4246|4245|4246|4245.5|4245|4244.5|2323
1624606160000|2021-06-25 07:29:20|4245.5||4246||4246||4245.5||130
1624606180000|2021-06-25 07:29:40||4245.5||4245||4245.5||4245|0
1624606190000|2021-06-25 07:29:50|4245.5|4244.5|4244.5|4243.5|4246|4244.5|4244|4243.5|1199
1624606200000|2021-06-25 07:30:00|4245|4244|4245.5|4244.5|4245.5|4245|4245|4244|1074
1624606210000|2021-06-25 07:30:10|4246|4245|4246.5|4245.5|4246.5|4246|4246|4245|280
1624606220000|2021-06-25 07:30:20|4247|4246|4247|4246.5|4247|4246.5|4247|4246|457
1624606240000|2021-06-25 07:30:40|4247.5|4247|4248|4247.5|4248.5|4247.5|4247.5|4247|669
1624606260000|2021-06-25 07:31:00|4248.5||4248||4248.5||4248||0
1624606270000|2021-06-25 07:31:10|4248.5|4247|4249.5|4248.5|4249.5|4248.5|4247|4246|2606
1624606290000|2021-06-25 07:31:30|4250|4249|4250.5|4249|4250.5|4249.5|4250|4249|55
1624606300000|2021-06-25 07:31:40|4250|4249.5|4247.5|4246.5|4250|4249.5|4247.5|4246.5|1734
1624606310000|2021-06-25 07:31:50|4247|4246|4246.5|4245.5|4247.5|4246|4246.5|4245|546
1624606320000|2021-06-25 07:32:00|4247|4246|4247|4246|4247.5|4246.5|4247|4246|0
1624606330000|2021-06-25 07:32:10||4246.5||4246||4246.5||4246|0
1624606340000|2021-06-25 07:32:20||4246.5||4246.5||4246.5||4246|0
1624606350000|2021-06-25 07:32:30|4246.5|4246|4246|4245.5|4246.5|4246|4246|4245.5|833
1624606360000|2021-06-25 07:32:40|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4245.5|238
1624606370000|2021-06-25 07:32:50|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246.5|418
1624606400000|2021-06-25 07:33:20|4247|4246|4246.5|4246|4247.5|4246|4246|4245.5|1079
1624606420000|2021-06-25 07:33:40|4246|4245.5|4245.5|4244.5|4246|4245.5|4245.5|4244.5|1930
1624606430000|2021-06-25 07:33:50|4245|4244|4244.5|4244|4245|4244|4244.5|4244|1180
1624606440000|2021-06-25 07:34:00|4244|4243.5|4245|4244|4245|4244.5|4244|4243.5|1419
1624606450000|2021-06-25 07:34:10|4245.5|4244.5|4245.5|4244.5|4245.5|4244.5|4245.5|4244.5|0
1624606470000|2021-06-25 07:34:30|4245||4245.5||4245.5||4245||0
1624606480000|2021-06-25 07:34:40||4245||4244.5||4245||4244.5|0
1624606490000|2021-06-25 07:34:50|4246|4245|4245.5|4244.5|4246|4245|4245|4244.5|708
1624606510000|2021-06-25 07:35:10|4245|4244|4245|4244|4245|4244|4244.5|4244|941
1624606530000|2021-06-25 07:35:30|4245.5|4244.5|4245|4244|4245.5|4244.5|4245|4244|0
1624606540000|2021-06-25 07:35:40|4244.5|4243.5|4244|4243|4244.5|4243.5|4244|4243|1425
1624606570000|2021-06-25 07:36:10||4243.5||4243.5||4243.5||4243.5|0
1624606580000|2021-06-25 07:36:20|4243.5|4243|4244|4243.5|4244|4243.5|4243.5|4243|1774
1624606590000|2021-06-25 07:36:30|4243.5|4243|4243.5|4242.5|4243.5|4243.5|4243|4241.5|1151
1624606600000|2021-06-25 07:36:40|4243|4242|4243.5|4242.5|4243.5|4243|4243|4242|797
1624606620000|2021-06-25 07:37:00|4243||4243.5||4243.5||4243||50
1624606630000|2021-06-25 07:37:10||4243||4243||4243||4243|566
1624606640000|2021-06-25 07:37:20||4242.5||4242.5||4242.5||4242.5|0
1624606650000|2021-06-25 07:37:30|4243||4243.5||4243.5||4243||0
1624606660000|2021-06-25 07:37:40|4243|4243|4240.5|4239.5|4243.5|4243|4240.5|4239.5|3172
1624606670000|2021-06-25 07:37:50|4241|4240|4241|4240|4241|4240|4241|4240|0
1624606680000|2021-06-25 07:38:00|4241.5|4240.5|4241.5|4241|4241.5|4241|4241|4240.5|565
1624606690000|2021-06-25 07:38:10|4242|4241.5|4241.5|4241|4242|4241.5|4241.5|4241|174
1624606700000|2021-06-25 07:38:20|4242||4242||4242||4241.5||0
1624606710000|2021-06-25 07:38:30|4241.5|4240.5|4241|4240.5|4242|4240.5|4241|4240.5|1260
1624606730000|2021-06-25 07:38:50|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|664
1624606740000|2021-06-25 07:39:00|4242||4242||4242||4242||0
1624606750000|2021-06-25 07:39:10|4241.5||4241.5||4241.5||4241.5||0
1624606760000|2021-06-25 07:39:20|4242||4242||4242||4242||0
1624606790000|2021-06-25 07:39:50|4241.5|4240.5|4241.5|4240.5|4242|4240.5|4241|4240.5|847
1624606800000|2021-06-25 07:40:00|4242|4241|4242|4241|4242|4241|4242|4240.5|1
1624606820000|2021-06-25 07:40:20|4241.5||4242||4242||4241.5||415
1624606830000|2021-06-25 07:40:30|4241.5|4240.5|4240|4239.5|4241.5|4240.5|4240|4239.5|1950
1624606850000|2021-06-25 07:40:50|4240.5|4240|4242|4241|4242|4241|4240.5|4240|802
1624606880000|2021-06-25 07:41:20|4241.5||4241.5||4241.5||4241.5||67
1624606890000|2021-06-25 07:41:30|4241|4240|4241|4240.5|4241.5|4240.5|4240.5|4240|1771
1624606900000|2021-06-25 07:41:40|4241.5|4241|4241.5|4240.5|4241.5|4241|4241.5|4240.5|228
1624606910000|2021-06-25 07:41:50|4241||4241||4241||4241||104
1624606920000|2021-06-25 07:42:00|4241.5||4241||4241.5||4241||0
1624606930000|2021-06-25 07:42:10|4240|4240|4239|4238.5|4240|4240|4239|4238.5|2396
1624606940000|2021-06-25 07:42:20|4239.5||4239||4239.5||4239||0
1624606950000|2021-06-25 07:42:30|4239.5||4239.5||4239.5||4239.5||0
1624606980000|2021-06-25 07:43:00|4239|4238|4239|4238|4239.5|4238|4238.5|4238|752
1624606990000|2021-06-25 07:43:10|4239.5||4239.5||4239.5||4239.5||0
1624607000000|2021-06-25 07:43:20|4239||4239||4239||4239||0
1624607010000|2021-06-25 07:43:30|4239.5||4239.5||4239.5||4239||0
1624607020000|2021-06-25 07:43:40|4239||4239.5||4239.5||4239||0
1624607040000|2021-06-25 07:44:00|4239|4238.5|4239|4238|4239|4238.5|4238.5|4238|455
1624607050000|2021-06-25 07:44:10|4239.5|4238.5|4239.5|4239|4240|4239.5|4239.5|4238.5|1485
1624607070000|2021-06-25 07:44:30|4240|4239.5|4240|4239.5|4241|4240|4240|4239.5|57
1624607080000|2021-06-25 07:44:40|4240.5|4240|4240.5|4240|4241|4240|4240.5|4239.5|87
1624607090000|2021-06-25 07:44:50|4240|4239.5|4240.5|4239.5|4240.5|4240|4240|4239.5|475
1624607100000|2021-06-25 07:45:00|4240|4240|4241.5|4241|4241.5|4241|4240|4239.5|915
1624607110000|2021-06-25 07:45:10|4241|4240.5|4242|4241|4242|4241|4241|4240|840
1624607140000|2021-06-25 07:45:40|||||||||35
1624607150000|2021-06-25 07:45:50|4241.5||4241.5||4241.5||4241.5||612
1624607160000|2021-06-25 07:46:00|4242|4240.5|4241|4240|4242|4241|4240.5|4239.5|2220
1624607170000|2021-06-25 07:46:10|4240.5|4239.5|4240|4239|4240.5|4239.5|4239.5|4239|1310
1624607180000|2021-06-25 07:46:20|4240.5|4239.5|4240.5|4239.5|4240.5|4240|4240|4239|682
1624607190000|2021-06-25 07:46:30|4240||4240||4240||4240||236
1624607200000|2021-06-25 07:46:40|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|0
1624607220000|2021-06-25 07:47:00|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|125
1624607230000|2021-06-25 07:47:10|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|8
1624607260000|2021-06-25 07:47:40||4240||4240||4240||4240|0
1624607280000|2021-06-25 07:48:00|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4240.5|4240|870
1624607290000|2021-06-25 07:48:10|4241|4240|4240.5|4240|4241.5|4240|4240.5|4240|736
1624607300000|2021-06-25 07:48:20|4241||4241||4241||4240.5||0
1624607310000|2021-06-25 07:48:30|4240.5||4240.5||4240.5||4240.5||580
1624607320000|2021-06-25 07:48:40|||||||||74
1624607330000|2021-06-25 07:48:50|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|742
1624607340000|2021-06-25 07:49:00|4241||4241||4241||4241||166
1624607350000|2021-06-25 07:49:10|||||||||50
1624607360000|2021-06-25 07:49:20|4240.5|4240.5|4241|4240|4241|4240.5|4240.5|4240|515
1624607380000|2021-06-25 07:49:40|4240.5||4240.5||4240.5||4240.5||0
1624607390000|2021-06-25 07:49:50|4240|4239.5|4239.5|4239|4240.5|4239.5|4239|4238.5|2299
1624607400000|2021-06-25 07:50:00|4239|4238.5|4239|4237.5|4239|4238.5|4239|4237.5|194
1624607410000|2021-06-25 07:50:10|4238.5||4238||4238.5||4238||0
1624607420000|2021-06-25 07:50:20|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|513
1624607430000|2021-06-25 07:50:30|4238|4237.5|4238.5|4237.5|4238.5|4237.5|4238|4237.5|160
1624607440000|2021-06-25 07:50:40|4239|4238|4239|4238|4239|4238.5|4238.5|4237.5|2649
1624607450000|2021-06-25 07:50:50|4239.5|4238.5|4239.5|4238.5|4239.5|4239|4239.5|4238.5|301
1624607460000|2021-06-25 07:51:00|4239||4239.5||4239.5||4239||0
1624607470000|2021-06-25 07:51:10||4239||4239||4239||4239|0
1624607490000|2021-06-25 07:51:30|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|457
1624607510000|2021-06-25 07:51:50|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4237.5|932
1624607520000|2021-06-25 07:52:00|4239||4239||4239||4239||50
1624607530000|2021-06-25 07:52:10|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|0
1624607540000|2021-06-25 07:52:20||4238||4238||4238||4238|851
1624607550000|2021-06-25 07:52:30|4239|4237.5|4239|4238.5|4239|4238.5|4239|4237.5|0
1624607560000|2021-06-25 07:52:40|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|133
1624607570000|2021-06-25 07:52:50|4240|4238.5|4241|4240.5|4241|4240.5|4240|4238.5|723
1624607580000|2021-06-25 07:53:00|4241.5|4241|4242|4241.5|4242|4241.5|4241|4240.5|703
1624607590000|2021-06-25 07:53:10|4242.5|4241|4242|4241|4242.5|4241.5|4241.5|4241|984
1624607600000|2021-06-25 07:53:20||4241.5||4241||4241.5||4241|0
1624607610000|2021-06-25 07:53:30||4241.5||4241||4241.5||4241|0
1624607620000|2021-06-25 07:53:40|4241.5|4240.5|4241.5|4241|4241.5|4241|4241|4240.5|840
1624607640000|2021-06-25 07:54:00|4242|4241.5|4242.5|4242|4243|4242|4242|4241.5|2276
1624607650000|2021-06-25 07:54:10|4243||4243||4243||4243||0
1624607670000|2021-06-25 07:54:30|4242.5|4242.5|4243|4242.5|4243|4242.5|4242.5|4242|526
1624607680000|2021-06-25 07:54:40|4242.5|4242|4242.5|4242|4243|4242|4242.5|4242|664
1624607690000|2021-06-25 07:54:50|4243|4242.5|4243|4242|4243|4242.5|4243|4242|0
1624607700000|2021-06-25 07:55:00|4242.5|4242.5|4243|4242|4243|4242.5|4242.5|4242|0
1624607720000|2021-06-25 07:55:20|4242.5|4242.5|4244|4243|4244|4243|4242.5|4242|1396
1624607730000|2021-06-25 07:55:30|4244.5|4243.5|4244.5|4243.5|4244.5|4244|4244.5|4243.5|0
1624607740000|2021-06-25 07:55:40|4245|4244|4245.5|4244.5|4245.5|4244.5|4245|4243.5|44
1624607750000|2021-06-25 07:55:50|4246|4245|4246|4245|4246|4245.5|4246|4244.5|714
1624607760000|2021-06-25 07:56:00|4246.5|4245.5|4247|4246|4247|4246|4246.5|4245|944
1624607770000|2021-06-25 07:56:10|4246.5|4245.5|4246|4245.5|4247|4245.5|4246|4245.5|1521
1624607780000|2021-06-25 07:56:20|4246.5|4246|4246|4245|4246.5|4246|4245.5|4245|603
1624607790000|2021-06-25 07:56:30|4246.5|4245.5|4247|4246.5|4247|4246.5|4246|4245.5|858
1624607800000|2021-06-25 07:56:40|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4246.5|456
1624607810000|2021-06-25 07:56:50|4247|4246.5|4246.5|4245.5|4247|4246.5|4246.5|4245.5|1876
1624607840000|2021-06-25 07:57:20|4246||4246.5||4246.5||4246||0
1624607850000|2021-06-25 07:57:30|4246||4246||4246||4246||200
1624607860000|2021-06-25 07:57:40|||||||||342
1624607870000|2021-06-25 07:57:50|||||||||304
1624607880000|2021-06-25 07:58:00|4245.5|4245|4246|4245|4246|4245.5|4245.5|4245|506
1624607890000|2021-06-25 07:58:10|4245.5||4245.5||4245.5||4245.5||250
1624607900000|2021-06-25 07:58:20|4245|4244.5|4246|4245|4246|4245|4245|4244|1465
1624607930000|2021-06-25 07:58:50|4246.5|4245.5|4247|4246|4247.5|4246.5|4246.5|4245|473
1624607950000|2021-06-25 07:59:10|4247.5|4246.5|4247|4246.5|4247.5|4246.5|4246.5|4246.5|265
1624607960000|2021-06-25 07:59:20|4247.5|4247|4248|4247|4248.5|4247.5|4247.5|4247|122
1624607970000|2021-06-25 07:59:30|||||||||500
1624608000000|2021-06-25 08:00:00|4247.5|4246.5|4247|4246|4248|4247|4247|4246|1609
1624608010000|2021-06-25 08:00:10|4246.5|4245.5|4246.5|4245.5|4247|4245.5|4246.5|4245.5|50
1624608030000|2021-06-25 08:00:30|||||||||70
1624608060000|2021-06-25 08:01:00|||||||||441
1624608070000|2021-06-25 08:01:10|4246|4246|4246|4245.5|4246|4246|4246|4245.5|301
1624608080000|2021-06-25 08:01:20|4246.5|4246|4246.5|4246|4246.5|4246|4246|4245.5|612
1624608090000|2021-06-25 08:01:30|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|215
1624608120000|2021-06-25 08:02:00|||||||||54
1624608130000|2021-06-25 08:02:10|4247|4245.5|4247|4246|4247|4246.5|4246.5|4245.5|1009
1624608140000|2021-06-25 08:02:20|4246.5|4245.5|4246.5|4245.5|4247|4245.5|4246|4245.5|1511
1624608150000|2021-06-25 08:02:30|4246|4245|4245.5|4245|4246.5|4245.5|4245.5|4245|2197
1624608160000|2021-06-25 08:02:40|4245|4244.5|4245.5|4244.5|4245.5|4244.5|4244.5|4243.5|2740
1624608170000|2021-06-25 08:02:50|4246|4245|4246|4245|4246|4245.5|4246|4244.5|248
1624608180000|2021-06-25 08:03:00|4245.5||4245.5||4245.5||4245.5||0
1624608200000|2021-06-25 08:03:20|||||||||110
1624608210000|2021-06-25 08:03:30|4245|4244.5|4245.5|4244.5|4245.5|4244.5|4245|4244.5|1662
1624608220000|2021-06-25 08:03:40|4245|4244|4245|4244.5|4245|4244.5|4244.5|4244|172
1624608230000|2021-06-25 08:03:50|4245.5|4244|4245.5|4244.5|4245.5|4245|4245|4244|611
1624608240000|2021-06-25 08:04:00|4245||4245.5||4245.5||4245||0
1624608260000|2021-06-25 08:04:20|4246|4245|4246|4245.5|4246|4245.5|4246|4245|91
1624608270000|2021-06-25 08:04:30|4246.5|4246|4246.5|4246|4247|4246|4246.5|4246|235
1624608280000|2021-06-25 08:04:40|4247|4245.5|4246.5|4245.5|4247|4246|4246|4245.5|888
1624608290000|2021-06-25 08:04:50||4246||4246||4246||4246|33
1624608300000|2021-06-25 08:05:00|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|0
1624608310000|2021-06-25 08:05:10|4246.5||4246.5||4246.5||4246||0
1624608320000|2021-06-25 08:05:20|4246|4246|4246.5|4246|4246.5|4246|4246|4246|0
1624608340000|2021-06-25 08:05:40|4246|4245.5|4246|4245.5|4246.5|4246|4246|4245.5|871
1624608350000|2021-06-25 08:05:50|4246.5|4246|4246.5|4246|4247|4246|4246.5|4246|31
1624608370000|2021-06-25 08:06:10|||||||||174
1624608400000|2021-06-25 08:06:40|||||||||169
1624608410000|2021-06-25 08:06:50|4247|4246.5|4247|4246.5|4247.5|4247|4247|4246|1794
1624608420000|2021-06-25 08:07:00|4247.5|4247|4245|4244.5|4247.5|4247|4245|4244|3342
1624608430000|2021-06-25 08:07:10|4244.5|4244|4244|4243.5|4244.5|4244|4244|4243.5|620
1624608440000|2021-06-25 08:07:20|4244.5|4244|4245|4244.5|4245|4244.5|4244|4244|967
1624608450000|2021-06-25 08:07:30|4244.5|4244|4245.5|4244.5|4245.5|4244.5|4244.5|4244|106
1624608460000|2021-06-25 08:07:40||4245||4245||4245||4245|0
1624608470000|2021-06-25 08:07:50||4244.5||4244.5||4244.5||4244.5|0
1624608480000|2021-06-25 08:08:00|4245|4245|4245.5|4245|4245.5|4245|4245|4245|3
1624608500000|2021-06-25 08:08:20|4246|4245.5|4247|4246|4247.5|4246.5|4246|4245.5|1865
1624608510000|2021-06-25 08:08:30|4246.5|4246.5|4246.5|4246|4246.5|4246.5|4246.5|4246|50
1624608520000|2021-06-25 08:08:40|4247|4246.5|4248.5|4247.5|4248.5|4248|4247|4246.5|1630
1624608530000|2021-06-25 08:08:50|4248|4248|4248|4247.5|4248.5|4248|4248|4247.5|1329
1624608540000|2021-06-25 08:09:00|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|0
1624608550000|2021-06-25 08:09:10|4249|4248.5|4248.5|4248|4249.5|4248.5|4248.5|4248|659
1624608560000|2021-06-25 08:09:20|4249|4248.5|4249|4248|4249|4248.5|4248.5|4248|568
1624608570000|2021-06-25 08:09:30|4248.5|4248.5|4248.5|4247.5|4248.5|4248.5|4248|4247.5|1467
1624608580000|2021-06-25 08:09:40|4249||4249||4249||4249||0
1624608590000|2021-06-25 08:09:50||4248||4248.5||4248.5||4248|0
1624608600000|2021-06-25 08:10:00|4248|4248|4248|4247.5|4248.5|4248|4248|4247.5|659
1624608610000|2021-06-25 08:10:10|4247.5|4247|4247|4246.5|4247.5|4247|4247|4246|2109
1624608620000|2021-06-25 08:10:20|4247.5|4246|4246.5|4246|4247.5|4246|4246|4245.5|1146
1624608630000|2021-06-25 08:10:30|4247|4246.5|4246.5|4246|4247.5|4246.5|4246.5|4246|87
1624608640000|2021-06-25 08:10:40|4247.5|4246.5|4247|4246|4247.5|4246.5|4247|4246|422
1624608660000|2021-06-25 08:11:00|4247.5||4247.5||4247.5||4247.5||112
1624608670000|2021-06-25 08:11:10|4247||4247||4247||4247||1
1624608700000|2021-06-25 08:11:40|4247.5||4247.5||4247.5||4247.5||56
1624608720000|2021-06-25 08:12:00|4248|4246.5|4247|4246.5|4248|4247.5|4247|4246.5|1326
1624608730000|2021-06-25 08:12:10|4247.5|4246|4247|4246.5|4247.5|4246.5|4246.5|4246|3155
1624608740000|2021-06-25 08:12:20|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|13
1624608750000|2021-06-25 08:12:30|4247||4246.5||4247||4246.5||0
1624608760000|2021-06-25 08:12:40|4246|4245.5|4244.5|4244|4246|4245.5|4244.5|4243.5|1357
1624608770000|2021-06-25 08:12:50|4244|4243.5|4244|4243.5|4244|4243.5|4243.5|4243|1732
1624608780000|2021-06-25 08:13:00||4243||4243||4243||4243|59
1624608790000|2021-06-25 08:13:10|4243.5||4244||4244||4243.5||500
1624608830000|2021-06-25 08:13:50|4244.5|4243.5|4245|4244.5|4245|4244.5|4244.5|4243|1338
1624608840000|2021-06-25 08:14:00|4244.5|4244|4245|4244|4245|4244|4244.5|4244|465
1624608850000|2021-06-25 08:14:10||4244.5||4244.5||4244.5||4244.5|0
1624608880000|2021-06-25 08:14:40|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|50
1624608890000|2021-06-25 08:14:50||4244||4244||4244||4244|0
1624608900000|2021-06-25 08:15:00|4244.5|4244.5|4245|4244|4245|4244.5|4244.5|4244|0
1624608910000|2021-06-25 08:15:10|4244.5|4244.5|4245|4244.5|4245|4244.5|4244.5|4244.5|230
1624608940000|2021-06-25 08:15:40|||||||||3
1624608960000|2021-06-25 08:16:00|4245.5|4244|4246.5|4245.5|4246.5|4245.5|4245.5|4244|991
1624608970000|2021-06-25 08:16:10|4247|4246|4247|4246|4247|4246|4247|4246|0
1624608980000|2021-06-25 08:16:20|4247.5||4247||4247.5||4247||300
1624608990000|2021-06-25 08:16:30|4247.5||4247.5||4247.5||4247.5||24
1624609010000|2021-06-25 08:16:50|4248|4246.5|4248|4247.5|4248.5|4247.5|4248|4246.5|64
1624609020000|2021-06-25 08:17:00|4248.5|4248|4248.5|4248|4249|4248|4248|4247.5|1991
1624609030000|2021-06-25 08:17:10|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|2508
1624609040000|2021-06-25 08:17:20|4248.5|4248|4249|4248|4249.5|4248.5|4248.5|4248|1737
1624609050000|2021-06-25 08:17:30|4249.5|4248.5|4251|4250|4251|4250.5|4249.5|4248.5|1415
1624609070000|2021-06-25 08:17:50|4251.5|4250.5|4251|4250.5|4251.5|4250.5|4251|4250.5|0
1624609100000|2021-06-25 08:18:20|4251.5|4251|4252|4251|4252.5|4251.5|4251.5|4251|1201
1624609120000|2021-06-25 08:18:40|4251.5|4250.5|4250.5|4250|4251.5|4251|4250.5|4250|2714
1624609130000|2021-06-25 08:18:50|4251|4249.5|4249|4247.5|4251|4250|4248.5|4247.5|3771
1624609140000|2021-06-25 08:19:00|4249.5|4248.5|4249|4248.5|4249.5|4249|4249|4248.5|113
1624609160000|2021-06-25 08:19:20|4248.5|4248|4248|4247|4249|4248|4247.5|4247|1538
1624609170000|2021-06-25 08:19:30|4248.5|4247.5|4249|4248.5|4249|4248.5|4248|4247|1917
1624609180000|2021-06-25 08:19:40|4249.5|4249|4249.5|4248.5|4249.5|4249|4249.5|4248.5|141
1624609190000|2021-06-25 08:19:50|4250|4249|4250.5|4249.5|4250.5|4249.5|4250|4249|22
1624609200000|2021-06-25 08:20:00|4250|4249|4249|4248|4250.5|4249|4248.5|4248|1925
1624609210000|2021-06-25 08:20:10|||||||||725
1624609220000|2021-06-25 08:20:20|4248.5|4247.5|4249|4248|4249|4248|4248|4247.5|615
1624609240000|2021-06-25 08:20:40|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247|14
1624609250000|2021-06-25 08:20:50|4248||4248.5||4248.5||4248||0
1624609260000|2021-06-25 08:21:00|4248||4248.5||4248.5||4248||50
1624609270000|2021-06-25 08:21:10|4248|4247|4247|4246|4248|4247.5|4247|4246|1871
1624609320000|2021-06-25 08:22:00|4246.5|4246.5|4246.5|4246|4246.5|4246.5|4246.5|4246|239
1624609350000|2021-06-25 08:22:30|4247|4246.5|4246.5|4246|4247.5|4246.5|4246.5|4246|1577
1624609360000|2021-06-25 08:22:40|||||||||444
1624609370000|2021-06-25 08:22:50|4246|4245.5|4246|4245|4246|4245.5|4245.5|4244.5|969
1624609380000|2021-06-25 08:23:00||4244.5||4244.5||4244.5||4244.5|41
1624609390000|2021-06-25 08:23:10|4245.5||4245.5||4245.5||4245.5||0
1624609420000|2021-06-25 08:23:40|4245|4244|4244.5|4243.5|4245.5|4244|4244|4243.5|1823
1624609440000|2021-06-25 08:24:00|4244|4244|4245.5|4245|4245.5|4245|4244|4243|2914
1624609450000|2021-06-25 08:24:10|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|1251
1624609460000|2021-06-25 08:24:20|4246|4245.5|4245|4244|4246|4245.5|4245|4244|3442
1624609470000|2021-06-25 08:24:30||4244.5||4244||4244.5||4244|0
1624609480000|2021-06-25 08:24:40|4244.5|4244.5|4245|4244.5|4245|4244.5|4244.5|4244.5|0
1624609490000|2021-06-25 08:24:50||4244||4244||4244||4244|0
1624609510000|2021-06-25 08:25:10|4244.5||4244.5||4244.5||4244.5||313
1624609520000|2021-06-25 08:25:20|4245|4244.5|4245.5|4245|4245.5|4245|4245|4244|258
1624609530000|2021-06-25 08:25:30|4246|4244.5|4246|4245|4246|4245|4246|4244.5|0
1624609540000|2021-06-25 08:25:40|4246.5|4245.5|4246.5|4246|4247|4246|4246.5|4245.5|537
1624609560000|2021-06-25 08:26:00|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|537
1624609570000|2021-06-25 08:26:10|||||||||613
1624609580000|2021-06-25 08:26:20|||||||||18
1624609600000|2021-06-25 08:26:40|||||||||48
1624609630000|2021-06-25 08:27:10|4247.5|4247|4248|4247|4248|4247.5|4247.5|4246.5|957
1624609650000|2021-06-25 08:27:30|4247.5||4247.5||4247.5||4247.5||0
1624609660000|2021-06-25 08:27:40|4247|4246.5|4247.5|4246.5|4247.5|4247|4247|4246.5|2559
1624609680000|2021-06-25 08:28:00|4247|4246|4246|4245|4247|4246|4246|4245|2018
1624609690000|2021-06-25 08:28:10|4245.5||4245.5||4246||4245.5||0
1624609710000|2021-06-25 08:28:30|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|146
1624609720000|2021-06-25 08:28:40|4245.5|4245|4246|4245.5|4246.5|4246|4245.5|4245|268
1624609740000|2021-06-25 08:29:00|4246.5|4246|4247|4246|4247|4246|4246|4245.5|665
1624609750000|2021-06-25 08:29:10|4247.5|4246.5|4247.5|4247|4247.5|4247|4247|4246.5|140
1624609760000|2021-06-25 08:29:20|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246.5|0
1624609780000|2021-06-25 08:29:40|||||||||200
1624609790000|2021-06-25 08:29:50|4247||4247||4247||4247||0
1624609800000|2021-06-25 08:30:00|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|0
1624609820000|2021-06-25 08:30:20|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|4247.5|4247.5|153
1624609830000|2021-06-25 08:30:30|4248|4247|4247.5|4247|4248.5|4247|4247.5|4247|2489
1624609850000|2021-06-25 08:30:50|4247|4246.5|4247.5|4246.5|4247.5|4247|4247|4246.5|424
1624609860000|2021-06-25 08:31:00|4247|4246|4246|4245.5|4247|4246|4246|4245|2086
1624609880000|2021-06-25 08:31:20|4246.5|4246|4246.5|4245.5|4247|4246.5|4246.5|4245.5|1465
1624609890000|2021-06-25 08:31:30|4246|4246|4246.5|4245.5|4246.5|4246|4246|4245.5|261
1624609900000|2021-06-25 08:31:40||4246||4246||4246||4246|0
1624609910000|2021-06-25 08:31:50||4245.5||4245.5||4245.5||4245.5|0
1624609920000|2021-06-25 08:32:00|4247|4246|4248|4247|4248|4247|4246.5|4246|1799
1624609930000|2021-06-25 08:32:10|4247.5|4246.5|4247|4246.5|4247.5|4247|4247|4246.5|1130
1624609940000|2021-06-25 08:32:20|4247.5|4246|4247|4246|4247.5|4246.5|4246.5|4246|1052
1624609960000|2021-06-25 08:32:40|4246.5||4246.5||4246.5||4246.5||0
1624609970000|2021-06-25 08:32:50|4247|4246.5|4247|4246.5|4247|4246.5|4246.5|4246.5|265
1624609980000|2021-06-25 08:33:00||4246||4246||4246.5||4246|104
1624609990000|2021-06-25 08:33:10|4246.5||4246.5||4246.5||4246.5||50
1624610020000|2021-06-25 08:33:40|4246|4245.5|4245|4244|4246.5|4245.5|4244.5|4244|3336
1624610030000|2021-06-25 08:33:50|4244.5||4244.5||4245||4244.5||0
1624610040000|2021-06-25 08:34:00|4245|4244.5|4245|4244|4245|4244.5|4244.5|4244|1735
1624610050000|2021-06-25 08:34:10||4244.5||4244.5||4244.5||4244.5|0
1624610060000|2021-06-25 08:34:20|4245.5|4244|4245.5|4244.5|4245.5|4244.5|4245.5|4244|202
1624610070000|2021-06-25 08:34:30|4246||4245.5||4246||4245.5||792
1624610080000|2021-06-25 08:34:40|4246|4245|4246|4245.5|4246|4245.5|4246|4244.5|274
1624610090000|2021-06-25 08:34:50|4246.5||4246.5||4246.5||4246.5||125
1624610120000|2021-06-25 08:35:20|||||||||40
1624610140000|2021-06-25 08:35:40|4247|4246|4247|4246.5|4247.5|4247|4247|4246|1017
1624610150000|2021-06-25 08:35:50|4246.5|4246|4247|4246.5|4247|4246.5|4246.5|4246|1138
1624610160000|2021-06-25 08:36:00|4247.5|4247|4248|4247.5|4248|4247.5|4247.5|4247|1091
1624610170000|2021-06-25 08:36:10||4247||4247.5||4247.5||4247|26
1624610180000|2021-06-25 08:36:20|||||||||131
1624610200000|2021-06-25 08:36:40|||||||||347
1624610220000|2021-06-25 08:37:00|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|1787
1624610230000|2021-06-25 08:37:10|||||||||1
1624610250000|2021-06-25 08:37:30|4248|4247.5|4247.5|4247|4248|4247.5|4247.5|4247|262
1624610260000|2021-06-25 08:37:40|4248||4248||4248||4248||0
1624610270000|2021-06-25 08:37:50|||||||||300
1624610280000|2021-06-25 08:38:00|4248.5|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|1089
1624610290000|2021-06-25 08:38:10|4249|4248.5|4249.5|4248.5|4250|4249|4249|4248.5|461
1624610310000|2021-06-25 08:38:30|4250||4250||4250||4250||0
1624610330000|2021-06-25 08:38:50|4249.5|4249|4250|4249|4250|4249.5|4249|4249|656
1624610340000|2021-06-25 08:39:00|4249.5|4249.5|4249.5|4249|4250|4249.5|4249.5|4249|612
1624610360000|2021-06-25 08:39:20|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|1733
1624610370000|2021-06-25 08:39:30|4248|4247.5|4247.5|4247|4248|4247.5|4247.5|4247|1923
1624610380000|2021-06-25 08:39:40||4246.5||4247||4247||4246.5|236
1624610400000|2021-06-25 08:40:00|4247|4246.5|4247|4246.5|4247.5|4246.5|4247|4246|288
1624610410000|2021-06-25 08:40:10|4247.5||4247.5||4247.5||4247.5||0
1624610420000|2021-06-25 08:40:20|4248|4247|4248|4247|4248|4247.5|4247.5|4247|970
1624610430000|2021-06-25 08:40:30|4247.5|4246.5|4247|4246|4247.5|4247|4247|4246|533
1624610440000|2021-06-25 08:40:40|4247.5|4246.5|4247.5|4246.5|4247.5|4247|4247.5|4246.5|231
1624610450000|2021-06-25 08:40:50|||||||||2
1624610480000|2021-06-25 08:41:20|||||||||500
1624610540000|2021-06-25 08:42:20||4247||4247||4247||4247|353
1624610550000|2021-06-25 08:42:30|4248|4247.5|4248|4247.5|4248.5|4247.5|4247.5|4247|804
1624610560000|2021-06-25 08:42:40|||||||||317
1624610570000|2021-06-25 08:42:50|||||||||50
1624610580000|2021-06-25 08:43:00|4247.5|4247|4247|4246.5|4247.5|4247|4247|4246.5|1726
1624610590000|2021-06-25 08:43:10|4247.5|4247|4247|4246.5|4247.5|4247|4247|4246.5|650
1624610600000|2021-06-25 08:43:20|4247.5||4247||4247.5||4247||167
1624610610000|2021-06-25 08:43:30||4246||4246||4246||4246|0
1624610620000|2021-06-25 08:43:40|4246.5|4246.5|4247|4246|4247.5|4246.5|4246.5|4246|474
1624610630000|2021-06-25 08:43:50||4246.5||4246||4246.5||4246|0
1624610640000|2021-06-25 08:44:00|4246.5|4246.5|4246.5|4246|4246.5|4246.5|4246.5|4246|770
1624610650000|2021-06-25 08:44:10|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|246
1624610660000|2021-06-25 08:44:20|4247||4246.5||4247||4246.5||0
1624610700000|2021-06-25 08:45:00|||||||||597
1624610710000|2021-06-25 08:45:10|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|150
1624610720000|2021-06-25 08:45:20|4247.5|4247|4247.5|4246.5|4247.5|4247|4247|4246.5|255
1624610730000|2021-06-25 08:45:30|4247|4247|4248|4247|4248|4247|4247|4246.5|129
1624610780000|2021-06-25 08:46:20|4247.5||4247.5||4247.5||4247.5||98
1624610790000|2021-06-25 08:46:30|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|1591
1624610810000|2021-06-25 08:46:50|4247|4246.5|4247|4246|4247|4246.5|4247|4246|1096
1624610820000|2021-06-25 08:47:00|4246.5||4246.5||4246.5||4246.5||250
1624610870000|2021-06-25 08:47:50|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|1076
1624610890000|2021-06-25 08:48:10|4247|4245.5|4246.5|4246|4247|4246|4246|4245.5|1340
1624610900000|2021-06-25 08:48:20|4246|4245.5|4246.5|4245.5|4246.5|4246|4246|4245.5|611
1624610910000|2021-06-25 08:48:30|4246||4246||4246||4246||123
1624610930000|2021-06-25 08:48:50|4246.5||4246.5||4246.5||4246.5||0
1624610960000|2021-06-25 08:49:20|4246||4246||4246||4246||0
1624610970000|2021-06-25 08:49:30|4246.5||4246.5||4246.5||4246.5||0
1624610990000|2021-06-25 08:49:50|4246|4245|4245|4244.5|4246.5|4245|4245|4244.5|2515
1624611000000|2021-06-25 08:50:00|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|576
1624611010000|2021-06-25 08:50:10|4244.5|4244|4245|4244|4245|4244|4244.5|4244|59
1624611020000|2021-06-25 08:50:20|4244.5||4244.5||4244.5||4244.5||300
1624611030000|2021-06-25 08:50:30|4245|4243.5|4245|4244.5|4245.5|4245|4244.5|4243.5|5615
1624611040000|2021-06-25 08:50:40|4245.5||4245||4245.5||4245||250
1624611050000|2021-06-25 08:50:50|4245.5||4245||4245.5||4245||0
1624611060000|2021-06-25 08:51:00|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|274
1624611070000|2021-06-25 08:51:10|4245.5||4245.5||4245.5||4245.5||0
1624611080000|2021-06-25 08:51:20|||||||||1
1624611090000|2021-06-25 08:51:30|4245|4244|4244.5|4244|4245|4244|4244.5|4244|2390
1624611100000|2021-06-25 08:51:40|4245|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|305
1624611110000|2021-06-25 08:51:50|4245||4245||4245||4245||0
1624611120000|2021-06-25 08:52:00|4244.5||4245||4245||4244.5||0
1624611130000|2021-06-25 08:52:10||4244.5||4244.5||4244.5||4244|0
1624611140000|2021-06-25 08:52:20|4245.5|4244|4245|4244.5|4245.5|4245|4245|4244|345
1624611150000|2021-06-25 08:52:30|4245.5||4245||4245.5||4245||0
1624611160000|2021-06-25 08:52:40|4245.5|4244|4244.5|4244|4245.5|4244|4244.5|4244|3230
1624611170000|2021-06-25 08:52:50|4244|4243.5|4244.5|4244|4244.5|4244|4244|4243.5|0
1624611180000|2021-06-25 08:53:00||4243.5||4243.5||4243.5||4243.5|2
1624611190000|2021-06-25 08:53:10|4244|4243|4244.5|4244|4245|4244.5|4244|4243|2227
1624611200000|2021-06-25 08:53:20|||||||||175
1624611210000|2021-06-25 08:53:30|||||||||72
1624611240000|2021-06-25 08:54:00|4244|4243.5|4244.5|4244|4244.5|4244|4244|4243.5|348
1624611250000|2021-06-25 08:54:10|||||||||680
1624611260000|2021-06-25 08:54:20|||||||||304
1624611280000|2021-06-25 08:54:40|||||||||77
1624611290000|2021-06-25 08:54:50|||||||||742
1624611300000|2021-06-25 08:55:00|||||||||25
1624611330000|2021-06-25 08:55:30|||||||||764
1624611340000|2021-06-25 08:55:40|4244|4243.5|4243.5|4243|4244|4243.5|4243.5|4243|2176
1624611350000|2021-06-25 08:55:50|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|315
1624611360000|2021-06-25 08:56:00|4242.5|4242|4242.5|4242|4243|4242|4242.5|4242|342
1624611370000|2021-06-25 08:56:10|4243||4243||4243||4243||140
1624611380000|2021-06-25 08:56:20|4243.5|4242.5|4243|4242.5|4243.5|4242.5|4243|4242.5|164
1624611390000|2021-06-25 08:56:30|4243.5|4243|4244|4243|4244|4243|4243.5|4243|27
1624611400000|2021-06-25 08:56:40|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|0
1624611410000|2021-06-25 08:56:50|4244||4244||4244||4244||0
1624611420000|2021-06-25 08:57:00|||||||||298
1624611440000|2021-06-25 08:57:20|4243.5|4243|4244|4243|4244|4243|4243|4242.5|1468
1624611480000|2021-06-25 08:58:00|4243.5|4242.5|4243|4242.5|4243.5|4242.5|4243|4242.5|446
1624611490000|2021-06-25 08:58:10|4243.5||4243.5||4243.5||4243.5||86
1624611500000|2021-06-25 08:58:20|4243||4243||4243||4243||0
1624611510000|2021-06-25 08:58:30|||||||||197
1624611520000|2021-06-25 08:58:40|||||||||2
1624611540000|2021-06-25 08:59:00|||||||||156
1624611550000|2021-06-25 08:59:10|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241|1942
1624611570000|2021-06-25 08:59:30|4241.5|4241|4242|4241|4242|4241|4241.5|4241|764
1624611580000|2021-06-25 08:59:40|4241.5|4240.5|4241.5|4241|4241.5|4241|4241|4240.5|1759
1624611600000|2021-06-25 09:00:00|4242|4241.5|4242|4241.5|4242.5|4241.5|4242|4241.5|457
1624611610000|2021-06-25 09:00:10|4242.5|4242|4242.5|4242|4243|4242.5|4242.5|4242|1150
1624611630000|2021-06-25 09:00:30|4243|4242.5|4243|4242|4243|4242.5|4243|4242|201
1624611640000|2021-06-25 09:00:40||4242.5||4242.5||4242.5||4242.5|0
1624611650000|2021-06-25 09:00:50|4242.5|4242|4242.5|4242|4243|4242|4242.5|4242|982
1624611670000|2021-06-25 09:01:10|4243|4241.5|4242|4241.5|4243|4241.5|4242|4241.5|1746
1624611680000|2021-06-25 09:01:20|4241.5|4241|4240.5|4239.5|4241.5|4241|4240.5|4239.5|2732
1624611690000|2021-06-25 09:01:30|4240|4239|4240|4239.5|4240|4239.5|4239.5|4238.5|583
1624611720000|2021-06-25 09:02:00|||||||||87
1624611730000|2021-06-25 09:02:10|||||||||7
1624611740000|2021-06-25 09:02:20|4240.5|4240|4240.5|4240|4241|4240.5|4240.5|4240|1694
1624611750000|2021-06-25 09:02:30|4241|4239.5|4240|4239.5|4241|4239.5|4240|4239.5|1001
1624611760000|2021-06-25 09:02:40|||||||||71
1624611780000|2021-06-25 09:03:00|||||||||6
1624611790000|2021-06-25 09:03:10|4240.5|4240|4241|4240|4241|4240|4240.5|4240|784
1624611800000|2021-06-25 09:03:20|4241.5|4240.5|4241.5|4241|4242|4241|4241.5|4240.5|1062
1624611810000|2021-06-25 09:03:30|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|305
1624611820000|2021-06-25 09:03:40|4240.5|4240|4241|4240.5|4241|4240.5|4240.5|4240|2964
1624611850000|2021-06-25 09:04:10|||||||||376
1624611860000|2021-06-25 09:04:20|4241.5|4241|4242|4241|4242|4241.5|4241.5|4241|3454
1624611870000|2021-06-25 09:04:30|4242.5|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|4291
1624611880000|2021-06-25 09:04:40|4243|4242.5|4243.5|4243|4243.5|4243|4243|4242|1978
1624611890000|2021-06-25 09:04:50|4244|4243.5|4244.5|4243.5|4244.5|4243.5|4244|4243|295
1624611900000|2021-06-25 09:05:00|4244|4244|4244.5|4244|4244.5|4244|4244|4243.5|3909
1624611920000|2021-06-25 09:05:20|4245|4244.5|4245|4244.5|4245|4244.5|4244.5|4244|1362
1624611930000|2021-06-25 09:05:30|4245.5|4245|4245.5|4245|4245.5|4245|4245|4244.5|2402
1624611940000|2021-06-25 09:05:40|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|755
1624611950000|2021-06-25 09:05:50|4246.5|4246|4247.5|4247|4247.5|4247|4246|4245.5|6222
1624611960000|2021-06-25 09:06:00|4248|4246.5|4246|4245.5|4248|4247|4246|4245.5|5554
1624611970000|2021-06-25 09:06:10|4245.5|4245|4244.5|4243.5|4245.5|4245|4244.5|4243.5|4281
1624611980000|2021-06-25 09:06:20|4244||4244||4244||4244||434
1624612020000|2021-06-25 09:07:00|4243.5|4243|4243|4242.5|4243.5|4243|4243|4242|2996
1624612030000|2021-06-25 09:07:10|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|414
1624612040000|2021-06-25 09:07:20|4243|4242.5|4243|4242.5|4243.5|4242.5|4243|4242.5|69
1624612050000|2021-06-25 09:07:30||4242||4242||4242||4242|2
1624612080000|2021-06-25 09:08:00|4242.5||4242.5||4242.5||4242.5||244
1624612120000|2021-06-25 09:08:40|||||||||249
1624612130000|2021-06-25 09:08:50|||||||||1
1624612150000|2021-06-25 09:09:10|4242|4241.5|4242.5|4241.5|4242.5|4241.5|4241.5|4240.5|2402
1624612160000|2021-06-25 09:09:20|4242||4242||4242||4242||0
1624612170000|2021-06-25 09:09:30|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|496
1624612180000|2021-06-25 09:09:40|4242.5|4242|4243|4242|4243|4242.5|4242.5|4242|633
1624612190000|2021-06-25 09:09:50|4243.5|4242.5|4242.5|4242|4243.5|4242.5|4242.5|4242|368
1624612200000|2021-06-25 09:10:00|4242|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|931
1624612210000|2021-06-25 09:10:10|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|501
1624612230000|2021-06-25 09:10:30|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|2002
1624612240000|2021-06-25 09:10:40|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|183
1624612250000|2021-06-25 09:10:50|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|202
1624612270000|2021-06-25 09:11:10|4242.5|4242|4242.5|4242|4242.5|4242|4242|4241.5|1250
1624612280000|2021-06-25 09:11:20|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|241
1624612310000|2021-06-25 09:11:50|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|216
1624612320000|2021-06-25 09:12:00|4243|4242.5|4243|4242|4243|4242.5|4243|4242|951
1624612330000|2021-06-25 09:12:10||4242.5||4242||4242.5||4242|0
1624612340000|2021-06-25 09:12:20||4242.5||4242||4242.5||4242|0
1624612350000|2021-06-25 09:12:30|4242.5||4242.5||4242.5||4242.5||0
1624612370000|2021-06-25 09:12:50|||||||||250
1624612380000|2021-06-25 09:13:00|4243|4241.5|4242.5|4242|4243|4242|4242.5|4241.5|3001
1624612390000|2021-06-25 09:13:10|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|395
1624612400000|2021-06-25 09:13:20|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|396
1624612410000|2021-06-25 09:13:30|4243.5|4243|4243|4242.5|4243.5|4243|4243|4242.5|163
1624612430000|2021-06-25 09:13:50|||||||||45
1624612440000|2021-06-25 09:14:00|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|2008
1624612470000|2021-06-25 09:14:30|||||||||98
1624612480000|2021-06-25 09:14:40|4242.5||4242.5||4242.5||4242.5||17
1624612490000|2021-06-25 09:14:50|4242|4242|4242|4241.5|4242|4242|4242|4241.5|385
1624612500000|2021-06-25 09:15:00|4242.5||4242||4242.5||4242||0
1624612510000|2021-06-25 09:15:10|4241.5|4241|4241|4240|4241.5|4241|4240.5|4240|2362
1624612530000|2021-06-25 09:15:30|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|21
1624612550000|2021-06-25 09:15:50||4241||4241||4241||4240.5|0
1624612560000|2021-06-25 09:16:00|||||||||38
1624612570000|2021-06-25 09:16:10|4242|4241.5|4241.5|4241|4242|4241.5|4241.5|4241|307
1624612590000|2021-06-25 09:16:30|4242|4240.5|4242.5|4241.5|4242.5|4242|4242|4240.5|6397
1624612600000|2021-06-25 09:16:40|4243|4242|4243|4242.5|4243|4242.5|4243|4242|50
1624612610000|2021-06-25 09:16:50||4242||4242||4242||4242|0
1624612620000|2021-06-25 09:17:00|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|4241.5|4241|3127
1624612630000|2021-06-25 09:17:10||4242||4241.5||4242||4241.5|0
1624612640000|2021-06-25 09:17:20|4242|4241|4241.5|4240.5|4242.5|4241|4241.5|4240.5|1703
1624612680000|2021-06-25 09:18:00|4241|4241|4241.5|4240.5|4241.5|4241|4241|4240.5|176
1624612700000|2021-06-25 09:18:20|4241||4241||4241||4241||202
1624612710000|2021-06-25 09:18:30|4241.5|4241|4241.5|4241|4241.5|4241|4241|4241|12
1624612720000|2021-06-25 09:18:40|4242|4241.5|4241.5|4241|4242.5|4241.5|4241.5|4241|1014
1624612730000|2021-06-25 09:18:50|4242||4241.5||4242||4241.5||0
1624612750000|2021-06-25 09:19:10|4242|4240.5|4240.5|4240|4242|4241|4240.5|4240|2748
1624612760000|2021-06-25 09:19:20|4241||4241||4241||4241||0
1624612770000|2021-06-25 09:19:30|4240.5||4240.5||4240.5||4240.5||0
1624612780000|2021-06-25 09:19:40|4240|4239.5|4240|4239.5|4241|4240|4240|4239|5247
1624612790000|2021-06-25 09:19:50|4240.5|4240|4239.5|4238.5|4240.5|4240|4239|4238.5|1941
1624612800000|2021-06-25 09:20:00||4239||4238.5||4239||4238.5|211
1624612810000|2021-06-25 09:20:10|4239|4238|4238.5|4237.5|4239|4238|4238.5|4237.5|1366
1624612830000|2021-06-25 09:20:30||4238||4237.5||4238||4237.5|0
1624612850000|2021-06-25 09:20:50|4239|4238|4239|4238.5|4239|4238.5|4239|4238|129
1624612860000|2021-06-25 09:21:00|4239.5||4239.5||4239.5||4239.5||0
1624612870000|2021-06-25 09:21:10|4239||4239.5||4239.5||4239||0
1624612880000|2021-06-25 09:21:20||4239||4239||4239||4239|0
1624612900000|2021-06-25 09:21:40|4240|4238.5|4240|4239.5|4240|4239.5|4239.5|4238.5|594
1624612910000|2021-06-25 09:21:50|4239.5|4239|4240|4239|4240|4239|4239.5|4239|422
1624612920000|2021-06-25 09:22:00|4239.5||4240||4240||4239.5||0
1624612930000|2021-06-25 09:22:10|4239.5||4240||4240||4239.5||542
1624612940000|2021-06-25 09:22:20|4239.5||4239.5||4240||4239.5||116
1624612960000|2021-06-25 09:22:40|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|660
1624612970000|2021-06-25 09:22:50|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|132
1624612980000|2021-06-25 09:23:00|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|541
1624612990000|2021-06-25 09:23:10|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|1464
1624613020000|2021-06-25 09:23:40|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|102
1624613030000|2021-06-25 09:23:50|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|0
1624613040000|2021-06-25 09:24:00|4239.5||4239.5||4239.5||4239.5||0
1624613050000|2021-06-25 09:24:10||4239||4239||4239||4239|63
1624613060000|2021-06-25 09:24:20|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|344
1624613080000|2021-06-25 09:24:40|4240|4239.5|4240|4239|4240|4239.5|4240|4239|48551
1624613090000|2021-06-25 09:24:50||4239.5||4239.5||4239.5||4239.5|0
1624613100000|2021-06-25 09:25:00|4240.5|4239|4239.5|4239|4240.5|4239|4239.5|4239|510
1624613110000|2021-06-25 09:25:10|4239|4238.5|4239|4238|4239|4238.5|4239|4238|1641
1624613130000|2021-06-25 09:25:30|4238.5|4237.5|4238|4237.5|4239|4237.5|4237.5|4237|1692
1624613140000|2021-06-25 09:25:40|4238.5|4238|4239|4238|4239|4238|4238.5|4238|241
1624613160000|2021-06-25 09:26:00||4238.5||4238||4238.5||4238|0
1624613180000|2021-06-25 09:26:20||4238.5||4238.5||4238.5||4238|90
1624613190000|2021-06-25 09:26:30|||||||||59
1624613210000|2021-06-25 09:26:50|||||||||3
1624613220000|2021-06-25 09:27:00|4239.5|4239|4239|4238.5|4240|4239|4239|4238.5|665
1624613230000|2021-06-25 09:27:10|4239.5||4239.5||4239.5||4239.5||0
1624613240000|2021-06-25 09:27:20|4239||4239.5||4239.5||4239||8
1624613280000|2021-06-25 09:28:00|4239|4239|4239.5|4238.5|4239.5|4239|4239|4238.5|476
1624613290000|2021-06-25 09:28:10||4239||4239||4239||4238.5|0
1624613300000|2021-06-25 09:28:20||4238.5||4239||4239||4238.5|9
1624613310000|2021-06-25 09:28:30|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|613
1624613320000|2021-06-25 09:28:40|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|2426
1624613330000|2021-06-25 09:28:50|4239|4238.5|4239|4238|4239|4238.5|4239|4238|435
1624613340000|2021-06-25 09:29:00|4238.5||4239||4239||4238.5||0
1624613350000|2021-06-25 09:29:10||4238.5||4238.5||4238.5||4238.5|35
1624613360000|2021-06-25 09:29:20|||||||||1
1624613380000|2021-06-25 09:29:40|4239.5|4239|4240|4239|4240|4239|4239|4238.5|774
1624613400000|2021-06-25 09:30:00||4239.5||4239.5||4239.5||4239.5|0
1624613420000|2021-06-25 09:30:20|4240.5|4239|4240|4239.5|4240.5|4240|4239.5|4239|3660
1624613430000|2021-06-25 09:30:30|4239.5|4239|4240|4239.5|4240|4239.5|4239.5|4239|708
1624613440000|2021-06-25 09:30:40|||||||||396
1624613470000|2021-06-25 09:31:10|||||||||60
1624613480000|2021-06-25 09:31:20|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4239.5|714
1624613490000|2021-06-25 09:31:30|4240|4239.5|4240.5|4240|4241|4240.5|4239.5|4239|3576
1624613510000|2021-06-25 09:31:50|4240|4239.5|4240.5|4239.5|4241|4240.5|4240|4239.5|3967
1624613560000|2021-06-25 09:32:40|4240|4239|4238.5|4238|4240.5|4239|4238.5|4238|3058
1624613570000|2021-06-25 09:32:50|4239|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|274
1624613580000|2021-06-25 09:33:00|4239|4238|4238.5|4238|4239.5|4238|4238.5|4238|1427
1624613590000|2021-06-25 09:33:10|4238|4237.5|4237.5|4237|4238|4237.5|4237|4236.5|2526
1624613600000|2021-06-25 09:33:20|||||||||32
1624613610000|2021-06-25 09:33:30|4238||4238||4238||4238||129
1624613630000|2021-06-25 09:33:50|||||||||2
1624613670000|2021-06-25 09:34:30|4237.5||4237.5||4238||4237.5||223
1624613680000|2021-06-25 09:34:40|4238||4238||4238||4238||0
1624613700000|2021-06-25 09:35:00|4237.5|4236.5|4237.5|4237|4238|4237|4237|4236.5|2835
1624613710000|2021-06-25 09:35:10|4238||4238||4238||4238||0
1624613720000|2021-06-25 09:35:20|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|4237|4236.5|760
1624613730000|2021-06-25 09:35:30|||||||||117
1624613740000|2021-06-25 09:35:40|4237|4237|4237|4236.5|4237|4237|4236.5|4235.5|2224
1624613770000|2021-06-25 09:36:10|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4236|326
1624613790000|2021-06-25 09:36:30|4237|4236.5|4236.5|4236|4237|4236.5|4236.5|4236|993
1624613810000|2021-06-25 09:36:50|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|262
1624613860000|2021-06-25 09:37:40|4237.5|4237|4237|4236.5|4237.5|4237|4237|4236.5|494
1624613880000|2021-06-25 09:38:00|||||||||37
1624613900000|2021-06-25 09:38:20|||||||||107
1624613910000|2021-06-25 09:38:30|4237.5|4237|4238|4237.5|4238|4237.5|4237.5|4237|339
1624613920000|2021-06-25 09:38:40|4238.5|4237|4238|4237.5|4238.5|4238|4238|4237|468
1624613930000|2021-06-25 09:38:50|4238.5||4238.5||4238.5||4238.5||0
1624613960000|2021-06-25 09:39:20|4238||4238||4238||4238||0
1624613970000|2021-06-25 09:39:30|4238.5||4238||4238.5||4238||185
1624613980000|2021-06-25 09:39:40|4238.5|4238|4238.5|4237.5|4238.5|4238|4238.5|4237.5|464
1624613990000|2021-06-25 09:39:50|4238|4238|4238|4237.5|4238|4238|4238|4237.5|723
1624614000000|2021-06-25 09:40:00|||||||||162
1624614010000|2021-06-25 09:40:10|4237.5|4237|4237.5|4236.5|4237.5|4237|4237|4236.5|3426
1624614020000|2021-06-25 09:40:20|4237|4237|4237|4236.5|4237.5|4237|4237|4236.5|782
1624614030000|2021-06-25 09:40:30|||||||||526
1624614040000|2021-06-25 09:40:40|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|982
1624614050000|2021-06-25 09:40:50|4237|4236.5|4237.5|4237|4237.5|4237|4237|4236.5|734
1624614060000|2021-06-25 09:41:00|4237|4236.5|4237.5|4237|4237.5|4237|4237|4236.5|35
1624614080000|2021-06-25 09:41:20|||||||||120
1624614090000|2021-06-25 09:41:30|||||||||1
1624614100000|2021-06-25 09:41:40|4238|4237.5|4237|4236.5|4238|4237.5|4237|4236.5|3988
1624614110000|2021-06-25 09:41:50|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4236|947
1624614120000|2021-06-25 09:42:00|4237|4236.5|4237|4236|4237|4236.5|4237|4236|447
1624614140000|2021-06-25 09:42:20|4236.5|4236.5|4236.5|4236|4236.5|4236.5|4236.5|4236|0
1624614160000|2021-06-25 09:42:40|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|272
1624614170000|2021-06-25 09:42:50|||||||||795
1624614180000|2021-06-25 09:43:00|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|233
1624614210000|2021-06-25 09:43:30|||||||||55
1624614240000|2021-06-25 09:44:00|4237|4236.5|4235.5|4235|4237.5|4237|4235.5|4235|5561
1624614250000|2021-06-25 09:44:10|4235|4234.5|4235|4234.5|4235|4234.5|4235|4234.5|1022
1624614290000|2021-06-25 09:44:50|4234.5|4234|4235|4234|4235|4234|4234.5|4234|116
1624614300000|2021-06-25 09:45:00|4235.5|4234.5|4235|4234.5|4235.5|4235|4235|4234.5|1853
1624614310000|2021-06-25 09:45:10|4235.5|4235|4235.5|4234.5|4235.5|4235|4235.5|4234.5|221
1624614320000|2021-06-25 09:45:20|4235||4235||4235||4235||0
1624614390000|2021-06-25 09:46:30|4234.5|4234|4234.5|4233.5|4234.5|4234|4234|4233.5|2789
1624614410000|2021-06-25 09:46:50|4234||4234||4234||4234||16
1624614430000|2021-06-25 09:47:10|4233.5|4233|4233|4232.5|4233.5|4233|4233|4232.5|1167
1624614440000|2021-06-25 09:47:20|4232.5|4232|4232.5|4231.5|4232.5|4232|4232|4231|2118
1624614450000|2021-06-25 09:47:30||4232||4232||4232||4232|369
1624614460000|2021-06-25 09:47:40|4233|4232.5|4232.5|4232|4233|4232.5|4232.5|4232|1463
1624614470000|2021-06-25 09:47:50|4233|4232.5|4232.5|4232|4233|4232.5|4232.5|4232|228
1624614480000|2021-06-25 09:48:00|||||||||256
1624614510000|2021-06-25 09:48:30|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231.5|1915
1624614530000|2021-06-25 09:48:50|||||||||50
1624614540000|2021-06-25 09:49:00|4232.5|4232|4233|4232.5|4233.5|4233|4232|4231.5|3900
1624614560000|2021-06-25 09:49:20|||||||||450
1624614570000|2021-06-25 09:49:30|4233.5|4233|4233|4232.5|4233.5|4233|4232.5|4232|3554
1624614580000|2021-06-25 09:49:40|4233.5|4233|4233|4232.5|4233.5|4233|4233|4232.5|1240
1624614590000|2021-06-25 09:49:50|4233.5||4233||4233.5||4233||309
1624614600000|2021-06-25 09:50:00|4233.5|4233|4233|4232|4233.5|4233|4232.5|4232|9556
1624614610000|2021-06-25 09:50:10|4233.5|4232.5|4234|4233|4234|4233.5|4233.5|4232|923
1624614620000|2021-06-25 09:50:20||4233.5||4233.5||4233.5||4233.5|61
1624614650000|2021-06-25 09:50:50|||||||||229
1624614660000|2021-06-25 09:51:00|||||||||46
1624614690000|2021-06-25 09:51:30|||||||||229
1624614700000|2021-06-25 09:51:40|||||||||115
1624614710000|2021-06-25 09:51:50|||||||||4
1624614720000|2021-06-25 09:52:00|4234.5|4234|4234.5|4234|4234.5|4234|4234.5|4234|1140
1624614730000|2021-06-25 09:52:10|4235|4234.5|4235|4234|4235|4234.5|4234.5|4234|1079
1624614740000|2021-06-25 09:52:20|4234.5|4234.5|4235|4234|4235|4234.5|4234.5|4234|215
1624614750000|2021-06-25 09:52:30|||||||||45
1624614760000|2021-06-25 09:52:40|4234.5||4235||4235||4234.5||50
1624614780000|2021-06-25 09:53:00||4234.5||4234||4234.5||4234|0
1624614790000|2021-06-25 09:53:10||4234.5||4234.5||4234.5||4234.5|167
1624614800000|2021-06-25 09:53:20|4235.5|4235|4235.5|4235|4235.5|4235|4235.5|4235|799
1624614810000|2021-06-25 09:53:30|||||||||25
1624614830000|2021-06-25 09:53:50|||||||||65
1624614880000|2021-06-25 09:54:40|4235|4234.5|4235|4234.5|4235.5|4235|4235|4234.5|4298
1624614890000|2021-06-25 09:54:50|4234.5|4234|4234.5|4234|4235|4234.5|4234.5|4234|2432
1624614900000|2021-06-25 09:55:00|4235|4234.5|4235|4234|4235|4234.5|4234.5|4234|1320
1624614910000|2021-06-25 09:55:10|4234.5|4233.5|4234.5|4234|4234.5|4234|4234|4233.5|1599
1624614920000|2021-06-25 09:55:20||4233.5||4233.5||4233.5||4233.5|0
1624614930000|2021-06-25 09:55:30||4234||4234||4234||4234|170
1624614940000|2021-06-25 09:55:40||4233.5||4234||4234||4233.5|0
1624614960000|2021-06-25 09:56:00|||||||||10
1624614980000|2021-06-25 09:56:20|4235|4234.5|4235.5|4235|4235.5|4235|4235|4234.5|1375
1624615010000|2021-06-25 09:56:50|4236|4235.5|4236|4235.5|4236|4235.5|4236|4235.5|544
1624615030000|2021-06-25 09:57:10|||||||||135
1624615040000|2021-06-25 09:57:20|4236.5|4236|4237|4236|4237|4236|4236.5|4236|179
1624615050000|2021-06-25 09:57:30|4236.5|4236.5|4237|4236|4237|4236.5|4236.5|4236|215
1624615060000|2021-06-25 09:57:40|4236.5|4236.5|4237.5|4237|4237.5|4237|4236.5|4236.5|623
1624615110000|2021-06-25 09:58:30|||||||||234
1624615120000|2021-06-25 09:58:40|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|354
1624615130000|2021-06-25 09:58:50|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|289
1624615140000|2021-06-25 09:59:00|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|77
1624615180000|2021-06-25 09:59:40|4239.5|4239|4239|4238.5|4239.5|4239|4239|4238.5|1724
1624615190000|2021-06-25 09:59:50|4239.5|4239|4239.5|4239|4239.5|4239|4239|4238.5|761
1624615200000|2021-06-25 10:00:00|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|192
1624615210000|2021-06-25 10:00:10|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|87
1624615220000|2021-06-25 10:00:20|||||||||289
1624615230000|2021-06-25 10:00:30|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|150
1624615240000|2021-06-25 10:00:40|||||||||229
1624615250000|2021-06-25 10:00:50|4240.5|4240|4241|4240.5|4241|4240.5|4240.5|4240|28
1624615260000|2021-06-25 10:01:00|||||||||347
1624615270000|2021-06-25 10:01:10|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|737
1624615290000|2021-06-25 10:01:30|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|2257
1624615300000|2021-06-25 10:01:40|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|1844
1624615310000|2021-06-25 10:01:50|4238.5|4238|4238.5|4238|4238.5|4238|4238|4237.5|2123
1624615320000|2021-06-25 10:02:00|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|25
1624615340000|2021-06-25 10:02:20|4238.5|4238|4238.5|4237.5|4238.5|4238|4238|4237.5|628
1624615350000|2021-06-25 10:02:30|4238||4238||4238||4238||0
1624615360000|2021-06-25 10:02:40|4238.5|4238|4238.5|4237.5|4238.5|4238|4238.5|4237.5|235
1624615370000|2021-06-25 10:02:50|4238||4238||4238.5||4238||0
1624615380000|2021-06-25 10:03:00|4238.5|4238|4238.5|4238|4238.5|4238|4238|4238|0
1624615440000|2021-06-25 10:04:00|4238|4237.5|4238|4237.5|4238.5|4238|4238|4237.5|3188
1624615450000|2021-06-25 10:04:10|||||||||50
1624615460000|2021-06-25 10:04:20|4238.5|4238|4238|4237.5|4238.5|4238|4238|4237.5|627
1624615480000|2021-06-25 10:04:40|4237.5|4237|4237.5|4237|4237.5|4237|4237|4236.5|1870
1624615520000|2021-06-25 10:05:20|4237|4236.5|4237.5|4236.5|4237.5|4236.5|4237|4236.5|289
1624615530000|2021-06-25 10:05:30||4237||4237||4237||4237|536
1624615550000|2021-06-25 10:05:50|4238|4237.5|4237.5|4237|4238|4237.5|4237.5|4237|919
1624615560000|2021-06-25 10:06:00|4237|4236.5|4236|4235.5|4237|4236.5|4236|4235.5|2823
1624615580000|2021-06-25 10:06:20|4235.5|4235|4235.5|4235|4235.5|4235|4235|4234.5|670
1624615600000|2021-06-25 10:06:40|||||||||112
1624615630000|2021-06-25 10:07:10|||||||||10
1624615640000|2021-06-25 10:07:20|4236|4235.5|4236|4235.5|4236.5|4236|4236|4235.5|1967
1624615650000|2021-06-25 10:07:30|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4236|339
1624615680000|2021-06-25 10:08:00|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|745
1624615690000|2021-06-25 10:08:10|||||||||23
1624615700000|2021-06-25 10:08:20|4237.5|4237|4237|4236.5|4237.5|4237|4237|4236.5|1044
1624615720000|2021-06-25 10:08:40|4237.5|4237|4238|4237.5|4238|4237.5|4237.5|4237|644
1624615730000|2021-06-25 10:08:50|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|313
1624615740000|2021-06-25 10:09:00|||||||||514
1624615770000|2021-06-25 10:09:30|||||||||9
1624615780000|2021-06-25 10:09:40|||||||||130
1624615790000|2021-06-25 10:09:50|||||||||25
1624615800000|2021-06-25 10:10:00|4239|4238.5|4239|4238.5|4239.5|4238.5|4239|4238.5|35
1624615810000|2021-06-25 10:10:10|4238.5|4238|4239|4238.5|4239|4238.5|4238.5|4238|1685
1624615820000|2021-06-25 10:10:20|4238.5|4238|4238.5|4238|4239|4238.5|4238.5|4238|810
1624615830000|2021-06-25 10:10:30|4238|4237.5|4238|4237.5|4238.5|4238|4237.5|4237|4728
1624615840000|2021-06-25 10:10:40|||||||||336
1624615860000|2021-06-25 10:11:00|4238.5|4238|4238.5|4237.5|4238.5|4238|4238.5|4237.5|944
1624615870000|2021-06-25 10:11:10||4238||4238||4238||4237.5|0
1624615880000|2021-06-25 10:11:20|||||||||41
1624615890000|2021-06-25 10:11:30|4238|4237.5|4238.5|4237.5|4238.5|4238|4238|4237.5|1413
1624615900000|2021-06-25 10:11:40||4238||4238||4238||4238|0
1624615920000|2021-06-25 10:12:00|4239|4238.5|4238.5|4238|4239|4238.5|4238.5|4238|452
1624615930000|2021-06-25 10:12:10|4239|4238.5|4238.5|4238|4239|4238.5|4238.5|4238|270
1624615950000|2021-06-25 10:12:30|||||||||170
1624615960000|2021-06-25 10:12:40|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|1781
1624615970000|2021-06-25 10:12:50|4238.5|4238|4239|4238|4239|4238.5|4238.5|4238|564
1624615990000|2021-06-25 10:13:10||4238.5||4238.5||4238.5||4238.5|32
1624616010000|2021-06-25 10:13:30|4238.5|4238|4238.5|4238|4239|4238|4238.5|4238|1431
1624616030000|2021-06-25 10:13:50|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|106
1624616040000|2021-06-25 10:14:00|||||||||1
1624616050000|2021-06-25 10:14:10|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4238.5|907
1624616060000|2021-06-25 10:14:20|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|199
1624616070000|2021-06-25 10:14:30|||||||||225
1624616080000|2021-06-25 10:14:40|||||||||335
1624616090000|2021-06-25 10:14:50|4241|4240.5|4241.5|4241|4242.5|4242|4241|4240.5|1784
1624616100000|2021-06-25 10:15:00|4242|4240.5|4242|4241.5|4242|4241.5|4241|4240.5|595
1624616110000|2021-06-25 10:15:10|4242.5|4242|4242.5|4242|4242.5|4242|4242|4241.5|485
1624616120000|2021-06-25 10:15:20|4242|4241.5|4242|4241.5|4242|4241.5|4241.5|4241|2951
1624616130000|2021-06-25 10:15:30|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|286
1624616140000|2021-06-25 10:15:40|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|1761
1624616150000|2021-06-25 10:15:50|4242||4241.5||4242||4241.5||738
1624616170000|2021-06-25 10:16:10|4242||4242||4242||4241.5||0
1624616180000|2021-06-25 10:16:20|4242.5|4241.5|4242|4241|4242.5|4241.5|4242|4241|131
1624616190000|2021-06-25 10:16:30||4241.5||4241||4241.5||4241|1
1624616200000|2021-06-25 10:16:40||4241.5||4241.5||4241.5||4241.5|0
1624616210000|2021-06-25 10:16:50||4241||4241||4241||4241|0
1624616220000|2021-06-25 10:17:00|4242.5|4241.5|4243|4242|4243|4242|4242.5|4241.5|563
1624616230000|2021-06-25 10:17:10|4242.5|4242.5|4242.5|4242|4243.5|4243|4242.5|4242|6975
1624616240000|2021-06-25 10:17:20|4243|4242.5|4243|4242.5|4243.5|4242.5|4243|4242.5|1661
1624616250000|2021-06-25 10:17:30|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|491
1624616260000|2021-06-25 10:17:40|4243|4242.5|4241.5|4241|4243|4242.5|4241.5|4241|5437
1624616280000|2021-06-25 10:18:00|4241|4240.5|4240|4239.5|4241|4240.5|4239.5|4238.5|1321
1624616290000|2021-06-25 10:18:10|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|428
1624616300000|2021-06-25 10:18:20|||||||||12
1624616310000|2021-06-25 10:18:30|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|1081
1624616320000|2021-06-25 10:18:40|4240||4240.5||4240.5||4240||64
1624616330000|2021-06-25 10:18:50||4240||4240||4240||4240|482
1624616350000|2021-06-25 10:19:10|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|383
1624616360000|2021-06-25 10:19:20|4241||4241.5||4241.5||4241||0
1624616380000|2021-06-25 10:19:40|4241||4241||4241||4241||0
1624616400000|2021-06-25 10:20:00|4241.5|4241|4241.5|4241|4241.5|4241|4241|4240.5|1341
1624616410000|2021-06-25 10:20:10|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|518
1624616450000|2021-06-25 10:20:50|||||||||10
1624616460000|2021-06-25 10:21:00|4241.5|4241|4242.5|4241.5|4242.5|4242|4241.5|4241|2167
1624616470000|2021-06-25 10:21:10|4243|4242|4243.5|4242.5|4243.5|4242.5|4242.5|4242|432
1624616480000|2021-06-25 10:21:20|4243|4243|4243.5|4243|4243.5|4243|4243|4243|0
1624616490000|2021-06-25 10:21:30|4244|4243.5|4245|4244|4245|4244|4243.5|4243|165
1624616500000|2021-06-25 10:21:40|4245.5|4244.5|4246|4245|4246|4245|4245.5|4244|0
1624616510000|2021-06-25 10:21:50|4245.5|4244.5|4245|4244.5|4245.5|4245|4245|4244.5|1947
1624616530000|2021-06-25 10:22:10|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|1924
1624616540000|2021-06-25 10:22:20|4244.5|4244|4244|4243.5|4244.5|4244.5|4244|4243.5|2106
1624616550000|2021-06-25 10:22:30|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|705
1624616560000|2021-06-25 10:22:40|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|860
1624616570000|2021-06-25 10:22:50|4245.5|4245|4246|4245|4246|4245|4245.5|4245|241
1624616590000|2021-06-25 10:23:10|4246.5|4245.5|4247|4246|4247|4246|4246.5|4245.5|77
1624616600000|2021-06-25 10:23:20|4246.5|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|1209
1624616610000|2021-06-25 10:23:30|||||||||274
1624616620000|2021-06-25 10:23:40|||||||||140
1624616640000|2021-06-25 10:24:00|4246|4245.5|4246|4245.5|4246|4245.5|4245.5|4245|2485
1624616650000|2021-06-25 10:24:10|||||||||234
1624616670000|2021-06-25 10:24:30|||||||||58
1624616680000|2021-06-25 10:24:40|4245.5|4245|4246|4245|4246|4245|4245|4244.5|2584
1624616690000|2021-06-25 10:24:50|4245.5||4245.5||4246||4245.5||574
1624616710000|2021-06-25 10:25:10|4246|4245.5|4246|4245.5|4246.5|4246|4246|4245.5|1060
1624616720000|2021-06-25 10:25:20|||||||||292
1624616740000|2021-06-25 10:25:40|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|280
1624616750000|2021-06-25 10:25:50||4245.5||4245.5||4246||4245.5|215
1624616760000|2021-06-25 10:26:00|4246||4246||4246||4246||851
1624616790000|2021-06-25 10:26:30|4246.5|4246|4246.5|4246|4246.5|4246|4245.5|4245|3880
1624616800000|2021-06-25 10:26:40|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|2279
1624616810000|2021-06-25 10:26:50|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|1532
1624616820000|2021-06-25 10:27:00|||||||||552
1624616830000|2021-06-25 10:27:10|4247.5|4247|4249|4248|4249|4248|4247.5|4247|350
1624616840000|2021-06-25 10:27:20|4248.5|4248.5|4249|4248.5|4249|4248.5|4248.5|4248.5|0
1624616860000|2021-06-25 10:27:40|||||||||59
1624616870000|2021-06-25 10:27:50|4248.5|4248|4248.5|4248|4248.5|4248|4248|4247.5|3998
1624616880000|2021-06-25 10:28:00|4248|4247.5|4247.5|4247|4248.5|4247.5|4247.5|4247|2058
1624616890000|2021-06-25 10:28:10|4248|4247.5|4247.5|4247|4248|4247.5|4247.5|4247|353
1624616910000|2021-06-25 10:28:30|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247|420
1624616920000|2021-06-25 10:28:40|||||||||8
1624616930000|2021-06-25 10:28:50|4248.5|4248|4249|4248.5|4249|4248.5|4248|4248|74
1624616940000|2021-06-25 10:29:00|4249.5|4249|4249|4248.5|4249.5|4249|4249|4248.5|393
1624616950000|2021-06-25 10:29:10|||||||||325
1624616980000|2021-06-25 10:29:40|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|200
1624616990000|2021-06-25 10:29:50|4250.5|4249|4249.5|4249|4250.5|4250|4249.5|4249|3001
1624617000000|2021-06-25 10:30:00|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4247.5|2258
1624617010000|2021-06-25 10:30:10|||||||||44
1624617020000|2021-06-25 10:30:20||4247.5||4248||4248||4247.5|0
1624617030000|2021-06-25 10:30:30|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|0
1624617040000|2021-06-25 10:30:40|4248.5|4248|4248|4247.5|4248.5|4248|4248|4247.5|185
1624617060000|2021-06-25 10:31:00|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|221
1624617080000|2021-06-25 10:31:20|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|808
1624617120000|2021-06-25 10:32:00|||||||||127
1624617140000|2021-06-25 10:32:20|||||||||436
1624617150000|2021-06-25 10:32:30|4248|4247.5|4247|4246.5|4248|4247.5|4247|4246.5|5437
1624617160000|2021-06-25 10:32:40|4247.5|4247|4247|4246.5|4248|4247|4247|4246.5|280
1624617170000|2021-06-25 10:32:50|4247.5||4247.5||4247.5||4247.5||101
1624617180000|2021-06-25 10:33:00|4247|4246|4246|4245.5|4247|4246|4246|4245|1042
1624617200000|2021-06-25 10:33:20|||||||||21
1624617210000|2021-06-25 10:33:30|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244|1427
1624617220000|2021-06-25 10:33:40|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4243.5|511
1624617230000|2021-06-25 10:33:50|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|1138
1624617250000|2021-06-25 10:34:10|4245.5|4245|4246|4245.5|4246|4245.5|4245|4244.5|304
1624617260000|2021-06-25 10:34:20|4246.5|4245|4246.5|4245.5|4246.5|4246|4246|4245|358
1624617280000|2021-06-25 10:34:40||4246||4246||4246||4246|0
1624617290000|2021-06-25 10:34:50|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|90
1624617300000|2021-06-25 10:35:00|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|356
1624617310000|2021-06-25 10:35:10|4246|4245.5|4246.5|4245.5|4246.5|4245.5|4246|4245.5|293
1624617320000|2021-06-25 10:35:20||4246||4246||4246||4246|0
1624617340000|2021-06-25 10:35:40|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|527
1624617360000|2021-06-25 10:36:00|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4244.5|1317
1624617370000|2021-06-25 10:36:10|4246|4245.5|4246|4245|4246|4245.5|4246|4245|299
1624617380000|2021-06-25 10:36:20|4245.5|4245.5|4246|4245.5|4246|4245.5|4245.5|4245|1865
1624617390000|2021-06-25 10:36:30|4246.5|4246|4246|4245.5|4246.5|4246|4246|4245.5|1373
1624617400000|2021-06-25 10:36:40|||||||||31
1624617480000|2021-06-25 10:38:00|4245.5|4245|4245.5|4245|4246|4245|4245.5|4245|1309
1624617490000|2021-06-25 10:38:10|||||||||100
1624617520000|2021-06-25 10:38:40|4245|4244.5|4245|4244.5|4245|4244.5|4244.5|4244|3304
1624617530000|2021-06-25 10:38:50|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|2179
1624617540000|2021-06-25 10:39:00|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|0
1624617560000|2021-06-25 10:39:20|||||||||300
1624617570000|2021-06-25 10:39:30|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|575
1624617590000|2021-06-25 10:39:50|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|1318
1624617600000|2021-06-25 10:40:00|4245|4244.5|4245.5|4245|4245.5|4245|4245|4244.5|1691
1624617630000|2021-06-25 10:40:30|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|258
1624617650000|2021-06-25 10:40:50|4245.5|4245|4244.5|4244|4245.5|4245|4244.5|4244|3462
1624617690000|2021-06-25 10:41:30|4244|4243.5|4243.5|4243|4244|4243.5|4243|4242.5|2778
1624617710000|2021-06-25 10:41:50|||||||||246
1624617720000|2021-06-25 10:42:00|4244|4243.5|4244|4243.5|4244.5|4244|4244|4243.5|1846
1624617730000|2021-06-25 10:42:10|4244.5||4244.5||4244.5||4244.5||0
1624617750000|2021-06-25 10:42:30|4244|4244|4244|4243.5|4244.5|4244|4244|4243.5|440
1624617760000|2021-06-25 10:42:40|4244.5|4244|4244.5|4243.5|4244.5|4244|4244|4243.5|0
1624617770000|2021-06-25 10:42:50|4244||4244||4244||4244||305
1624617810000|2021-06-25 10:43:30|4244.5|4244|4245.5|4245|4245.5|4245|4244.5|4244|687
1624617840000|2021-06-25 10:44:00|4246|4245.5|4245.5|4245|4246|4245.5|4245.5|4245|893
1624617860000|2021-06-25 10:44:20|4245|4244.5|4245|4244.5|4245.5|4245|4245|4244.5|2596
1624617880000|2021-06-25 10:44:40|4245.5|4245|4246.5|4246|4246.5|4246|4245.5|4245|2579
1624617890000|2021-06-25 10:44:50|||||||||793
1624617900000|2021-06-25 10:45:00|4246|4245.5|4246|4245.5|4246.5|4246|4246|4245.5|4378
1624617910000|2021-06-25 10:45:10|4245.5|4245|4245|4244.5|4245.5|4245|4244|4243.5|2467
1624617920000|2021-06-25 10:45:20|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|400
1624617930000|2021-06-25 10:45:30|||||||||443
1624617940000|2021-06-25 10:45:40|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|0
1624617950000|2021-06-25 10:45:50|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|264
1624618000000|2021-06-25 10:46:40|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|0
1624618010000|2021-06-25 10:46:50|||||||||215
1624618040000|2021-06-25 10:47:20|4245.5|4245|4245.5|4244.5|4245.5|4245|4245.5|4244.5|1076
1624618050000|2021-06-25 10:47:30|4245||4245||4245||4245||387
1624618060000|2021-06-25 10:47:40|4245.5|4245|4245.5|4245|4246|4245.5|4245|4244.5|891
1624618070000|2021-06-25 10:47:50||4244.5||4245||4245||4244.5|517
1624618090000|2021-06-25 10:48:10|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|302
1624618120000|2021-06-25 10:48:40|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|344
1624618130000|2021-06-25 10:48:50|4247|4246.5|4247.5|4247|4247.5|4247|4247|4246|1939
1624618140000|2021-06-25 10:49:00|||||||||161
1624618150000|2021-06-25 10:49:10|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|717
1624618160000|2021-06-25 10:49:20|4248.5|4248|4248|4247.5|4248.5|4248|4248|4247.5|830
1624618180000|2021-06-25 10:49:40|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|348
1624618190000|2021-06-25 10:49:50|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|308
1624618200000|2021-06-25 10:50:00|4250|4249.5|4251|4250|4251|4250|4250|4249.5|302
1624618220000|2021-06-25 10:50:20|4251.5|4250.5|4251.5|4250.5|4252|4251|4251|4250.5|1060
1624618260000|2021-06-25 10:51:00|4251|4250|4250|4249.5|4251|4250|4250|4249.5|5663
1624618280000|2021-06-25 10:51:20|4250.5|4250|4250.5|4249.5|4250.5|4250|4250.5|4249.5|231
1624618290000|2021-06-25 10:51:30|4251|4250|4250.5|4250|4251|4250|4250.5|4250|6
1624618300000|2021-06-25 10:51:40|4251||4251||4251||4251||0
1624618310000|2021-06-25 10:51:50|4250.5||4250.5||4251||4250.5||175
1624618320000|2021-06-25 10:52:00|4251||4250.5||4251||4250.5||1
1624618330000|2021-06-25 10:52:10|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|101
1624618340000|2021-06-25 10:52:20|4251.5|4251|4252|4251.5|4252|4251.5|4251.5|4251|825
1624618380000|2021-06-25 10:53:00|4251.5|4251|4251.5|4251|4252|4251.5|4251.5|4251|2045
1624618400000|2021-06-25 10:53:20|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|3440
1624618410000|2021-06-25 10:53:30|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|1379
1624618420000|2021-06-25 10:53:40|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|546
1624618430000|2021-06-25 10:53:50|4249.5|4249|4250.5|4249.5|4250.5|4250|4249.5|4249|3597
1624618440000|2021-06-25 10:54:00|4250||4250||4250.5||4250||497
1624618470000|2021-06-25 10:54:30|4250.5|4250|4251|4250.5|4251|4250.5|4250.5|4250|2300
1624618480000|2021-06-25 10:54:40|||||||||467
1624618490000|2021-06-25 10:54:50|4251.5|4251|4250|4249.5|4251.5|4251|4250|4249.5|5262
1624618500000|2021-06-25 10:55:00|4250.5|4250|4251|4250|4251|4250|4250.5|4250|254
1624618570000|2021-06-25 10:56:10|4250.5|4249.5|4250|4249.5|4250.5|4249.5|4250|4249.5|2580
1624618580000|2021-06-25 10:56:20|||||||||10
1624618600000|2021-06-25 10:56:40|4249.5|4249|4248.5|4248|4250|4249|4248.5|4248|2062
1624618610000|2021-06-25 10:56:50|4249|4248.5|4249.5|4248.5|4249.5|4248.5|4248.5|4248|557
1624618620000|2021-06-25 10:57:00|4249|4248|4248.5|4248|4249|4248|4248.5|4248|0
1624618630000|2021-06-25 10:57:10|4249||4249||4249||4249||0
1624618640000|2021-06-25 10:57:20|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|0
1624618650000|2021-06-25 10:57:30||4249||4249||4249||4249|1115
1624618660000|2021-06-25 10:57:40|4250|4249.5|4250|4249.5|4250.5|4249.5|4250|4249.5|135
1624618690000|2021-06-25 10:58:10|4250.5|4250|4250.5|4250|4251|4250.5|4250.5|4250|671
1624618710000|2021-06-25 10:58:30|4251|4249.5|4250|4249.5|4251|4250|4250|4249.5|2776
1624618730000|2021-06-25 10:58:50|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|33
1624618740000|2021-06-25 10:59:00|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|239
1624618750000|2021-06-25 10:59:10|4249||4249||4249||4249||1
1624618760000|2021-06-25 10:59:20|4248.5|4247.5|4247.5|4247|4248.5|4247.5|4247.5|4247|899
1624618780000|2021-06-25 10:59:40|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|225
1624618790000|2021-06-25 10:59:50|4247.5|4247|4248|4247.5|4248|4247.5|4247.5|4247|566
1624618800000|2021-06-25 11:00:00|||||||||98
1624618810000|2021-06-25 11:00:10|4248.5|4247|4248.5|4248|4248.5|4248|4248|4247|1134
1624618820000|2021-06-25 11:00:20|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|523
1624618850000|2021-06-25 11:00:50|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|2893
1624618860000|2021-06-25 11:01:00|||||||||424
1624618900000|2021-06-25 11:01:40|||||||||284
1624618920000|2021-06-25 11:02:00|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|1847
1624618930000|2021-06-25 11:02:10|4248.5|4248|4248.5|4248|4249|4248.5|4248|4247.5|1463
1624618970000|2021-06-25 11:02:50|4248|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247.5|538
1624618980000|2021-06-25 11:03:00|4248||4248||4248||4248||163
1624618990000|2021-06-25 11:03:10|||||||||103
1624619000000|2021-06-25 11:03:20|4248.5|4248|4249.5|4249|4249.5|4249|4248.5|4248|3672
1624619010000|2021-06-25 11:03:30|||||||||2
1624619050000|2021-06-25 11:04:10|||||||||320
1624619100000|2021-06-25 11:05:00|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|4498
1624619120000|2021-06-25 11:05:20|||||||||500
1624619130000|2021-06-25 11:05:30|4248|4247.5|4247.5|4247|4248|4247.5|4247.5|4247|2508
1624619140000|2021-06-25 11:05:40|||||||||213
1624619150000|2021-06-25 11:05:50|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|1073
1624619170000|2021-06-25 11:06:10|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|450
1624619210000|2021-06-25 11:06:50|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|167
1624619220000|2021-06-25 11:07:00|||||||||20
1624619230000|2021-06-25 11:07:10|||||||||23
1624619240000|2021-06-25 11:07:20|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|339
1624619250000|2021-06-25 11:07:30|4247.5|4247|4246.5|4246|4247.5|4247|4246.5|4246|2744
1624619260000|2021-06-25 11:07:40|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|373
1624619270000|2021-06-25 11:07:50|4246|4245.5|4246|4245.5|4246.5|4246|4246|4245.5|794
1624619280000|2021-06-25 11:08:00|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|1287
1624619290000|2021-06-25 11:08:10|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|414
1624619300000|2021-06-25 11:08:20|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|12
1624619310000|2021-06-25 11:08:30|4245.5||4245.5||4245.5||4245.5||0
1624619320000|2021-06-25 11:08:40|4245|4245|4245.5|4245|4245.5|4245|4245|4245|555
1624619330000|2021-06-25 11:08:50|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|809
1624619340000|2021-06-25 11:09:00|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|1075
1624619350000|2021-06-25 11:09:10|4246|4245.5|4246|4245.5|4246.5|4246|4246|4245.5|2794
1624619360000|2021-06-25 11:09:20|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|365
1624619370000|2021-06-25 11:09:30|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|231
1624619430000|2021-06-25 11:10:30|||||||||55
1624619450000|2021-06-25 11:10:50|4246|4245.5|4246.5|4245.5|4246.5|4246|4246|4245.5|890
1624619470000|2021-06-25 11:11:10|4246||4246||4246||4246||0
1624619480000|2021-06-25 11:11:20|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|2738
1624619490000|2021-06-25 11:11:30|||||||||86
1624619510000|2021-06-25 11:11:50|||||||||140
1624619540000|2021-06-25 11:12:20|||||||||470
1624619550000|2021-06-25 11:12:30|4246|4245.5|4246.5|4245.5|4246.5|4245.5|4246|4245.5|358
1624619580000|2021-06-25 11:13:00|4246||4246||4246||4246||242
1624619590000|2021-06-25 11:13:10|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|241
1624619600000|2021-06-25 11:13:20|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|221
1624619660000|2021-06-25 11:14:20|||||||||10
1624619680000|2021-06-25 11:14:40|4247.5|4247|4248.5|4248|4248.5|4248|4247.5|4247|1994
1624619690000|2021-06-25 11:14:50|||||||||219
1624619760000|2021-06-25 11:16:00|||||||||150
1624619840000|2021-06-25 11:17:20|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|1124
1624619870000|2021-06-25 11:17:50|4248.5|4248|4248|4247.5|4248.5|4248|4248|4247.5|5571
1624619880000|2021-06-25 11:18:00|||||||||176
1624619890000|2021-06-25 11:18:10|4247.5|4247|4247.5|4247|4247.5|4247|4247|4246.5|2593
1624619900000|2021-06-25 11:18:20|4247|4246.5|4246|4245.5|4247|4246.5|4246|4245.5|1857
1624619910000|2021-06-25 11:18:30|4245.5|4245|4245.5|4245|4246|4245.5|4245.5|4245|1690
1624619920000|2021-06-25 11:18:40|||||||||836
1624619930000|2021-06-25 11:18:50|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|0
1624619940000|2021-06-25 11:19:00|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|830
1624619990000|2021-06-25 11:19:50|||||||||895
1624620010000|2021-06-25 11:20:10|4245|4244.5|4245.5|4245|4245.5|4245|4245|4244.5|1728
1624620020000|2021-06-25 11:20:20|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|1221
1624620030000|2021-06-25 11:20:30|||||||||2
1624620060000|2021-06-25 11:21:00|||||||||28
1624620120000|2021-06-25 11:22:00|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|869
1624620140000|2021-06-25 11:22:20|||||||||661
1624620150000|2021-06-25 11:22:30|||||||||3
1624620170000|2021-06-25 11:22:50|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|836
1624620180000|2021-06-25 11:23:00|||||||||406
1624620190000|2021-06-25 11:23:10|4246.5|4246|4245.5|4245|4246.5|4246|4245.5|4245|3335
1624620200000|2021-06-25 11:23:20|||||||||100
1624620230000|2021-06-25 11:23:50|4246|4245.5|4246|4245.5|4246.5|4246|4246|4245|1794
1624620240000|2021-06-25 11:24:00|4246.5||4246.5||4246.5||4246.5||0
1624620260000|2021-06-25 11:24:20||4246||4246||4246||4246|450
1624620290000|2021-06-25 11:24:50|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|498
1624620300000|2021-06-25 11:25:00|4247.5|4247|4247.5|4246.5|4247.5|4247|4247|4246.5|747
1624620310000|2021-06-25 11:25:10|||||||||115
1624620330000|2021-06-25 11:25:30|4247||4247||4247||4247||0
1624620380000|2021-06-25 11:26:20|4246.5|4246|4247|4246.5|4247|4246.5|4246.5|4246|2951
1624620390000|2021-06-25 11:26:30|4247.5|4247|4248|4247.5|4248|4247.5|4247.5|4247|1409
1624620400000|2021-06-25 11:26:40|||||||||33
1624620410000|2021-06-25 11:26:50|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|216
1624620420000|2021-06-25 11:27:00|4248||4248||4248||4248||0
1624620430000|2021-06-25 11:27:10|4247.5||4247.5||4247.5||4247.5||0
1624620440000|2021-06-25 11:27:20|||||||||1
1624620470000|2021-06-25 11:27:50|||||||||157
1624620480000|2021-06-25 11:28:00|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|2193
1624620490000|2021-06-25 11:28:10|4247.5|4247|4248|4247.5|4248|4247.5|4247.5|4247|537
1624620530000|2021-06-25 11:28:50|4248.5|4248|4248.5|4248|4249|4248.5|4248.5|4248|423
1624620540000|2021-06-25 11:29:00|||||||||2
1624620550000|2021-06-25 11:29:10|4249||4249||4249||4249||0
1624620560000|2021-06-25 11:29:20|4248.5|4248.5|4249|4248.5|4249|4248.5|4248.5|4248|215
1624620570000|2021-06-25 11:29:30||4248||4248||4248||4248|12
1624620580000|2021-06-25 11:29:40|4248.5|4248.5|4249|4248|4249|4248.5|4248.5|4248|218
1624620600000|2021-06-25 11:30:00|4248.5|4247.5|4248|4247|4248.5|4247.5|4247.5|4247|2989
1624620610000|2021-06-25 11:30:10||4247.5||4247.5||4247.5||4247.5|0
1624620640000|2021-06-25 11:30:40|4248.5||4248||4248.5||4248||0
1624620650000|2021-06-25 11:30:50|4247.5|4247|4248.5|4247.5|4248.5|4247.5|4247.5|4247|1270
1624620670000|2021-06-25 11:31:10|4249|4248|4249|4248.5|4249|4248.5|4249|4247.5|306
1624620690000|2021-06-25 11:31:30|4249.5|4249|4249|4248.5|4249.5|4249|4249|4248.5|864
1624620700000|2021-06-25 11:31:40|||||||||287
1624620720000|2021-06-25 11:32:00|4248.5|4248|4248.5|4247.5|4248.5|4248|4248|4247.5|2820
1624620730000|2021-06-25 11:32:10|4249|4248|4248.5|4248|4249|4248.5|4248.5|4248|961
1624620740000|2021-06-25 11:32:20|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|675
1624620760000|2021-06-25 11:32:40|4250|4249|4250|4249|4250|4249|4250|4249|0
1624620770000|2021-06-25 11:32:50|4249.5|4248.5|4250|4249|4250|4249|4249.5|4248.5|0
1624620780000|2021-06-25 11:33:00|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|0
1624620790000|2021-06-25 11:33:10|4250|4249|4250|4249|4250|4249|4250|4249|0
1624620820000|2021-06-25 11:33:40|4249.5|4248.5|4249.5|4248.5|4250|4249|4249.5|4248.5|0
1624620830000|2021-06-25 11:33:50|4250|4249|4249.5|4248.5|4250|4249|4249.5|4248.5|0
1624620840000|2021-06-25 11:34:00|4250|4249|4250.5|4249.5|4250.5|4249.5|4249.5|4248.5|55
1624620850000|2021-06-25 11:34:10|4250|4249|4250.5|4249.5|4250.5|4249.5|4250|4249|0
1624620860000|2021-06-25 11:34:20|4250|4249|4250.5|4249.5|4251|4250|4250|4249|122
1624620870000|2021-06-25 11:34:30|4251|4250|4250.5|4249.5|4251|4250|4250.5|4249.5|0
1624620880000|2021-06-25 11:34:40|4251|4250|4250.5|4249.5|4251.5|4250|4250.5|4249.5|161
1624620890000|2021-06-25 11:34:50|4251|4250|4251|4249.5|4251.5|4250|4251|4249.5|0
1624620900000|2021-06-25 11:35:00|4251.5|4250|4251|4250|4251.5|4250|4250.5|4249.5|0
1624620910000|2021-06-25 11:35:10|4250.5|4249.5|4251.5|4250|4251.5|4250|4250.5|4249.5|0
1624620920000|2021-06-25 11:35:20|4251|4249.5|4250.5|4249.5|4251|4250|4250.5|4249.5|269
1624620930000|2021-06-25 11:35:30|4250|4249|4249.5|4248.5|4250.5|4249.5|4249.5|4248.5|31
1624620940000|2021-06-25 11:35:40|4250|4249|4249|4248|4250.5|4249|4249|4248|2
1624620950000|2021-06-25 11:35:50|4249.5|4248.5|4250|4249|4250|4249|4249|4248|0
1624620960000|2021-06-25 11:36:00|4249.5|4248.5|4250|4248.5|4250|4249|4249.5|4248.5|0
1624620970000|2021-06-25 11:36:10|4249.5|4248|4249.5|4248.5|4250|4249|4249.5|4248|0
1624620980000|2021-06-25 11:36:20|4250||4250||4250||4250||0
1624621000000|2021-06-25 11:36:40|4249.5|4249|4250|4249|4250|4249|4249.5|4249|0
1624621010000|2021-06-25 11:36:50|4249.5|4248|4249.5|4248|4250|4248.5|4249.5|4248|0
1624621020000|2021-06-25 11:37:00|4250|4248.5|4249.5|4248.5|4250|4248.5|4249|4248|0
1624621030000|2021-06-25 11:37:10|4249|4248|4249.5|4248.5|4250|4249|4249|4248|0
1624621040000|2021-06-25 11:37:20|4249|4248|4249.5|4248.5|4249.5|4248.5|4249|4248|380
1624621050000|2021-06-25 11:37:30|4249|4248|4250.5|4249.5|4251|4250|4249|4248|177
1624621060000|2021-06-25 11:37:40|4251|4250|4250.5|4249.5|4251|4250|4250.5|4249.5|0
1624621070000|2021-06-25 11:37:50|4251|4250|4251|4250|4251.5|4250.5|4251|4249.5|0
1624621080000|2021-06-25 11:38:00|4251.5|4250.5|4251|4250|4251.5|4250.5|4251|4250|0
1624621090000|2021-06-25 11:38:10|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250|0
1624621100000|2021-06-25 11:38:20|4251|4250|4251|4250|4251.5|4250.5|4251|4250|0
1624621110000|2021-06-25 11:38:30|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|0
1624621120000|2021-06-25 11:38:40|4251|4250|4251.5|4250.5|4251.5|4250.5|4251|4250|0
1624621130000|2021-06-25 11:38:50|4252|4251|4252|4251|4252|4251|4251.5|4250.5|51
1624621140000|2021-06-25 11:39:00|4251.5|4250.5|4251.5|4250.5|4252|4251|4251.5|4250.5|0
1624621150000|2021-06-25 11:39:10|4252|4251|4252|4251|4252.5|4251.5|4251.5|4250.5|0
1624621160000|2021-06-25 11:39:20|4252.5|4251.5|4252|4251|4252.5|4251.5|4252|4251|0
1624621170000|2021-06-25 11:39:30|4252.5|4251.5|4251.5|4250.5|4252.5|4251.5|4251.5|4250.5|0
1624621180000|2021-06-25 11:39:40|4252|4251|4251.5|4250.5|4252|4251|4251.5|4250.5|0
1624621190000|2021-06-25 11:39:50|4251|4250|4252|4250.5|4252|4250.5|4251|4250|78
1624621200000|2021-06-25 11:40:00|4251.5|4250|4250.5|4249.5|4251.5|4250.5|4250.5|4249.5|189
1624621210000|2021-06-25 11:40:10|4251|4250|4250|4249|4251|4250|4250|4248.5|215
1624621220000|2021-06-25 11:40:20|4250.5|4249.5|4251|4250|4251|4250|4250.5|4249.5|0
1624621230000|2021-06-25 11:40:30|4250.5|4249.5|4250.5|4249.5|4251|4250|4250.5|4249.5|0
1624621240000|2021-06-25 11:40:40|4251|4250|4251|4249.5|4251|4250|4250.5|4249|0
1624621270000|2021-06-25 11:41:10|4250.5|4250|4250|4249|4251|4250|4250|4249|0
1624621280000|2021-06-25 11:41:20|4250.5|4249.5|4250.5|4249|4251|4249.5|4250|4249|0
1624621290000|2021-06-25 11:41:30|4250|4249.5|4251|4249.5|4251|4249.5|4250|4249|0
1624621300000|2021-06-25 11:41:40|4250.5|4250|4250.5|4249.5|4251|4250|4250.5|4249.5|0
1624621310000|2021-06-25 11:41:50|4251|4250|4250.5|4249|4251|4250|4250.5|4249|0
1624621320000|2021-06-25 11:42:00|4251|4249.5|4250.5|4249.5|4251|4249.5|4250|4249|0
1624621330000|2021-06-25 11:42:10|4250|4249|4250|4249|4250|4249|4250|4249|0
1624621340000|2021-06-25 11:42:20|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249|0
1624621350000|2021-06-25 11:42:30|4250|4249|4250.5|4249.5|4250.5|4249.5|4250|4249|0
1624621360000|2021-06-25 11:42:40|4250|4249|4249.5|4248.5|4250|4249|4249.5|4248.5|49
1624621370000|2021-06-25 11:42:50|4250|4249|4249.5|4248.5|4250|4249|4249.5|4248.5|0
1624621380000|2021-06-25 11:43:00|4249|4248|4250|4249|4250|4249|4249|4248|240
1624621390000|2021-06-25 11:43:10|4249.5|4248.5|4249.5|4248.5|4250|4249|4249.5|4248.5|0
1624621400000|2021-06-25 11:43:20|4250|4249|4250|4249|4250.5|4249.5|4249.5|4248.5|69
1624621410000|2021-06-25 11:43:30|4250.5|4249.5|4250|4249|4251|4249.5|4250|4249|0
1624621420000|2021-06-25 11:43:40|4250.5|4249.5|4251|4249.5|4251|4249.5|4250.5|4249|0
1624621430000|2021-06-25 11:43:50|4250.5|4249|4251|4249.5|4251|4249.5|4250|4249|0
1624621440000|2021-06-25 11:44:00|4250|4249|4250|4249|4251|4249.5|4249.5|4248.5|0
1624621450000|2021-06-25 11:44:10|4249.5|4248.5|4249|4248|4249.5|4248.5|4249|4248|146
1624621460000|2021-06-25 11:44:20|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248|0
1624621470000|2021-06-25 11:44:30|4249|4248|4249|4248|4250|4249|4249|4248|0
1624621480000|2021-06-25 11:44:40|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248|0
1624621490000|2021-06-25 11:44:50|4249|4248|4249|4248|4249.5|4248.5|4249|4248|0
1624621500000|2021-06-25 11:45:00|4249.5|4248.5|4249|4248|4249.5|4248.5|4249|4248|0
1624621510000|2021-06-25 11:45:10|4249.5|4248.5|4250|4249|4250|4249|4249.5|4248.5|0
1624621520000|2021-06-25 11:45:20|4249.5|4248.5|4249.5|4248.5|4250|4249|4249.5|4248.5|0
1624621530000|2021-06-25 11:45:30|4250|4249|4249.5|4248.5|4250|4249|4249.5|4248.5|0
1624621540000|2021-06-25 11:45:40|4250|4249|4249.5|4248.5|4250|4249|4249|4248|0
1624621550000|2021-06-25 11:45:50|4250|4248|4250|4248.5|4250|4248.5|4249.5|4248|0
1624621560000|2021-06-25 11:46:00|4249.5|4248|4251|4249.5|4251|4249.5|4249.5|4248|0
1624621570000|2021-06-25 11:46:10|4250.5|4249|4250.5|4249.5|4251|4250|4250.5|4249|0
1624621580000|2021-06-25 11:46:20|4251|4250|4251|4250|4251|4250|4251|4250|0
1624621590000|2021-06-25 11:46:30|4250.5|4249.5|4250.5|4249.5|4251|4250|4250.5|4249.5|0
1624621600000|2021-06-25 11:46:40|4251|4250|4250.5|4249.5|4251|4250|4250|4249|50
1624621610000|2021-06-25 11:46:50|4250|4249|4251|4250|4251|4250|4249.5|4248.5|137
1624621620000|2021-06-25 11:47:00|4250.5|4249.5|4250.5|4249.5|4251|4250|4250.5|4249.5|50
1624621630000|2021-06-25 11:47:10|4251|4250|4250.5|4249.5|4251|4250|4250.5|4249.5|248
1624621650000|2021-06-25 11:47:30|4251|4250|4250.5|4249.5|4251|4250|4250.5|4249.5|0
1624621660000|2021-06-25 11:47:40|4251|4250|4251|4250|4251|4250|4251|4250|0
1624621670000|2021-06-25 11:47:50|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|1149
1624621680000|2021-06-25 11:48:00|||||||||132
1624621700000|2021-06-25 11:48:20|||||||||239
1624621710000|2021-06-25 11:48:30|||||||||178
1624621720000|2021-06-25 11:48:40|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|699
1624621730000|2021-06-25 11:48:50|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|361
1624621780000|2021-06-25 11:49:40|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|1628
1624621790000|2021-06-25 11:49:50|||||||||106
1624621800000|2021-06-25 11:50:00|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|75
1624621820000|2021-06-25 11:50:20|||||||||429
1624621860000|2021-06-25 11:51:00|||||||||489
1624621880000|2021-06-25 11:51:20|||||||||1
1624621900000|2021-06-25 11:51:40|||||||||120
1624621910000|2021-06-25 11:51:50|||||||||217
1624621930000|2021-06-25 11:52:10|||||||||115
1624621950000|2021-06-25 11:52:30|||||||||1194
1624621990000|2021-06-25 11:53:10|4250.5|4250|4250.5|4249.5|4250.5|4250|4249.5|4249|4333
1624622000000|2021-06-25 11:53:20|4250||4250||4250||4250||50
1624622010000|2021-06-25 11:53:30||4249||4249||4249.5||4249|0
1624622020000|2021-06-25 11:53:40|4249.5|4249.5|4250|4249.5|4250|4249.5|4249.5|4249|149
1624622030000|2021-06-25 11:53:50|4250.5|4250|4250|4249.5|4251|4250.5|4250|4249.5|1765
1624622040000|2021-06-25 11:54:00|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|2713
1624622060000|2021-06-25 11:54:20|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|35
1624622080000|2021-06-25 11:54:40|||||||||784
1624622110000|2021-06-25 11:55:10|||||||||61
1624622130000|2021-06-25 11:55:30|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|458
1624622140000|2021-06-25 11:55:40|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|386
1624622150000|2021-06-25 11:55:50|4252|4251.5|4252.5|4252|4252.5|4252|4252|4251.5|435
1624622160000|2021-06-25 11:56:00|||||||||127
1624622170000|2021-06-25 11:56:10|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|506
1624622180000|2021-06-25 11:56:20|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|213
1624622190000|2021-06-25 11:56:30|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|1548
1624622220000|2021-06-25 11:57:00|4253.5|4253|4254|4253|4254|4253.5|4253.5|4253|1482
1624622240000|2021-06-25 11:57:20|4253.5||4254||4254||4253.5||236
1624622260000|2021-06-25 11:57:40||4253.5||4253.5||4253.5||4253.5|100
1624622300000|2021-06-25 11:58:20|4253.5|4253|4253|4252.5|4254|4253|4253|4252.5|5428
1624622310000|2021-06-25 11:58:30|4252.5|4252|4252.5|4252|4253|4252.5|4252.5|4252|2240
1624622330000|2021-06-25 11:58:50|4252|4251.5|4251|4250.5|4252|4251.5|4250.5|4250|1775
1624622340000|2021-06-25 11:59:00|4251.5||4251||4251.5||4251||300
1624622350000|2021-06-25 11:59:10|4250.5|4250|4251|4250.5|4251|4250.5|4250.5|4250|933
1624622360000|2021-06-25 11:59:20|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|12
1624622370000|2021-06-25 11:59:30|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|495
1624622380000|2021-06-25 11:59:40|4251.5|4250|4251.5|4250.5|4251.5|4251|4251.5|4250|621
1624622390000|2021-06-25 11:59:50|4251|4251|4251.5|4251|4251.5|4251|4251|4250.5|110
1624622400000|2021-06-25 12:00:00|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|0
1624622410000|2021-06-25 12:00:10|4251||4251.5||4251.5||4251||20
1624622420000|2021-06-25 12:00:20|4251|4251|4251.5|4251|4251.5|4251|4251|4251|0
1624622440000|2021-06-25 12:00:40|4251|4250.5|4251|4250|4251.5|4250.5|4250|4249.5|6140
1624622450000|2021-06-25 12:00:50|4250.5||4250.5||4250.5||4250.5||0
1624622460000|2021-06-25 12:01:00|4251|4250.5|4251|4250.5|4251|4250.5|4250.5|4250.5|367
1624622470000|2021-06-25 12:01:10|4251.5||4251||4251.5||4251||0
1624622490000|2021-06-25 12:01:30|4251.5|4251|4252.5|4252|4252.5|4252|4251.5|4251|770
1624622500000|2021-06-25 12:01:40|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|1
1624622520000|2021-06-25 12:02:00|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4251.5|623
1624622530000|2021-06-25 12:02:10|4252.5|4252|4253|4252|4253|4252|4252.5|4252|0
1624622540000|2021-06-25 12:02:20|4252.5|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|685
1624622560000|2021-06-25 12:02:40|4253||4252.5||4253||4252.5||0
1624622570000|2021-06-25 12:02:50|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|222
1624622580000|2021-06-25 12:03:00|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|71
1624622600000|2021-06-25 12:03:20||4252||4252.5||4252.5||4252|325
1624622610000|2021-06-25 12:03:30|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|1291
1624622640000|2021-06-25 12:04:00|4253|4252.5|4253.5|4252.5|4254|4253.5|4253|4252.5|3776
1624622650000|2021-06-25 12:04:10|4253|4253|4253|4252.5|4253.5|4253|4253|4252.5|1147
1624622660000|2021-06-25 12:04:20|4253.5|4253|4253.5|4252.5|4253.5|4253|4253|4252.5|0
1624622670000|2021-06-25 12:04:30|4253||4253.5||4253.5||4253||0
1624622680000|2021-06-25 12:04:40||4253||4252.5||4253||4252.5|0
1624622690000|2021-06-25 12:04:50|4253|4253|4253.5|4252.5|4253.5|4253|4253|4252.5|83
1624622700000|2021-06-25 12:05:00|4254|4253|4254|4253.5|4254.5|4253.5|4254|4253|573
1624622720000|2021-06-25 12:05:20|4253.5|4253|4253|4252|4253.5|4253|4252.5|4252|5455
1624622730000|2021-06-25 12:05:30||4252.5||4252.5||4252.5||4252.5|0
1624622740000|2021-06-25 12:05:40|4253.5|4253|4253.5|4252.5|4253.5|4253|4253.5|4252.5|51
1624622760000|2021-06-25 12:06:00|4253|4253|4253.5|4253|4253.5|4253|4253|4253|173
1624622770000|2021-06-25 12:06:10||4252.5||4253||4253||4252.5|0
1624622790000|2021-06-25 12:06:30|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253|142
1624622810000|2021-06-25 12:06:50|4254.5|4253|4254|4253.5|4254.5|4253.5|4253.5|4253|2890
1624622830000|2021-06-25 12:07:10|4253.5|4253|4253.5|4253|4254|4253.5|4253.5|4253|6
1624622840000|2021-06-25 12:07:20|4254|4252.5|4252.5|4251.5|4254|4252.5|4252|4251.5|3868
1624622860000|2021-06-25 12:07:40||4252||4252||4252||4252|235
1624622870000|2021-06-25 12:07:50|4252|4251.5|4252.5|4251.5|4252.5|4252|4252|4251.5|215
1624622880000|2021-06-25 12:08:00|4252|4252|4252.5|4252|4252.5|4252|4252|4252|0
1624622890000|2021-06-25 12:08:10|4253|4252.5|4254|4253.5|4254.5|4253.5|4253|4252.5|1363
1624622900000|2021-06-25 12:08:20|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|233
1624622910000|2021-06-25 12:08:30|4254.5|4254|4255|4254|4255|4254|4254.5|4254|252
1624622920000|2021-06-25 12:08:40|4254.5|4254.5|4255|4254.5|4255|4254.5|4254.5|4254.5|475
1624622930000|2021-06-25 12:08:50|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|0
1624622940000|2021-06-25 12:09:00|||||||||250
1624622960000|2021-06-25 12:09:20|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|2380
1624623000000|2021-06-25 12:10:00|||||||||369
1624623060000|2021-06-25 12:11:00|4255|4254.5|4255|4254.5|4255.5|4255|4255|4254.5|1139
1624623070000|2021-06-25 12:11:10|||||||||170
1624623080000|2021-06-25 12:11:20|4255.5|4255|4256|4255|4256|4255.5|4255|4254.5|2818
1624623090000|2021-06-25 12:11:30|4255.5||4255.5||4255.5||4255.5||496
1624623100000|2021-06-25 12:11:40|||||||||380
1624623110000|2021-06-25 12:11:50|4256|4255.5|4256|4255.5|4256.5|4256|4256|4255.5|321
1624623120000|2021-06-25 12:12:00|4256.5|4255|4256|4255|4256.5|4255.5|4255.5|4255|3750
1624623130000|2021-06-25 12:12:10|4255.5||4255.5||4255.5||4255.5||304
1624623150000|2021-06-25 12:12:30|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|2228
1624623160000|2021-06-25 12:12:40|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|453
1624623170000|2021-06-25 12:12:50|||||||||500
1624623180000|2021-06-25 12:13:00|4255|4254.5|4255|4254.5|4255.5|4255|4254.5|4254|4737
1624623190000|2021-06-25 12:13:10|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|2869
1624623210000|2021-06-25 12:13:30|4254.5|4254|4255|4254.5|4255.5|4254.5|4254.5|4254|5263
1624623220000|2021-06-25 12:13:40|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|58
1624623230000|2021-06-25 12:13:50|||||||||460
1624623240000|2021-06-25 12:14:00|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|837
1624623260000|2021-06-25 12:14:20|||||||||44
1624623270000|2021-06-25 12:14:30|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|513
1624623280000|2021-06-25 12:14:40|4256.5|4255|4256|4255.5|4256.5|4255.5|4256|4255|1779
1624623300000|2021-06-25 12:15:00|4255.5|4255|4255.5|4254.5|4255.5|4255|4255|4254.5|1689
1624623310000|2021-06-25 12:15:10|||||||||16
1624623320000|2021-06-25 12:15:20||4255||4255||4255||4254.5|190
1624623330000|2021-06-25 12:15:30|4256|4255.5|4256|4255|4256|4255.5|4256|4255|414
1624623350000|2021-06-25 12:15:50|4255.5||4255.5||4255.5||4255.5||0
1624623360000|2021-06-25 12:16:00|||||||||200
1624623370000|2021-06-25 12:16:10|4256|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|777
1624623380000|2021-06-25 12:16:20|4256||4256||4256||4256||0
1624623390000|2021-06-25 12:16:30|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|665
1624623400000|2021-06-25 12:16:40|||||||||100
1624623410000|2021-06-25 12:16:50|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|791
1624623420000|2021-06-25 12:17:00|4257.5|4257|4257.5|4256.5|4257.5|4257|4257.5|4256.5|602
1624623450000|2021-06-25 12:17:30||4257||4257||4257||4257|100
1624623460000|2021-06-25 12:17:40|4258|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|1714
1624623470000|2021-06-25 12:17:50|4258.5|4258|4258.5|4258|4258.5|4258|4258|4257.5|906
1624623480000|2021-06-25 12:18:00|||||||||210
1624623490000|2021-06-25 12:18:10|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|340
1624623510000|2021-06-25 12:18:30|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|139
1624623540000|2021-06-25 12:19:00|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|539
1624623570000|2021-06-25 12:19:30|4259.5|4259|4259|4258|4259.5|4259|4259|4258|4784
1624623580000|2021-06-25 12:19:40|4258.5||4258.5||4259||4258.5||318
1624623600000|2021-06-25 12:20:00|4258|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|3126
1624623610000|2021-06-25 12:20:10|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|378
1624623630000|2021-06-25 12:20:30|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|105
1624623650000|2021-06-25 12:20:50|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|356
1624623660000|2021-06-25 12:21:00|4258.5|4258|4259|4258|4259|4258|4258.5|4258|6
1624623670000|2021-06-25 12:21:10|||||||||210
1624623680000|2021-06-25 12:21:20|4258.5|4257.5|4258.5|4257.5|4259|4258|4258|4257.5|3031
1624623690000|2021-06-25 12:21:30||4258||4258||4258||4258|0
1624623700000|2021-06-25 12:21:40|||||||||137
1624623720000|2021-06-25 12:22:00|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|603
1624623730000|2021-06-25 12:22:10|||||||||71
1624623750000|2021-06-25 12:22:30|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|188
1624623760000|2021-06-25 12:22:40|4259.5||4259||4259.5||4259||0
1624623770000|2021-06-25 12:22:50|4259.5||4259.5||4259.5||4259||326
1624623780000|2021-06-25 12:23:00|4259|4259|4259|4258.5|4259|4259|4259|4258.5|150
1624623790000|2021-06-25 12:23:10|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|485
1624623800000|2021-06-25 12:23:20|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|102
1624623810000|2021-06-25 12:23:30|4259.5||4259||4259.5||4259||48
1624623820000|2021-06-25 12:23:40|4259.5||4259||4259.5||4259||0
1624623830000|2021-06-25 12:23:50|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|1010
1624623840000|2021-06-25 12:24:00|4258.5|4258|4258.5|4258|4259|4258.5|4258.5|4258|5967
1624623850000|2021-06-25 12:24:10|4259|4258.5|4259|4258|4259|4258.5|4259|4258|246
1624623860000|2021-06-25 12:24:20|4258.5||4258.5||4258.5||4258.5||0
1624623890000|2021-06-25 12:24:50|4259|4258.5|4259.5|4259|4259.5|4259|4258.5|4258|505
1624623900000|2021-06-25 12:25:00|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|478
1624623910000|2021-06-25 12:25:10|||||||||46
1624623930000|2021-06-25 12:25:30|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|1346
1624623950000|2021-06-25 12:25:50|4257.5|4257|4258|4257.5|4258.5|4258|4257.5|4257|939
1624623980000|2021-06-25 12:26:20|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|247
1624623990000|2021-06-25 12:26:30|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|580
1624624000000|2021-06-25 12:26:40|||||||||1205
1624624010000|2021-06-25 12:26:50|||||||||64
1624624020000|2021-06-25 12:27:00|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|862
1624624030000|2021-06-25 12:27:10|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|0
1624624050000|2021-06-25 12:27:30|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|0
1624624070000|2021-06-25 12:27:50|4259|4258.5|4259|4258|4259|4258.5|4259|4258|112
1624624080000|2021-06-25 12:28:00|4258.5||4258.5||4259||4258.5||98
1624624090000|2021-06-25 12:28:10|||||||||606
1624624120000|2021-06-25 12:28:40|||||||||458
1624624140000|2021-06-25 12:29:00|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|368
1624624150000|2021-06-25 12:29:10|||||||||23
1624624160000|2021-06-25 12:29:20|||||||||47
1624624180000|2021-06-25 12:29:40|||||||||38
1624624190000|2021-06-25 12:29:50|||||||||296
1624624200000|2021-06-25 12:30:00|4258|4257.5|4257|4256.5|4258|4257.5|4257|4256.5|3051
1624624220000|2021-06-25 12:30:20|||||||||788
1624624230000|2021-06-25 12:30:30|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|249
1624624260000|2021-06-25 12:31:00|4258|4257.5|4258|4257|4258|4257.5|4258|4257|419
1624624270000|2021-06-25 12:31:10||4257.5||4257||4257.5||4257|116
1624624290000|2021-06-25 12:31:30|4257.5||4257.5||4257.5||4257.5||0
1624624300000|2021-06-25 12:31:40|4257|4256.5|4257.5|4257|4258|4257.5|4257|4256.5|1962
1624624310000|2021-06-25 12:31:50|||||||||679
1624624320000|2021-06-25 12:32:00|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|1342
1624624330000|2021-06-25 12:32:10|4258|4257.5|4258.5|4258|4259|4258.5|4258|4257.5|1552
1624624340000|2021-06-25 12:32:20|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|2157
1624624350000|2021-06-25 12:32:30|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|475
1624624370000|2021-06-25 12:32:50|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|217
1624624400000|2021-06-25 12:33:20|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|321
1624624440000|2021-06-25 12:34:00|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|18
1624624460000|2021-06-25 12:34:20|||||||||79
1624624470000|2021-06-25 12:34:30|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|178
1624624480000|2021-06-25 12:34:40|||||||||10
1624624490000|2021-06-25 12:34:50|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|1081
1624624500000|2021-06-25 12:35:00|4261|4260.5|4261|4260.5|4261|4260.5|4260.5|4260|423
1624624510000|2021-06-25 12:35:10|||||||||197
1624624520000|2021-06-25 12:35:20|||||||||189
1624624540000|2021-06-25 12:35:40|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|315
1624624550000|2021-06-25 12:35:50|4262||4262||4262||4261.5||844
1624624560000|2021-06-25 12:36:00|4262.5|4261.5|4262.5|4262|4262.5|4262|4262.5|4261.5|159
1624624570000|2021-06-25 12:36:10|4263|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|463
1624624580000|2021-06-25 12:36:20|4262.5|4262|4261|4260.5|4263|4262.5|4261|4260.5|4786
1624624590000|2021-06-25 12:36:30|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|461
1624624620000|2021-06-25 12:37:00|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|557
1624624650000|2021-06-25 12:37:30|4260.5|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|1367
1624624670000|2021-06-25 12:37:50|4260|4259|4259.5|4258.5|4260|4259|4259.5|4258.5|504
1624624680000|2021-06-25 12:38:00||4259||4259||4259||4259|221
1624624690000|2021-06-25 12:38:10|4259|4258.5|4259|4258.5|4259.5|4258.5|4259|4258.5|289
1624624700000|2021-06-25 12:38:20|4259.5|4259|4260|4259.5|4260|4259.5|4259|4258.5|908
1624624710000|2021-06-25 12:38:30|4260.5|4260|4260.5|4260|4260.5|4260|4260|4259.5|393
1624624720000|2021-06-25 12:38:40|4261||4260.5||4261||4260.5||0
1624624750000|2021-06-25 12:39:10|||||||||110
1624624800000|2021-06-25 12:40:00|4260|4259.5|4260|4259|4260|4259.5|4260|4259|1752
1624624810000|2021-06-25 12:40:10|4259.5|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|1791
1624624830000|2021-06-25 12:40:30|||||||||467
1624624860000|2021-06-25 12:41:00|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|636
1624624890000|2021-06-25 12:41:30|||||||||348
1624624900000|2021-06-25 12:41:40|4259.5|4259|4259|4258.5|4260|4259.5|4259|4258.5|2425
1624624910000|2021-06-25 12:41:50|||||||||31
1624624920000|2021-06-25 12:42:00|4259.5|4259|4259.5|4258.5|4259.5|4259|4259.5|4258.5|550
1624624940000|2021-06-25 12:42:20|4259||4259||4259||4259||59
1624624980000|2021-06-25 12:43:00|4259.5|4259|4260|4259|4260|4259|4259.5|4259|939
1624624990000|2021-06-25 12:43:10|4259.5||4259.5||4260||4259.5||0
1624625000000|2021-06-25 12:43:20|4260||4259.5||4260||4259.5||0
1624625070000|2021-06-25 12:44:30|4259|4258.5|4259.5|4258.5|4259.5|4259|4259|4258.5|3453
1624625080000|2021-06-25 12:44:40|4259||4259||4259||4259||0
1624625090000|2021-06-25 12:44:50|||||||||35
1624625120000|2021-06-25 12:45:20|4259.5|4259|4260|4259.5|4260.5|4260|4259.5|4259|1689
1624625130000|2021-06-25 12:45:30|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|395
1624625160000|2021-06-25 12:46:00|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|1746
1624625180000|2021-06-25 12:46:20|||||||||110
1624625190000|2021-06-25 12:46:30|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|566
1624625200000|2021-06-25 12:46:40|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|286
1624625220000|2021-06-25 12:47:00|4260.5||4260||4260.5||4260||642
1624625230000|2021-06-25 12:47:10|||||||||8130
1624625250000|2021-06-25 12:47:30|4260.5|4260|4259.5|4259|4260.5|4260|4259.5|4259|4375
1624625260000|2021-06-25 12:47:40|4259|4258.5|4258.5|4257.5|4259|4258.5|4258.5|4257.5|1009
1624625280000|2021-06-25 12:48:00||4258||4258||4258||4258|0
1624625290000|2021-06-25 12:48:10|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|1027
1624625310000|2021-06-25 12:48:30|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|506
1624625340000|2021-06-25 12:49:00|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4258.5|130
1624625350000|2021-06-25 12:49:10||4258.5||4259||4259||4258.5|0
1624625360000|2021-06-25 12:49:20|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|591
1624625400000|2021-06-25 12:50:00|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|2595
1624625440000|2021-06-25 12:50:40|4258.5|4258|4259|4258.5|4259.5|4259|4258.5|4258|2716
1624625450000|2021-06-25 12:50:50|4259.5||4259||4259.5||4259||0
1624625460000|2021-06-25 12:51:00|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|1228
1624625480000|2021-06-25 12:51:20|4258.5|4258|4259|4258|4259|4258|4258.5|4258|1136
1624625490000|2021-06-25 12:51:30|4258.5||4258.5||4258.5||4258.5||0
1624625500000|2021-06-25 12:51:40|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|2521
1624625510000|2021-06-25 12:51:50|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|29
1624625520000|2021-06-25 12:52:00|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|831
1624625530000|2021-06-25 12:52:10|||||||||43
1624625540000|2021-06-25 12:52:20|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|40
1624625550000|2021-06-25 12:52:30|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|424
1624625560000|2021-06-25 12:52:40||4257||4257||4257.5||4257|0
1624625570000|2021-06-25 12:52:50|4257.5|4257.5|4258|4257.5|4258|4257.5|4257.5|4257.5|0
1624625580000|2021-06-25 12:53:00||4257||4257||4257||4257|1
1624625590000|2021-06-25 12:53:10||4257.5||4257.5||4257.5||4257.5|0
1624625600000|2021-06-25 12:53:20||4257||4257.5||4257.5||4257|0
1624625610000|2021-06-25 12:53:30|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|1358
1624625640000|2021-06-25 12:54:00|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|799
1624625650000|2021-06-25 12:54:10|4259|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|11
1624625660000|2021-06-25 12:54:20||4259||4259||4259||4259|590
1624625680000|2021-06-25 12:54:40|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|697
1624625690000|2021-06-25 12:54:50|4260||4260||4260||4260||0
1624625700000|2021-06-25 12:55:00|4259.5|4259.5|4260|4259.5|4260|4259.5|4259.5|4259.5|881
1624625720000|2021-06-25 12:55:20|||||||||27
1624625730000|2021-06-25 12:55:30|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|387
1624625740000|2021-06-25 12:55:40|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|474
1624625760000|2021-06-25 12:56:00|||||||||1102
1624625780000|2021-06-25 12:56:20|4261.5|4261|4261.5|4261|4262|4261.5|4261.5|4261|2176
1624625790000|2021-06-25 12:56:30|4262||4261.5||4262||4261.5||2075
1624625810000|2021-06-25 12:56:50|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260.5|1598
1624625820000|2021-06-25 12:57:00|4261|4261|4261|4260.5|4261.5|4261|4261|4260.5|3581
1624625830000|2021-06-25 12:57:10|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|215
1624625840000|2021-06-25 12:57:20|||||||||861
1624625850000|2021-06-25 12:57:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|1893
1624625860000|2021-06-25 12:57:40|4260.5|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|504
1624625870000|2021-06-25 12:57:50|4260||4260||4260||4260||0
1624625880000|2021-06-25 12:58:00|4260.5||4260||4260.5||4260||250
1624625890000|2021-06-25 12:58:10|4259.5|4259|4260|4259.5|4260.5|4260|4259.5|4259|4758
1624625910000|2021-06-25 12:58:30|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|0
1624625920000|2021-06-25 12:58:40|4260||4260.5||4260.5||4260||0
1624625940000|2021-06-25 12:59:00|4260|4260|4261|4260.5|4261|4260.5|4260|4260|903
1624625950000|2021-06-25 12:59:10|4261.5|4261|4262.5|4262|4262.5|4262|4261|4260.5|5796
1624625960000|2021-06-25 12:59:20|4263|4262.5|4263|4262.5|4263|4262.5|4262.5|4262.5|219
1624625970000|2021-06-25 12:59:30|4263.5|4263|4264|4263.5|4264|4263.5|4263|4263|2585
1624625990000|2021-06-25 12:59:50|4264.5|4264|4264.5|4263.5|4265|4264|4264|4263.5|2187
1624626010000|2021-06-25 13:00:10|4264|4264|4264.5|4264|4264.5|4264|4264|4264|883
1624626020000|2021-06-25 13:00:20|||||||||60
1624626040000|2021-06-25 13:00:40|4264|4263.5|4265|4264.5|4265|4264.5|4264|4263.5|8380
1624626050000|2021-06-25 13:00:50|4265.5|4265|4265.5|4264.5|4265.5|4265|4265|4264.5|1070
1624626060000|2021-06-25 13:01:00|4265|4265|4265.5|4265|4266|4265.5|4265|4265|466
1624626070000|2021-06-25 13:01:10|4266||4265.5||4266||4265.5||15
1624626080000|2021-06-25 13:01:20|4266|4265.5|4265|4264.5|4266.5|4266|4265|4264.5|5634
1624626090000|2021-06-25 13:01:30|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|728
1624626100000|2021-06-25 13:01:40|4263.5|4263|4263|4262|4263.5|4263|4263|4262|1102
1624626110000|2021-06-25 13:01:50|4262.5|4262.5|4262.5|4262|4263.5|4263|4262.5|4262|1483
1624626120000|2021-06-25 13:02:00|4263||4263||4263||4262.5||42
1624626140000|2021-06-25 13:02:20|4262.5|4261.5|4262|4261|4262.5|4261.5|4261.5|4261|992
1624626160000|2021-06-25 13:02:40|||||||||20
1624626170000|2021-06-25 13:02:50|4262.5|4261.5|4262.5|4261.5|4262.5|4262|4262.5|4261.5|71
1624626190000|2021-06-25 13:03:10||4262||4262||4262||4262|20
1624626200000|2021-06-25 13:03:20|4263|4262.5|4263|4262|4263|4262.5|4262.5|4262|1258
1624626210000|2021-06-25 13:03:30|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|742
1624626220000|2021-06-25 13:03:40||4262||4261.5||4262||4261.5|0
1624626230000|2021-06-25 13:03:50|4262||4262||4262||4262||0
1624626260000|2021-06-25 13:04:20|4261.5|4261|4260.5|4259.5|4261.5|4261|4260.5|4259.5|3727
1624626270000|2021-06-25 13:04:30|4260|4260|4260.5|4260|4260.5|4260|4260|4260|224
1624626300000|2021-06-25 13:05:00|4260|4259.5|4259|4258.5|4260|4259.5|4259|4258.5|342
1624626310000|2021-06-25 13:05:10|4258.5|4258|4259|4258|4259|4258|4258.5|4258|156
1624626320000|2021-06-25 13:05:20|4258.5||4258.5||4258.5||4258.5||0
1624626340000|2021-06-25 13:05:40|4259|4258.5|4260|4259|4260|4259|4259|4258.5|926
1624626350000|2021-06-25 13:05:50|4259.5||4259.5||4259.5||4259.5||0
1624626370000|2021-06-25 13:06:10|4259|4258.5|4259|4258.5|4259.5|4259|4259|4258.5|1168
1624626380000|2021-06-25 13:06:20|4259.5|4259|4259.5|4259|4259.5|4259|4259|4258.5|0
1624626390000|2021-06-25 13:06:30||4258.5||4258.5||4258.5||4258.5|135
1624626400000|2021-06-25 13:06:40||4259||4259||4259||4259|0
1624626410000|2021-06-25 13:06:50|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|238
1624626420000|2021-06-25 13:07:00|||||||||12
1624626430000|2021-06-25 13:07:10|4260.5|4260|4260|4259.5|4260.5|4260|4259.5|4259|2792
1624626450000|2021-06-25 13:07:30|||||||||30
1624626460000|2021-06-25 13:07:40|||||||||62
1624626470000|2021-06-25 13:07:50|||||||||100
1624626480000|2021-06-25 13:08:00|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|648
1624626490000|2021-06-25 13:08:10|4260.5||4260.5||4260.5||4260.5||0
1624626500000|2021-06-25 13:08:20|4260|4260|4260|4259.5|4260|4260|4260|4259.5|2
1624626510000|2021-06-25 13:08:30|4260.5|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|1759
1624626520000|2021-06-25 13:08:40|||||||||74
1624626530000|2021-06-25 13:08:50|4260||4260||4260||4260||0
1624626540000|2021-06-25 13:09:00|||||||||40
1624626570000|2021-06-25 13:09:30|4260.5|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|1400
1624626580000|2021-06-25 13:09:40|4260||4260||4260||4260||0
1624626600000|2021-06-25 13:10:00|4260.5||4260||4260.5||4260||0
1624626610000|2021-06-25 13:10:10|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|267
1624626620000|2021-06-25 13:10:20|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|2628
1624626640000|2021-06-25 13:10:40|4258.5|4258|4258.5|4258|4259|4258|4258.5|4258|1889
1624626650000|2021-06-25 13:10:50|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|2026
1624626660000|2021-06-25 13:11:00|||||||||183
1624626670000|2021-06-25 13:11:10|4259|4258.5|4259|4258.5|4259.5|4259|4258.5|4258|937
1624626680000|2021-06-25 13:11:20|||||||||325
1624626690000|2021-06-25 13:11:30|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|100
1624626700000|2021-06-25 13:11:40|4259||4259||4259||4259||40
1624626710000|2021-06-25 13:11:50||4258.5||4258.5||4258.5||4258.5|0
1624626720000|2021-06-25 13:12:00|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|196
1624626750000|2021-06-25 13:12:30|||||||||896
1624626770000|2021-06-25 13:12:50|4259.5|4259|4259.5|4259|4260|4259.5|4259.5|4259|2127
1624626810000|2021-06-25 13:13:30|4260|4259.5|4260.5|4259.5|4260.5|4259.5|4260|4259.5|381
1624626820000|2021-06-25 13:13:40|4260||4260||4260||4260||91
1624626830000|2021-06-25 13:13:50|4260.5||4260.5||4260.5||4260.5||149
1624626870000|2021-06-25 13:14:30||4260||4260||4260||4260|738
1624626880000|2021-06-25 13:14:40|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|1021
1624626890000|2021-06-25 13:14:50|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|655
1624626900000|2021-06-25 13:15:00|||||||||448
1624626910000|2021-06-25 13:15:10|||||||||10
1624626920000|2021-06-25 13:15:20|||||||||10
1624626930000|2021-06-25 13:15:30|4260|4259.5|4260.5|4259.5|4260.5|4260|4260|4259.5|2302
1624626950000|2021-06-25 13:15:50||4260||4260||4260||4260|0
1624626970000|2021-06-25 13:16:10|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|27
1624626980000|2021-06-25 13:16:20|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|1181
1624626990000|2021-06-25 13:16:30|4261||4261||4261||4261||0
1624627000000|2021-06-25 13:16:40|||||||||150
1624627030000|2021-06-25 13:17:10|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|2456
1624627050000|2021-06-25 13:17:30|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|240
1624627060000|2021-06-25 13:17:40|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|2130
1624627070000|2021-06-25 13:17:50|||||||||394
1624627090000|2021-06-25 13:18:10|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|615
1624627110000|2021-06-25 13:18:30|||||||||100
1624627120000|2021-06-25 13:18:40|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|877
1624627140000|2021-06-25 13:19:00|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4260|2051
1624627150000|2021-06-25 13:19:10|||||||||577
1624627170000|2021-06-25 13:19:30|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|5360
1624627180000|2021-06-25 13:19:40|4261||4260.5||4261||4260.5||0
1624627190000|2021-06-25 13:19:50|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|170
1624627200000|2021-06-25 13:20:00|4261.5|4260|4260.5|4260|4261.5|4260.5|4260.5|4260|3394
1624627210000|2021-06-25 13:20:10|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|1490
1624627220000|2021-06-25 13:20:20|4259.5|4259|4258|4257.5|4259.5|4259|4258|4257.5|964
1624627230000|2021-06-25 13:20:30|4258.5|4258|4258.5|4258|4259|4258.5|4258.5|4258|1943
1624627240000|2021-06-25 13:20:40|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|0
1624627250000|2021-06-25 13:20:50||4258||4258||4258.5||4258|0
1624627260000|2021-06-25 13:21:00|4258.5||4258.5||4258.5||4258.5||0
1624627290000|2021-06-25 13:21:30|||||||||320
1624627300000|2021-06-25 13:21:40|4258|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|2406
1624627320000|2021-06-25 13:22:00|4257.5|4257|4257.5|4257|4258|4257|4257.5|4257|100
1624627330000|2021-06-25 13:22:10|4258||4257.5||4258||4257.5||0
1624627350000|2021-06-25 13:22:30|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|47
1624627360000|2021-06-25 13:22:40|4258.5|4258|4258.5|4257.5|4258.5|4258|4258|4257.5|1140
1624627380000|2021-06-25 13:23:00|4258|4257|4257|4256.5|4258.5|4257|4257|4256|1583
1624627390000|2021-06-25 13:23:10||4256||4256.5||4256.5||4256|284
1624627400000|2021-06-25 13:23:20|4257.5||4257.5||4257.5||4257||250
1624627410000|2021-06-25 13:23:30|4257|4257|4257|4256.5|4257.5|4257|4257|4256.5|505
1624627430000|2021-06-25 13:23:50|4257.5||4257||4257.5||4257||0
1624627440000|2021-06-25 13:24:00|4257.5||4257||4257.5||4257||486
1624627460000|2021-06-25 13:24:20|4257.5|4257|4257.5|4256.5|4257.5|4257|4257|4256.5|0
1624627470000|2021-06-25 13:24:30|4257||4257||4257.5||4257||0
1624627480000|2021-06-25 13:24:40|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|25
1624627500000|2021-06-25 13:25:00|4258|4257.5|4257|4256.5|4258.5|4258|4257|4256.5|6639
1624627510000|2021-06-25 13:25:10|4257.5|4257|4258|4257|4258|4257.5|4257.5|4257|2779
1624627520000|2021-06-25 13:25:20|4258.5|4257.5|4258.5|4257.5|4258.5|4258|4258|4257.5|2811
1624627540000|2021-06-25 13:25:40|4258|4258|4258|4257.5|4258.5|4258|4258|4257.5|105
1624627550000|2021-06-25 13:25:50|4258.5|4258|4258.5|4257.5|4258.5|4258|4258|4257.5|253
1624627560000|2021-06-25 13:26:00|4258||4258||4258.5||4258||0
1624627570000|2021-06-25 13:26:10|||||||||506
1624627580000|2021-06-25 13:26:20|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|1253
1624627590000|2021-06-25 13:26:30|4259|4258.5|4259|4258|4259|4258.5|4259|4258|1522
1624627600000|2021-06-25 13:26:40|4258.5|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|2807
1624627610000|2021-06-25 13:26:50|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|1700
1624627620000|2021-06-25 13:27:00|4259|4258.5|4259|4258.5|4259|4258.5|4258.5|4258|1147
1624627630000|2021-06-25 13:27:10|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|1269
1624627640000|2021-06-25 13:27:20|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|1392
1624627650000|2021-06-25 13:27:30|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|720
1624627660000|2021-06-25 13:27:40|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|1297
1624627670000|2021-06-25 13:27:50|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|2337
1624627680000|2021-06-25 13:28:00|4261|4260.5|4261|4260|4261|4260.5|4260.5|4260|1520
1624627690000|2021-06-25 13:28:10||4260.5||4260.5||4260.5||4260.5|0
1624627700000|2021-06-25 13:28:20|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|939
1624627710000|2021-06-25 13:28:30|||||||||200
1624627730000|2021-06-25 13:28:50|||||||||570
1624627750000|2021-06-25 13:29:10|||||||||121
1624627760000|2021-06-25 13:29:20|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|3855
1624627770000|2021-06-25 13:29:30|||||||||510
1624627790000|2021-06-25 13:29:50|||||||||200
1624627800000|2021-06-25 13:30:00|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|3013
1624627810000|2021-06-25 13:30:10|4261|4261|4262.5|4262|4263|4262.5|4261|4260.5|7474
1624627820000|2021-06-25 13:30:20|||||||||1688
1624627830000|2021-06-25 13:30:30|4263|4262.5|4261.5|4261|4263|4262.5|4261.5|4261|8209
1624627840000|2021-06-25 13:30:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|1052
1624627850000|2021-06-25 13:30:50|||||||||5
1624627860000|2021-06-25 13:31:00|4262.5|4262|4264|4263|4264.5|4264|4262.5|4262|5103
1624627870000|2021-06-25 13:31:10|4263.5|4263.5|4264|4263.5|4264|4263.5|4263.5|4263.5|1436
1624627880000|2021-06-25 13:31:20|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|373
1624627890000|2021-06-25 13:31:30|||||||||61
1624627900000|2021-06-25 13:31:40|4265|4264.5|4266|4265|4266|4265|4265|4264.5|80
1624627910000|2021-06-25 13:31:50|4265.5|4265.5|4266|4265.5|4266.5|4266|4265.5|4265.5|2175
1624627920000|2021-06-25 13:32:00|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|2682
1624627930000|2021-06-25 13:32:10|4265.5|4265|4264.5|4264|4265.5|4265|4264.5|4264|3762
1624627940000|2021-06-25 13:32:20|4265|4264.5|4265|4264|4265.5|4264.5|4264.5|4264|541
1624627950000|2021-06-25 13:32:30|4264.5|4263.5|4263|4262.5|4264.5|4264|4263|4262.5|4483
1624627960000|2021-06-25 13:32:40|4262.5|4262|4263|4262|4263|4262|4262.5|4261.5|921
1624627970000|2021-06-25 13:32:50|4263.5|4262.5|4263.5|4263|4263.5|4263|4263|4262|770
1624627980000|2021-06-25 13:33:00|4264|4263.5|4265|4264|4265|4264.5|4264|4263.5|1675
1624627990000|2021-06-25 13:33:10||4264.5||4264.5||4264.5||4264.5|0
1624628000000|2021-06-25 13:33:20|4264.5|4264|4263.5|4263|4264.5|4264|4263.5|4263|3280
1624628010000|2021-06-25 13:33:30|4263|4262.5|4263|4262.5|4263.5|4263|4263|4262.5|2169
1624628020000|2021-06-25 13:33:40|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|541
1624628030000|2021-06-25 13:33:50|||||||||405
1624628050000|2021-06-25 13:34:10|||||||||341
1624628060000|2021-06-25 13:34:20|||||||||10
1624628070000|2021-06-25 13:34:30|4263.5|4263|4264.5|4264|4264.5|4264|4263.5|4263|1777
1624628080000|2021-06-25 13:34:40|4265|4264.5|4265|4264.5|4265|4264.5|4264.5|4264|2210
1624628090000|2021-06-25 13:34:50|||||||||350
1624628100000|2021-06-25 13:35:00|4265.5|4265|4266|4265|4266|4265.5|4265.5|4265|4855
1624628110000|2021-06-25 13:35:10|4265.5|4265.5|4266|4265.5|4266|4265.5|4265.5|4265|5023
1624628120000|2021-06-25 13:35:20|4265.5|4265|4265|4264.5|4266|4265|4265|4264.5|4957
1624628130000|2021-06-25 13:35:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|330
1624628140000|2021-06-25 13:35:40|4265|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|1308
1624628150000|2021-06-25 13:35:50|4265.5||4265||4265.5||4265||86
1624628160000|2021-06-25 13:36:00|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|818
1624628180000|2021-06-25 13:36:20|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|436
1624628190000|2021-06-25 13:36:30|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|0
1624628200000|2021-06-25 13:36:40|4263.5|4263|4263|4262.5|4264|4263|4263|4262.5|3656
1624628210000|2021-06-25 13:36:50|4263.5|4263|4264|4263|4264|4263|4263|4262.5|28
1624628220000|2021-06-25 13:37:00|4263.5|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|343
1624628230000|2021-06-25 13:37:10|4263|4262.5|4263.5|4262.5|4263.5|4263|4263|4262.5|56
1624628240000|2021-06-25 13:37:20|4264|4263|4264.5|4264|4264.5|4264|4264|4263|264
1624628250000|2021-06-25 13:37:30|4264|4263.5|4264|4263.5|4264.5|4263.5|4263.5|4263|2571
1624628260000|2021-06-25 13:37:40|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|413
1624628280000|2021-06-25 13:38:00|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|2760
1624628290000|2021-06-25 13:38:10|||||||||61
1624628300000|2021-06-25 13:38:20|||||||||11
1624628310000|2021-06-25 13:38:30|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4262.5|4262|2609
1624628320000|2021-06-25 13:38:40|4263||4263||4263||4263||187
1624628330000|2021-06-25 13:38:50|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|2624
1624628350000|2021-06-25 13:39:10|4263.5|4263|4264|4263|4264|4263.5|4263.5|4263|1635
1624628360000|2021-06-25 13:39:20|4263.5||4264||4264||4263.5||454
1624628370000|2021-06-25 13:39:30|4263.5||4263.5||4263.5||4263.5||845
1624628380000|2021-06-25 13:39:40|4263|4262.5|4263.5|4262.5|4263.5|4263|4263|4262.5|1008
1624628390000|2021-06-25 13:39:50|4264|4263|4264|4263|4264|4263|4264|4263|208
1624628400000|2021-06-25 13:40:00|4263.5||4263.5||4263.5||4263.5||0
1624628410000|2021-06-25 13:40:10|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|889
1624628420000|2021-06-25 13:40:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|1282
1624628430000|2021-06-25 13:40:30|4262|4261.5|4261|4260.5|4262|4261.5|4261|4260.5|0
1624628440000|2021-06-25 13:40:40|4261.5|4261|4262.5|4261.5|4262.5|4261.5|4261.5|4261|46
1624628450000|2021-06-25 13:40:50|4262|4261|4262|4261.5|4262|4261.5|4261.5|4261|399
1624628480000|2021-06-25 13:41:20|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|89
1624628490000|2021-06-25 13:41:30|4262|4261.5|4261.5|4261|4262.5|4261.5|4261.5|4261|1401
1624628510000|2021-06-25 13:41:50|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260.5|2115
1624628520000|2021-06-25 13:42:00|4261|4260|4260.5|4260|4261|4260|4260.5|4260|669
1624628530000|2021-06-25 13:42:10|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|628
1624628540000|2021-06-25 13:42:20|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|0
1624628550000|2021-06-25 13:42:30|4260.5|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|817
1624628560000|2021-06-25 13:42:40|4260|4260|4260|4259.5|4260.5|4260|4260|4259.5|29
1624628570000|2021-06-25 13:42:50|4259.5|4259|4259.5|4258.5|4259.5|4259|4259.5|4258.5|1497
1624628580000|2021-06-25 13:43:00|4259|4259|4259|4258.5|4259.5|4259|4259|4258.5|1278
1624628590000|2021-06-25 13:43:10|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|473
1624628600000|2021-06-25 13:43:20|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258|121
1624628610000|2021-06-25 13:43:30||4258||4258||4258||4258|999
1624628620000|2021-06-25 13:43:40|4258.5|4257.5|4258|4257.5|4258.5|4258|4257.5|4257|4315
1624628630000|2021-06-25 13:43:50|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|407
1624628640000|2021-06-25 13:44:00|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|644
1624628650000|2021-06-25 13:44:10|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|942
1624628660000|2021-06-25 13:44:20|4257.5|4257|4257.5|4256.5|4257.5|4257|4257.5|4256.5|222
1624628670000|2021-06-25 13:44:30|4257|4257|4258|4257.5|4258|4257.5|4257|4256.5|411
1624628680000|2021-06-25 13:44:40|4257.5|4257|4256|4255.5|4258|4257|4256|4255.5|4141
1624628690000|2021-06-25 13:44:50|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|712
1624628700000|2021-06-25 13:45:00|4256|4255.5|4257|4256.5|4257|4256.5|4256|4255.5|643
1624628710000|2021-06-25 13:45:10|4256.5|4256|4256.5|4256|4257|4256.5|4256.5|4256|523
1624628720000|2021-06-25 13:45:20|4256|4255.5|4256|4255.5|4256|4256|4256|4255.5|1505
1624628730000|2021-06-25 13:45:30|4255.5|4255|4255.5|4254.5|4255.5|4255|4255|4254.5|2355
1624628740000|2021-06-25 13:45:40|4255||4255||4255.5||4255||1000
1624628750000|2021-06-25 13:45:50|4255.5|4255|4255.5|4254.5|4255.5|4255|4255|4254.5|924
1624628760000|2021-06-25 13:46:00|4255||4255||4255.5||4255||0
1624628770000|2021-06-25 13:46:10|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|1213
1624628780000|2021-06-25 13:46:20|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|458
1624628790000|2021-06-25 13:46:30|4255.5|4255|4256|4255|4256|4255|4255.5|4255|500
1624628800000|2021-06-25 13:46:40||4255.5||4255.5||4255.5||4255.5|0
1624628810000|2021-06-25 13:46:50|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|582
1624628820000|2021-06-25 13:47:00|4256.5|4256|4256.5|4256|4256.5|4256|4256|4255.5|1192
1624628830000|2021-06-25 13:47:10|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|947
1624628840000|2021-06-25 13:47:20|4256|4255.5|4256|4255.5|4256.5|4255.5|4256|4255.5|1304
1624628850000|2021-06-25 13:47:30||4255||4255.5||4255.5||4255|1478
1624628860000|2021-06-25 13:47:40|4255.5|4255|4255|4254.5|4256|4255|4255|4254.5|1467
1624628870000|2021-06-25 13:47:50|4254.5|4254|4252.5|4251.5|4254.5|4254|4252.5|4251.5|1265
1624628880000|2021-06-25 13:48:00|4253|4252|4252.5|4251.5|4253.5|4252.5|4252|4251.5|670
1624628890000|2021-06-25 13:48:10|4252|4251|4251.5|4251|4252.5|4251|4251.5|4251|874
1624628900000|2021-06-25 13:48:20|4251|4250.5|4250.5|4250|4251.5|4250.5|4250.5|4250|1040
1624628910000|2021-06-25 13:48:30|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249|70
1624628920000|2021-06-25 13:48:40|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249|333
1624628930000|2021-06-25 13:48:50|4249.5|4249|4250|4249.5|4250.5|4250|4249.5|4249|974
1624628940000|2021-06-25 13:49:00|4249.5|4249|4249|4248.5|4250.5|4250|4249|4248.5|3612
1624628950000|2021-06-25 13:49:10|||||||||903
1624628970000|2021-06-25 13:49:30|4248.5|4248|4249|4248.5|4249.5|4249|4248.5|4248|1098
1624628980000|2021-06-25 13:49:40|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|1269
1624628990000|2021-06-25 13:49:50|4248.5|4248|4249|4248|4249|4248.5|4248.5|4248|0
1624629000000|2021-06-25 13:50:00|4248.5|4248.5|4249.5|4248.5|4249.5|4249|4248.5|4248.5|458
1624629010000|2021-06-25 13:50:10|4249|4249|4249.5|4248.5|4249.5|4249|4249|4248.5|564
1624629020000|2021-06-25 13:50:20|4249||4249||4249||4249||0
1624629030000|2021-06-25 13:50:30|4249.5|4249|4249.5|4249|4250.5|4250|4249.5|4249|2727
1624629060000|2021-06-25 13:51:00|4250|4249.5|4250.5|4249.5|4250.5|4249.5|4249.5|4249|1892
1624629070000|2021-06-25 13:51:10|4250|4250|4250|4249.5|4250|4250|4250|4249.5|0
1624629080000|2021-06-25 13:51:20|4250.5|4250|4250.5|4250|4250.5|4250|4250|4250|0
1624629100000|2021-06-25 13:51:40|4251|4250.5|4252|4251.5|4252|4251.5|4251|4250.5|350
1624629120000|2021-06-25 13:52:00|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|2617
1624629130000|2021-06-25 13:52:10|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|230
1624629140000|2021-06-25 13:52:20|||||||||132
1624629150000|2021-06-25 13:52:30|4252|4251.5|4252.5|4252|4252.5|4252|4251.5|4251|1085
1624629160000|2021-06-25 13:52:40||4251.5||4251.5||4251.5||4251.5|0
1624629170000|2021-06-25 13:52:50|4253|4252|4253|4252|4253|4252.5|4253|4252|121
1624629180000|2021-06-25 13:53:00|4252.5|4252.5|4253|4252.5|4253.5|4253|4252.5|4252|1010
1624629190000|2021-06-25 13:53:10|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|253
1624629200000|2021-06-25 13:53:20|4253.5||4253.5||4253.5||4253.5||0
1624629210000|2021-06-25 13:53:30|4254|4253|4254.5|4253.5|4254.5|4253.5|4253.5|4253|801
1624629220000|2021-06-25 13:53:40|4254||4254||4254||4254||529
1624629230000|2021-06-25 13:53:50|4253.5|4253|4253|4252|4253.5|4253|4252.5|4252|4221
1624629240000|2021-06-25 13:54:00|4253.5|4252.5|4254|4253.5|4254.5|4253.5|4253.5|4252.5|1704
1624629250000|2021-06-25 13:54:10|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4253.5|504
1624629280000|2021-06-25 13:54:40|4254.5|4254|4254.5|4254|4255|4254.5|4254.5|4254|1557
1624629290000|2021-06-25 13:54:50|4255|4253.5|4254|4253.5|4255|4253.5|4254|4253.5|498
1624629300000|2021-06-25 13:55:00|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|988
1624629310000|2021-06-25 13:55:10|4253.5|4253|4253|4252.5|4254|4253.5|4253|4252.5|2087
1624629320000|2021-06-25 13:55:20|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|1142
1624629330000|2021-06-25 13:55:30|4253|4252.5|4253|4252.5|4253.5|4253|4253|4252.5|1562
1624629340000|2021-06-25 13:55:40|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4252.5|201
1624629350000|2021-06-25 13:55:50||4252.5||4253||4253||4252.5|50
1624629370000|2021-06-25 13:56:10||4252.5||4253||4253||4252.5|467
1624629380000|2021-06-25 13:56:20|4253|4252.5|4253|4252.5|4253|4253|4253|4252.5|0
1624629390000|2021-06-25 13:56:30|4252.5|4252|4252|4251|4252.5|4252|4251.5|4251|2884
1624629400000|2021-06-25 13:56:40|4252.5|4251.5|4252|4251|4252.5|4252|4251|4250.5|1905
1624629410000|2021-06-25 13:56:50|4251.5|4250.5|4251.5|4250.5|4252|4250.5|4251.5|4250.5|150
1624629420000|2021-06-25 13:57:00|4251||4251.5||4251.5||4251||0
1624629430000|2021-06-25 13:57:10|4251|4251|4251.5|4251|4251.5|4251|4251|4251|271
1624629440000|2021-06-25 13:57:20|||||||||1
1624629450000|2021-06-25 13:57:30|4251|4250.5|4250.5|4250|4251.5|4251|4250|4249.5|1008
1624629460000|2021-06-25 13:57:40|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|1082
1624629470000|2021-06-25 13:57:50|4252|4251.5|4252|4251.5|4252.5|4252|4252|4251.5|2228
1624629480000|2021-06-25 13:58:00|4252.5|4252|4252.5|4251.5|4252.5|4252|4252.5|4251.5|714
1624629490000|2021-06-25 13:58:10|4253|4252|4253|4252|4253|4252.5|4253|4251.5|639
1624629500000|2021-06-25 13:58:20||4252.5||4252.5||4252.5||4252.5|33
1624629530000|2021-06-25 13:58:50|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|4630
1624629540000|2021-06-25 13:59:00|4252.5|4252|4252|4251.5|4253|4252|4252|4251.5|1618
1624629550000|2021-06-25 13:59:10|4252.5|4252|4252.5|4251.5|4252.5|4252|4252.5|4251.5|473
1624629560000|2021-06-25 13:59:20|4252||4252||4252||4252||0
1624629570000|2021-06-25 13:59:30|4252.5|4252|4252.5|4251.5|4252.5|4252|4252|4251|553
1624629580000|2021-06-25 13:59:40||4252||4252||4252||4252|0
1624629590000|2021-06-25 13:59:50|4253|4252.5|4255|4254.5|4255|4254.5|4253|4252.5|2524
1624629600000|2021-06-25 14:00:00|4254.5|4254|4255|4254|4255|4254|4254|4253.5|2112
1624629610000|2021-06-25 14:00:10|||||||||164
1624629620000|2021-06-25 14:00:20|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254|841
1624629630000|2021-06-25 14:00:30|4256|4255|4255|4254.5|4256|4255|4255|4254.5|1473
1624629640000|2021-06-25 14:00:40|4254.5|4254|4254|4253.5|4255|4254.5|4254|4253.5|2558
1624629650000|2021-06-25 14:00:50|4254.5|4254|4255.5|4255|4256|4255.5|4254.5|4254|2379
1624629660000|2021-06-25 14:01:00|4256||4256||4256||4256||129
1624629670000|2021-06-25 14:01:10|4256.5|4255.5|4257.5|4256.5|4257.5|4257|4256.5|4255.5|1897
1624629680000|2021-06-25 14:01:20|4257|4257|4257.5|4256.5|4257.5|4257|4257|4256.5|234
1624629690000|2021-06-25 14:01:30|4257||4257||4257.5||4257||463
1624629700000|2021-06-25 14:01:40|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|991
1624629710000|2021-06-25 14:01:50|4256|4255.5|4256|4255|4256|4255.5|4256|4255|1134
1624629720000|2021-06-25 14:02:00|4255.5||4256||4256||4255.5||239
1624629730000|2021-06-25 14:02:10|4255.5|4254.5|4256.5|4256|4256.5|4256|4255|4254.5|1763
1624629740000|2021-06-25 14:02:20|4257|4256.5|4257|4256|4257|4256.5|4257|4256|500
1624629750000|2021-06-25 14:02:30|4256.5|4256.5|4257|4256|4257|4256.5|4256.5|4256|0
1624629760000|2021-06-25 14:02:40|4256.5|4255.5|4256|4255.5|4256.5|4255.5|4256|4255.5|849
1624629770000|2021-06-25 14:02:50|||||||||117
1624629780000|2021-06-25 14:03:00|||||||||117
1624629790000|2021-06-25 14:03:10|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|821
1624629800000|2021-06-25 14:03:20|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|1249
1624629810000|2021-06-25 14:03:30|||||||||90
1624629820000|2021-06-25 14:03:40|4256.5|4256|4256.5|4255.5|4256.5|4256|4256|4255.5|145
1624629830000|2021-06-25 14:03:50|4257|4256|4257|4256|4257|4256.5|4257|4256|574
1624629840000|2021-06-25 14:04:00|4256.5|4256.5|4257|4256.5|4257|4256.5|4256.5|4256|216
1624629850000|2021-06-25 14:04:10|4257.5|4257|4258|4257.5|4258.5|4258|4257|4256.5|2624
1624629860000|2021-06-25 14:04:20|4257.5|4257|4257.5|4257|4258|4257.5|4257.5|4257|967
1624629870000|2021-06-25 14:04:30|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|1414
1624629880000|2021-06-25 14:04:40|4257.5|4257|4257.5|4256.5|4257.5|4257|4257|4256.5|671
1624629890000|2021-06-25 14:04:50|4257||4257||4257||4257||0
1624629900000|2021-06-25 14:05:00|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4256.5|0
1624629910000|2021-06-25 14:05:10|4258|4257.5|4258|4257.5|4258.5|4258|4258|4257|315
1624629920000|2021-06-25 14:05:20|||||||||194
1624629930000|2021-06-25 14:05:30|4258.5|4257|4258|4257|4258.5|4257.5|4257.5|4257|1680
1624629940000|2021-06-25 14:05:40||4257.5||4257.5||4257.5||4257.5|0
1624629950000|2021-06-25 14:05:50|4257.5|4257|4257|4256.5|4257.5|4257|4257|4256.5|2084
1624629960000|2021-06-25 14:06:00|||||||||371
1624629970000|2021-06-25 14:06:10|4257.5|4257|4257|4256.5|4257.5|4257|4257|4256.5|910
1624629980000|2021-06-25 14:06:20|||||||||59
1624629990000|2021-06-25 14:06:30|||||||||257
1624630020000|2021-06-25 14:07:00|||||||||387
1624630030000|2021-06-25 14:07:10|4256.5|4256|4256|4255.5|4257|4256|4256|4255.5|3568
1624630040000|2021-06-25 14:07:20|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|454
1624630050000|2021-06-25 14:07:30|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|769
1624630060000|2021-06-25 14:07:40|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|437
1624630070000|2021-06-25 14:07:50|4256||4255.5||4256||4255.5||0
1624630080000|2021-06-25 14:08:00|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255|468
1624630090000|2021-06-25 14:08:10|4255.5|4255|4255.5|4255|4256|4255.5|4255.5|4255|216
1624630100000|2021-06-25 14:08:20|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|191
1624630110000|2021-06-25 14:08:30|||||||||404
1624630120000|2021-06-25 14:08:40|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|1029
1624630130000|2021-06-25 14:08:50|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|1933
1624630140000|2021-06-25 14:09:00|||||||||49
1624630170000|2021-06-25 14:09:30|4255|4254.5|4255|4254.5|4255.5|4254.5|4255|4254.5|1906
1624630180000|2021-06-25 14:09:40|4254.5|4254|4255.5|4255|4255.5|4255|4254.5|4254|2224
1624630190000|2021-06-25 14:09:50|4255|4254.5|4255|4254.5|4255.5|4254.5|4255|4254.5|368
1624630220000|2021-06-25 14:10:20|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|1655
1624630230000|2021-06-25 14:10:30|||||||||235
1624630240000|2021-06-25 14:10:40|||||||||100
1624630260000|2021-06-25 14:11:00|4254.5|4254|4251.5|4251|4254.5|4254|4251.5|4251|5612
1624630270000|2021-06-25 14:11:10|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|962
1624630280000|2021-06-25 14:11:20|||||||||416
1624630290000|2021-06-25 14:11:30|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|1050
1624630300000|2021-06-25 14:11:40|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|629
1624630310000|2021-06-25 14:11:50|4251|4250.5|4251|4250.5|4251.5|4251|4250.5|4250|3438
1624630320000|2021-06-25 14:12:00|4250.5|4250|4250.5|4250|4251|4250|4250.5|4249.5|430
1624630330000|2021-06-25 14:12:10|4250|4249.5|4250|4249|4250.5|4250|4250|4249|250
1624630350000|2021-06-25 14:12:30|4249.5|4249.5|4250|4249.5|4250|4249.5|4249.5|4249.5|200
1624630360000|2021-06-25 14:12:40|4250.5|4250.5|4251.5|4251|4252|4251.5|4250.5|4250.5|1405
1624630370000|2021-06-25 14:12:50|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|401
1624630380000|2021-06-25 14:13:00|4251.5|4251|4252|4251.5|4252|4251.5|4251.5|4251|1066
1624630390000|2021-06-25 14:13:10|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4252|710
1624630410000|2021-06-25 14:13:30|4252.5|4252|4252.5|4252|4253|4252|4252|4251|4864
1624630430000|2021-06-25 14:13:50|4252|4251.5|4252|4251|4252|4251.5|4251.5|4251|2198
1624630440000|2021-06-25 14:14:00|4251.5|4251.5|4252|4251.5|4252|4251.5|4251.5|4251.5|903
1624630450000|2021-06-25 14:14:10|4251.5|4251|4252|4251|4252|4251|4251.5|4251|662
1624630460000|2021-06-25 14:14:20|4251.5|4251.5|4252|4251.5|4252|4251.5|4251.5|4251.5|90
1624630470000|2021-06-25 14:14:30|4252.5|4252|4252.5|4251.5|4252.5|4252|4252.5|4251.5|613
1624630480000|2021-06-25 14:14:40|4252||4252||4252.5||4252||100
1624630490000|2021-06-25 14:14:50|||||||||49
1624630500000|2021-06-25 14:15:00|4251.5|4251|4252|4251|4252|4251.5|4251.5|4251|5779
1624630510000|2021-06-25 14:15:10|4251.5|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|2418
1624630520000|2021-06-25 14:15:20|||||||||67
1624630540000|2021-06-25 14:15:40|||||||||50
1624630550000|2021-06-25 14:15:50|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|1214
1624630560000|2021-06-25 14:16:00|4251|4251|4251.5|4250.5|4251.5|4251|4251|4250.5|1222
1624630570000|2021-06-25 14:16:10|4252|4251|4252.5|4252|4253|4252.5|4251.5|4250.5|19318
1624630580000|2021-06-25 14:16:20|4253|4252.5|4253|4252.5|4253|4252.5|4252.5|4252|413
1624630590000|2021-06-25 14:16:30|||||||||819
1624630600000|2021-06-25 14:16:40|4252.5|4252|4252.5|4252|4253|4252.5|4252.5|4252|4718
1624630610000|2021-06-25 14:16:50|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|58
1624630620000|2021-06-25 14:17:00|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|1894
1624630630000|2021-06-25 14:17:10|||||||||2
1624630640000|2021-06-25 14:17:20|4253.5|4253|4253.5|4253|4254|4253.5|4253.5|4252.5|1252
1624630650000|2021-06-25 14:17:30|4254|4253.5|4254|4253.5|4254|4253.5|4253.5|4253|187
1624630660000|2021-06-25 14:17:40|4254.5|4254|4254|4253.5|4254.5|4254|4254|4253.5|167
1624630690000|2021-06-25 14:18:10|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|510
1624630700000|2021-06-25 14:18:20|4254|4253.5|4254|4253.5|4254.5|4254|4254|4253.5|1653
1624630710000|2021-06-25 14:18:30|4253.5|4253|4253.5|4252.5|4253.5|4253|4253|4252.5|1598
1624630720000|2021-06-25 14:18:40||4253||4253||4253||4253|0
1624630730000|2021-06-25 14:18:50||4252.5||4253||4253||4252.5|0
1624630740000|2021-06-25 14:19:00|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|1314
1624630750000|2021-06-25 14:19:10|4254|4253.5|4253.5|4253|4254.5|4254|4253.5|4253|795
1624630790000|2021-06-25 14:19:50|||||||||35
1624630800000|2021-06-25 14:20:00|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|3177
1624630810000|2021-06-25 14:20:10|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|763
1624630820000|2021-06-25 14:20:20|4254.5|4254|4254.5|4254|4254.5|4254|4254|4253.5|1606
1624630830000|2021-06-25 14:20:30|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|1223
1624630840000|2021-06-25 14:20:40|4253.5|4253|4254|4253|4254|4253|4253.5|4253|1369
1624630850000|2021-06-25 14:20:50|4253.5|4253.5|4254|4253.5|4254|4253.5|4253.5|4253|109
1624630860000|2021-06-25 14:21:00|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|0
1624630870000|2021-06-25 14:21:10|4253|4252.5|4253|4252.5|4253.5|4253|4253|4252.5|2264
1624630880000|2021-06-25 14:21:20|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|1302
1624630890000|2021-06-25 14:21:30|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|486
1624630900000|2021-06-25 14:21:40|4253.5||4253||4253.5||4253||0
1624630910000|2021-06-25 14:21:50|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|1343
1624630920000|2021-06-25 14:22:00|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|1481
1624630930000|2021-06-25 14:22:10|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251|460
1624630940000|2021-06-25 14:22:20|4252.5|4252|4252.5|4252|4253|4252.5|4252.5|4251.5|240
1624630950000|2021-06-25 14:22:30|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|416
1624630960000|2021-06-25 14:22:40|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4252|950
1624630970000|2021-06-25 14:22:50|4252.5|4252|4252.5|4252|4252.5|4252.5|4252.5|4252|0
1624630980000|2021-06-25 14:23:00|||||||||395
1624630990000|2021-06-25 14:23:10|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|1471
1624631000000|2021-06-25 14:23:20|||||||||275
1624631010000|2021-06-25 14:23:30|4253|4252.5|4253.5|4253|4253.5|4253|4253|4252.5|1089
1624631030000|2021-06-25 14:23:50|||||||||1128
1624631040000|2021-06-25 14:24:00|||||||||723
1624631060000|2021-06-25 14:24:20|4253|4252.5|4253|4252|4253.5|4253|4253|4252|2262
1624631070000|2021-06-25 14:24:30|4252.5|4252.5|4253|4252.5|4253|4252.5|4252.5|4252.5|1119
1624631080000|2021-06-25 14:24:40|4253.5|4253|4255|4254.5|4255|4254.5|4253.5|4253|4952
1624631090000|2021-06-25 14:24:50|4255.5||4255||4255.5||4255||415
1624631110000|2021-06-25 14:25:10|||||||||97
1624631150000|2021-06-25 14:25:50|4254.5|4254|4254|4253.5|4255|4254.5|4254|4253.5|10007
1624631160000|2021-06-25 14:26:00|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4253|1028
1624631170000|2021-06-25 14:26:10|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|2083
1624631180000|2021-06-25 14:26:20|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|396
1624631190000|2021-06-25 14:26:30|4253|4252.5|4253|4252.5|4253.5|4253|4253|4252.5|630
1624631200000|2021-06-25 14:26:40|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|1528
1624631220000|2021-06-25 14:27:00|||||||||99
1624631230000|2021-06-25 14:27:10|||||||||177
1624631240000|2021-06-25 14:27:20|||||||||200
1624631250000|2021-06-25 14:27:30|4253.5|4253|4254.5|4254|4255|4254.5|4253|4252.5|2891
1624631260000|2021-06-25 14:27:40|4255||4254.5||4255||4254.5||1367
1624631270000|2021-06-25 14:27:50|||||||||539
1624631280000|2021-06-25 14:28:00|4255|4254.5|4255|4254.5|4255|4254.5|4254.5|4254|2492
1624631290000|2021-06-25 14:28:10|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|118
1624631300000|2021-06-25 14:28:20|||||||||341
1624631330000|2021-06-25 14:28:50|||||||||37
1624631340000|2021-06-25 14:29:00|4254|4253.5|4255|4254.5|4255.5|4254.5|4254|4253.5|4087
1624631350000|2021-06-25 14:29:10|4255.5||4255||4255.5||4255||215
1624631360000|2021-06-25 14:29:20|||||||||100
1624631370000|2021-06-25 14:29:30|4254.5|4254|4254.5|4254|4255|4254.5|4254.5|4254|3114
1624631380000|2021-06-25 14:29:40|4255|4254.5|4255|4254|4255|4254.5|4254.5|4254|679
1624631390000|2021-06-25 14:29:50||4254.5||4254||4254.5||4254|0
1624631400000|2021-06-25 14:30:00||4254.5||4254.5||4254.5||4254.5|0
1624631410000|2021-06-25 14:30:10|||||||||751
1624631430000|2021-06-25 14:30:30|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|963
1624631440000|2021-06-25 14:30:40|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|478
1624631450000|2021-06-25 14:30:50|4255|4254.5|4255|4254.5|4255.5|4255|4255|4254.5|1012
1624631460000|2021-06-25 14:31:00|4255.5|4255|4255.5|4255|4256|4255.5|4255|4255|644
1624631480000|2021-06-25 14:31:20|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|243
1624631500000|2021-06-25 14:31:40|4255|4254.5|4254|4253.5|4255|4254.5|4254|4253.5|8583
1624631510000|2021-06-25 14:31:50|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4252.5|802
1624631520000|2021-06-25 14:32:00|4254|4252.5|4254|4253|4254|4253.5|4254|4252.5|615
1624631530000|2021-06-25 14:32:10|4253.5||4253.5||4253.5||4253.5||0
1624631540000|2021-06-25 14:32:20|4253|4252.5|4253.5|4252.5|4253.5|4252.5|4253|4252.5|2607
1624631550000|2021-06-25 14:32:30|4253|4253|4253|4252.5|4253|4253|4253|4252.5|129
1624631560000|2021-06-25 14:32:40|||||||||60
1624631570000|2021-06-25 14:32:50|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|1420
1624631580000|2021-06-25 14:33:00|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|2153
1624631600000|2021-06-25 14:33:20|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|305
1624631610000|2021-06-25 14:33:30|||||||||535
1624631630000|2021-06-25 14:33:50|||||||||133
1624631640000|2021-06-25 14:34:00|||||||||142
1624631670000|2021-06-25 14:34:30|||||||||694
1624631680000|2021-06-25 14:34:40|4253|4252.5|4253.5|4252.5|4253.5|4253|4253|4252.5|2154
1624631700000|2021-06-25 14:35:00||4253||4253||4253||4253|52
1624631710000|2021-06-25 14:35:10|4254|4253.5|4254|4253|4254|4253.5|4253.5|4253|4115
1624631720000|2021-06-25 14:35:20|4253.5|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|487
1624631740000|2021-06-25 14:35:40|||||||||40
1624631770000|2021-06-25 14:36:10|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|1262
1624631780000|2021-06-25 14:36:20|4254|4253.5|4254|4253|4254|4253.5|4254|4253|684
1624631790000|2021-06-25 14:36:30|4254.5|4253.5|4254.5|4253.5|4254.5|4254|4254.5|4253.5|19
1624631800000|2021-06-25 14:36:40|4254|4254|4255|4254.5|4255|4254.5|4254|4254|607
1624631820000|2021-06-25 14:37:00|4255.5|4255|4256|4255.5|4256|4255.5|4255|4254.5|1100
1624631830000|2021-06-25 14:37:10|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|4340
1624631840000|2021-06-25 14:37:20|4256.5|4256|4255.5|4255|4256.5|4256|4255.5|4255|1063
1624631850000|2021-06-25 14:37:30|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|2053
1624631870000|2021-06-25 14:37:50|||||||||125
1624631880000|2021-06-25 14:38:00|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|1015
1624631900000|2021-06-25 14:38:20|||||||||101
1624631910000|2021-06-25 14:38:30|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|1170
1624631920000|2021-06-25 14:38:40|4256|4255.5|4256|4255.5|4256.5|4256|4256|4255.5|2196
1624631930000|2021-06-25 14:38:50|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|1170
1624631940000|2021-06-25 14:39:00|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|261
1624631970000|2021-06-25 14:39:30|4255.5|4255|4254|4253.5|4255.5|4255|4254|4253.5|9322
1624631980000|2021-06-25 14:39:40|4254.5||4254.5||4254.5||4254||0
1624631990000|2021-06-25 14:39:50|4254||4254.5||4254.5||4254||77
1624632000000|2021-06-25 14:40:00|4254|4254|4254|4253.5|4254.5|4254|4254|4253.5|145
1624632010000|2021-06-25 14:40:10|4254.5|4254|4254|4253.5|4254.5|4254|4254|4253.5|158
1624632020000|2021-06-25 14:40:20|4253.5|4253|4254|4253|4254|4253|4253.5|4253|1386
1624632030000|2021-06-25 14:40:30|4253.5|4252.5|4253.5|4252.5|4253.5|4253|4253|4252.5|2055
1624632050000|2021-06-25 14:40:50|4253||4253||4253||4253||50
1624632060000|2021-06-25 14:41:00|||||||||140
1624632070000|2021-06-25 14:41:10|4253.5|4253|4254.5|4254|4254.5|4254|4253.5|4253|2124
1624632080000|2021-06-25 14:41:20|||||||||33
1624632090000|2021-06-25 14:41:30|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|527
1624632100000|2021-06-25 14:41:40|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|1297
1624632120000|2021-06-25 14:42:00|4254|4253.5|4254|4253.5|4254.5|4254|4254|4253.5|1261
1624632130000|2021-06-25 14:42:10|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|33
1624632160000|2021-06-25 14:42:40|4254|4253.5|4255|4254.5|4255|4254.5|4254|4253.5|4910
1624632170000|2021-06-25 14:42:50|||||||||257
1624632180000|2021-06-25 14:43:00|||||||||116
1624632190000|2021-06-25 14:43:10|||||||||1020
1624632200000|2021-06-25 14:43:20|4254.5|4254|4255|4254.5|4255.5|4255|4254.5|4254|9379
1624632210000|2021-06-25 14:43:30|||||||||1496
1624632220000|2021-06-25 14:43:40|4255.5|4255|4254.5|4254|4255.5|4255|4254.5|4254|3743
1624632230000|2021-06-25 14:43:50|||||||||215
1624632240000|2021-06-25 14:44:00|||||||||121
1624632250000|2021-06-25 14:44:10|4254|4253.5|4254|4253.5|4254.5|4254|4253.5|4253|2280
1624632260000|2021-06-25 14:44:20||4253||4253||4253||4253|0
1624632270000|2021-06-25 14:44:30|4253.5||4253.5||4253.5||4253.5||0
1624632300000|2021-06-25 14:45:00|4253|4252.5|4253|4252.5|4253.5|4253|4253|4252.5|3849
1624632320000|2021-06-25 14:45:20|||||||||85
1624632340000|2021-06-25 14:45:40|4253.5|4253|4253.5|4253|4253.5|4253|4253|4252.5|905
1624632360000|2021-06-25 14:46:00|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|612
1624632370000|2021-06-25 14:46:10|4253.5|4253|4253.5|4253|4253.5|4253|4253|4252.5|1603
1624632380000|2021-06-25 14:46:20|4253|4252.5|4253.5|4253|4253.5|4253|4253|4252.5|0
1624632390000|2021-06-25 14:46:30|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|1557
1624632400000|2021-06-25 14:46:40|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|1072
1624632410000|2021-06-25 14:46:50|||||||||6
1624632420000|2021-06-25 14:47:00|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|816
1624632430000|2021-06-25 14:47:10|||||||||182
1624632450000|2021-06-25 14:47:30|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|2152
1624632460000|2021-06-25 14:47:40|||||||||892
1624632470000|2021-06-25 14:47:50|4253|4252.5|4253|4252.5|4253|4252.5|4252.5|4252|1021
1624632480000|2021-06-25 14:48:00|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|277
1624632490000|2021-06-25 14:48:10|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|0
1624632500000|2021-06-25 14:48:20|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|1848
1624632510000|2021-06-25 14:48:30|4252.5||4252||4252.5||4252||711
1624632520000|2021-06-25 14:48:40|||||||||560
1624632530000|2021-06-25 14:48:50|||||||||137
1624632540000|2021-06-25 14:49:00|4251.5|4251|4252|4251.5|4252|4251.5|4251.5|4251|595
1624632550000|2021-06-25 14:49:10|||||||||156
1624632560000|2021-06-25 14:49:20|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4251.5|2521
1624632570000|2021-06-25 14:49:30|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|889
1624632580000|2021-06-25 14:49:40|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|654
1624632600000|2021-06-25 14:50:00|4252.5|4252|4253.5|4253|4254|4253.5|4252.5|4252|2560
1624632630000|2021-06-25 14:50:30|||||||||784
1624632640000|2021-06-25 14:50:40|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|713
1624632650000|2021-06-25 14:50:50|4254.5|4254|4254|4253.5|4254.5|4254|4254|4253.5|2825
1624632660000|2021-06-25 14:51:00|4254.5|4254|4255|4254.5|4255.5|4254.5|4254.5|4254|1056
1624632670000|2021-06-25 14:51:10|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|2
1624632680000|2021-06-25 14:51:20|4256|4255.5|4254.5|4254|4256|4255.5|4254.5|4254|5064
1624632690000|2021-06-25 14:51:30|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|569
1624632700000|2021-06-25 14:51:40|4253.5|4253|4254.5|4253.5|4254.5|4253.5|4253.5|4253|1686
1624632710000|2021-06-25 14:51:50|4254|4254|4254|4253.5|4254.5|4254|4254|4253.5|187
1624632720000|2021-06-25 14:52:00|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|861
1624632730000|2021-06-25 14:52:10|||||||||147
1624632740000|2021-06-25 14:52:20|||||||||277
1624632750000|2021-06-25 14:52:30|||||||||122
1624632760000|2021-06-25 14:52:40|4255|4253.5|4254.5|4253.5|4255|4253.5|4254|4253.5|2346
1624632770000|2021-06-25 14:52:50|4254||4254.5||4254.5||4254||0
1624632780000|2021-06-25 14:53:00|4254||4254||4254.5||4254||51
1624632790000|2021-06-25 14:53:10|4254.5|4254|4254.5|4254|4254.5|4254|4254|4253.5|1061
1624632800000|2021-06-25 14:53:20|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|1706
1624632810000|2021-06-25 14:53:30|||||||||305
1624632820000|2021-06-25 14:53:40|||||||||100
1624632830000|2021-06-25 14:53:50|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|2774
1624632850000|2021-06-25 14:54:10|4253|4252.5|4253|4252.5|4253.5|4253|4253|4252.5|1521
1624632860000|2021-06-25 14:54:20|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|675
1624632870000|2021-06-25 14:54:30|4253|4252.5|4253|4252|4253|4252.5|4252.5|4252|259
1624632880000|2021-06-25 14:54:40|4252.5|4252.5|4253|4252|4253|4252.5|4252.5|4252|297
1624632890000|2021-06-25 14:54:50|4252.5||4252.5||4252.5||4252.5||0
1624632900000|2021-06-25 14:55:00|||||||||721
1624632910000|2021-06-25 14:55:10|4253|4252.5|4253|4252|4253|4252.5|4252.5|4252|543
1624632920000|2021-06-25 14:55:20|4252.5|4251.5|4251.5|4251|4252.5|4251.5|4251.5|4250.5|2137
1624632930000|2021-06-25 14:55:30|4251|4250.5|4252|4251|4252|4251.5|4251|4250.5|523
1624632950000|2021-06-25 14:55:50|||||||||69347
1624632960000|2021-06-25 14:56:00|4251.5||4251.5||4251.5||4251.5||0
1624632970000|2021-06-25 14:56:10|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|603
1624632980000|2021-06-25 14:56:20|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|928
1624633000000|2021-06-25 14:56:40|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|816
1624633010000|2021-06-25 14:56:50|4252|4251.5|4252|4251|4252|4251.5|4252|4251|143
1624633020000|2021-06-25 14:57:00|4251.5|4251.5|4252|4251.5|4252|4251.5|4251.5|4251|72
1624633030000|2021-06-25 14:57:10|4251.5|4251|4252|4251|4252|4251.5|4251.5|4251|243
1624633040000|2021-06-25 14:57:20|4251.5|4251.5|4252|4251|4252|4251.5|4251.5|4251|115
1624633050000|2021-06-25 14:57:30|4251.5|4251.5|4252.5|4252|4252.5|4252|4251.5|4251.5|1217
1624633060000|2021-06-25 14:57:40|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|495
1624633070000|2021-06-25 14:57:50|4253|4252.5|4253|4252.5|4253|4252.5|4252.5|4252.5|1165
1624633080000|2021-06-25 14:58:00|4253.5|4252|4254.5|4253.5|4254.5|4253.5|4253|4252|3813
1624633090000|2021-06-25 14:58:10||4254||4254||4254||4253.5|1319
1624633120000|2021-06-25 14:58:40|4254|4253.5|4254.5|4253.5|4254.5|4254|4254|4253.5|2720
1624633130000|2021-06-25 14:58:50|4254|4253|4253.5|4252.5|4254|4253|4253.5|4252.5|1310
1624633140000|2021-06-25 14:59:00||4253||4252.5||4253||4252.5|1129
1624633150000|2021-06-25 14:59:10|4253|4252|4252.5|4252|4253|4252|4252.5|4252|1291
1624633160000|2021-06-25 14:59:20|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|99
1624633170000|2021-06-25 14:59:30|4252.5|4252|4253|4252|4253|4252|4252.5|4252|0
1624633180000|2021-06-25 14:59:40|4252.5|4252.5|4253|4252|4253|4252.5|4252.5|4252|716
1624633190000|2021-06-25 14:59:50|4253.5|4252.5|4253|4252.5|4253.5|4253|4253|4252|2996
1624633210000|2021-06-25 15:00:10|4252.5|4252|4252.5|4251.5|4252.5|4252|4252|4251.5|2532
1624633220000|2021-06-25 15:00:20|||||||||23
1624633230000|2021-06-25 15:00:30|4252||4252||4252||4252||405
1624633240000|2021-06-25 15:00:40|||||||||153
1624633250000|2021-06-25 15:00:50|4251.5|4251|4251|4250.5|4252|4251.5|4251|4250.5|1708
1624633260000|2021-06-25 15:01:00|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|687
1624633270000|2021-06-25 15:01:10|4252|4250.5|4252|4251.5|4252|4251.5|4251.5|4250.5|767
1624633280000|2021-06-25 15:01:20|||||||||457
1624633290000|2021-06-25 15:01:30|||||||||675
1624633310000|2021-06-25 15:01:50|4251.5|4251|4251.5|4251|4252|4251|4251.5|4251|949
1624633320000|2021-06-25 15:02:00|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|165
1624633330000|2021-06-25 15:02:10|4252||4252||4252||4251.5||0
1624633340000|2021-06-25 15:02:20|4251.5||4251.5||4252||4251.5||105
1624633350000|2021-06-25 15:02:30|4252|4251.5|4252|4251|4252|4251.5|4251.5|4251|314
1624633360000|2021-06-25 15:02:40|4251.5||4251.5||4252||4251.5||145
1624633370000|2021-06-25 15:02:50|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251|1576
1624633390000|2021-06-25 15:03:10|||||||||640
1624633400000|2021-06-25 15:03:20|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|276
1624633410000|2021-06-25 15:03:30|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|1878
1624633430000|2021-06-25 15:03:50|||||||||360
1624633440000|2021-06-25 15:04:00|||||||||99
1624633450000|2021-06-25 15:04:10|||||||||534
1624633460000|2021-06-25 15:04:20|4253.5|4253|4253.5|4253|4254|4253.5|4253|4252.5|4077
1624633470000|2021-06-25 15:04:30|||||||||1813
1624633480000|2021-06-25 15:04:40|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|2675
1624633500000|2021-06-25 15:05:00|||||||||218
1624633510000|2021-06-25 15:05:10|||||||||69347
1624633530000|2021-06-25 15:05:30|||||||||59
1624633540000|2021-06-25 15:05:40|4252|4251.5|4252.5|4252|4252.5|4252|4252|4251.5|1629
1624633560000|2021-06-25 15:06:00|4253|4252.5|4253.5|4253|4253.5|4253|4252.5|4252|2078
1624633570000|2021-06-25 15:06:10|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|1826
1624633580000|2021-06-25 15:06:20|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|1716
1624633590000|2021-06-25 15:06:30|||||||||191
1624633610000|2021-06-25 15:06:50|||||||||62
1624633620000|2021-06-25 15:07:00|4253|4252.5|4252|4251.5|4253.5|4253|4252|4251.5|6393
1624633630000|2021-06-25 15:07:10|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250|1344
1624633640000|2021-06-25 15:07:20|4251.5|4251|4251.5|4250.5|4251.5|4251|4251|4250.5|1613
1624633650000|2021-06-25 15:07:30|4251||4251||4251||4251||0
1624633660000|2021-06-25 15:07:40|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|1185
1624633670000|2021-06-25 15:07:50|4251|4250.5|4251|4250.5|4251|4251|4251|4250.5|187
1624633680000|2021-06-25 15:08:00|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|950
1624633700000|2021-06-25 15:08:20|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|209
1624633730000|2021-06-25 15:08:50|||||||||36
1624633740000|2021-06-25 15:09:00|4251.5|4251|4252|4251|4252|4251.5|4251.5|4251|4742
1624633750000|2021-06-25 15:09:10|4251.5|4251.5|4252|4251.5|4252|4251.5|4251.5|4251.5|0
1624633790000|2021-06-25 15:09:50|4252.5|4252|4252|4251.5|4253|4252.5|4252|4251.5|2817
1624633800000|2021-06-25 15:10:00|4252.5|4252|4253|4252.5|4253|4252.5|4252|4251.5|957
1624633810000|2021-06-25 15:10:10|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|225
1624633820000|2021-06-25 15:10:20|4253.5|4253|4253.5|4252.5|4253.5|4253|4253.5|4252.5|114
1624633830000|2021-06-25 15:10:30|||||||||100
1624633840000|2021-06-25 15:10:40|4254|4253|4254|4253.5|4254|4253.5|4253.5|4253|200
1624633850000|2021-06-25 15:10:50|4254.5|4254|4255.5|4255|4255.5|4255|4254.5|4254|9594
1624633860000|2021-06-25 15:11:00|||||||||17
1624633880000|2021-06-25 15:11:20|4255|4254.5|4255|4254.5|4255.5|4255|4255|4254.5|4814
1624633890000|2021-06-25 15:11:30|4255.5|4255|4256|4255|4256|4255.5|4255.5|4254.5|2469
1624633900000|2021-06-25 15:11:40|4256.5|4255.5|4256|4255.5|4256.5|4256|4256|4255.5|2683
1624633910000|2021-06-25 15:11:50|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|3532
1624633920000|2021-06-25 15:12:00|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|4487
1624633930000|2021-06-25 15:12:10||4255||4255.5||4255.5||4255|0
1624633940000|2021-06-25 15:12:20|4256.5|4256|4257|4256|4257|4256.5|4256|4255.5|1637
1624633950000|2021-06-25 15:12:30|4256.5|4256.5|4257|4256.5|4257.5|4257|4256.5|4256|4017
1624633960000|2021-06-25 15:12:40|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|2115
1624633970000|2021-06-25 15:12:50|4256.5|4256|4256.5|4255.5|4256.5|4256|4256.5|4255.5|0
1624633980000|2021-06-25 15:13:00|4256|4256|4256.5|4255.5|4256.5|4256|4256|4255.5|208
1624633990000|2021-06-25 15:13:10|4256|4256|4257|4256|4257|4256|4256|4255.5|1162
1624634000000|2021-06-25 15:13:20|4257.5|4256.5|4257.5|4256.5|4257.5|4257|4257|4256.5|1534
1624634010000|2021-06-25 15:13:30|4258|4257|4257.5|4257|4258.5|4258|4257.5|4257|3155
1624634020000|2021-06-25 15:13:40|4257|4256.5|4257|4256|4257.5|4256.5|4256|4255.5|6161
1624634030000|2021-06-25 15:13:50|4257.5|4256.5|4257.5|4256.5|4257.5|4257|4257|4256.5|1159
1624634040000|2021-06-25 15:14:00|4257|4257|4257|4256|4257.5|4257|4257|4256|2254
1624634050000|2021-06-25 15:14:10|4257.5|4256.5|4257.5|4257|4257.5|4257|4257.5|4256.5|0
1624634060000|2021-06-25 15:14:20|4258|4257.5|4257|4256.5|4258|4257.5|4257|4256.5|3201
1624634070000|2021-06-25 15:14:30|4257.5|4257|4257.5|4256.5|4257.5|4257|4257|4256.5|2221
1624634080000|2021-06-25 15:14:40|4257|4257|4257.5|4256.5|4257.5|4257|4257|4256.5|2094
1624634090000|2021-06-25 15:14:50|4257|4257|4257.5|4256.5|4257.5|4257|4257|4256.5|661
1624634100000|2021-06-25 15:15:00|4257.5|4256|4257.5|4256|4258|4256.5|4257|4256|58
1624634110000|2021-06-25 15:15:10|4258|4256.5|4258|4256.5|4258|4257|4257.5|4256.5|100
1624634120000|2021-06-25 15:15:20|4258.5|4257|4258|4256.5|4258.5|4257.5|4258|4256.5|0
1624634130000|2021-06-25 15:15:30|4258.5|4257.5|4258|4257|4258.5|4257.5|4258|4257|226
1624634140000|2021-06-25 15:15:40|4257.5|4256.5|4258.5|4257.5|4258.5|4257.5|4257.5|4256.5|0
1624634150000|2021-06-25 15:15:50|4258|4257|4259|4257.5|4259.5|4258.5|4258|4257|119
1624634160000|2021-06-25 15:16:00|4259.5|4258|4259|4258|4259.5|4258.5|4259|4257.5|250
1624634170000|2021-06-25 15:16:10|4259.5|4258.5|4259.5|4258.5|4260|4258.5|4258.5|4257.5|225
1624634180000|2021-06-25 15:16:20|4259|4258|4259|4258|4259.5|4258.5|4258.5|4257.5|0
1624634190000|2021-06-25 15:16:30|4258.5|4257.5|4259.5|4258.5|4260|4259|4258.5|4257.5|640
1624634200000|2021-06-25 15:16:40|4260|4259|4260.5|4259.5|4260.5|4259.5|4260|4259|51
1624634210000|2021-06-25 15:16:50|4260|4259|4261|4260|4261.5|4260.5|4260|4259|132
1624634220000|2021-06-25 15:17:00|4261.5|4259.5|4261.5|4260|4261.5|4260|4261|4259.5|0
1624634230000|2021-06-25 15:17:10|4261|4259.5|4261|4260|4261.5|4260.5|4261|4259.5|0
1624634240000|2021-06-25 15:17:20|4261.5|4260.5|4261.5|4260.5|4262.5|4261.5|4261.5|4260.5|81
1624634250000|2021-06-25 15:17:30|4262|4261|4261.5|4260|4262.5|4261.5|4261|4260|496
1624634260000|2021-06-25 15:17:40|4262|4260.5|4262|4261|4262|4261|4261.5|4260|150
1624634270000|2021-06-25 15:17:50|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4261.5|4260.5|0
1624634280000|2021-06-25 15:18:00|4262|4261|4261.5|4260.5|4262|4261|4261.5|4260.5|0
1624634290000|2021-06-25 15:18:10|4262|4261|4260.5|4259.5|4262|4261|4260|4259|250
1624634300000|2021-06-25 15:18:20|4260|4259|4260.5|4259|4261|4259.5|4259.5|4258.5|5
1624634310000|2021-06-25 15:18:30|4260|4258.5|4260|4258.5|4260.5|4259|4259.5|4258.5|0
1624634320000|2021-06-25 15:18:40|4260.5|4259|4261.5|4260.5|4261.5|4260.5|4260|4258.5|32
1624634330000|2021-06-25 15:18:50|4261|4260|4261|4260|4261.5|4260.5|4260.5|4259.5|502
1624634340000|2021-06-25 15:19:00|4262|4260.5|4261.5|4260|4262|4260.5|4261|4259.5|838
1624634350000|2021-06-25 15:19:10|4262|4260.5|4261.5|4260|4262|4260.5|4261|4259.5|0
1624634360000|2021-06-25 15:19:20|4261|4259.5|4261|4260|4261.5|4260|4260.5|4259.5|0
1624634370000|2021-06-25 15:19:30|4260.5|4259.5|4261|4260|4261.5|4260.5|4260.5|4259.5|0
1624634380000|2021-06-25 15:19:40|4262|4260.5|4261.5|4260|4262|4261|4261.5|4260|228
1624634390000|2021-06-25 15:19:50|4262|4260.5|4262.5|4261.5|4262.5|4261.5|4261.5|4260.5|175
1624634400000|2021-06-25 15:20:00|4263|4262|4262.5|4261.5|4263|4262|4262.5|4261|0
1624634410000|2021-06-25 15:20:10|4263|4262|4263|4262|4263.5|4262.5|4262.5|4261.5|19
1624634420000|2021-06-25 15:20:20|4263.5|4262.5|4263.5|4262.5|4265|4263.5|4263.5|4262|94
1624634430000|2021-06-25 15:20:30|4264|4263|4263.5|4262.5|4264|4263|4263|4262|351
1624634440000|2021-06-25 15:20:40|4264|4263|4263.5|4262|4264|4263|4263|4261.5|185
1624634450000|2021-06-25 15:20:50|4263|4261.5|4262.5|4261.5|4263.5|4262.5|4262.5|4261.5|127
1624634460000|2021-06-25 15:21:00|4263|4262|4262.5|4261.5|4263|4262|4262|4261|50
1624634470000|2021-06-25 15:21:10|4263|4261|4262|4261|4263|4261.5|4262|4261|67
1624634480000|2021-06-25 15:21:20|4262.5|4261.5|4261|4260|4262.5|4261.5|4261|4259.5|100
1624634490000|2021-06-25 15:21:30|4261.5|4260.5|4261.5|4260.5|4262|4261|4261|4260|304
1624634500000|2021-06-25 15:21:40|4262|4260|4262.5|4261.5|4262.5|4261.5|4261.5|4260|0
1624634510000|2021-06-25 15:21:50|4262|4261|4261.5|4260.5|4262.5|4261.5|4261.5|4260.5|513
1624634520000|2021-06-25 15:22:00|4262|4261|4262|4261|4262.5|4261.5|4261.5|4260.5|438
1624634530000|2021-06-25 15:22:10|4262.5|4260.5|4262.5|4261.5|4263|4262|4262|4260.5|1355
1624634540000|2021-06-25 15:22:20|4263|4262|4263|4262|4263.5|4262.5|4262.5|4261.5|190
1624634550000|2021-06-25 15:22:30|4263.5|4262.5|4264|4262.5|4264|4263|4263|4262|9
1624634560000|2021-06-25 15:22:40|4263.5|4263|4263.5|4262|4264.5|4263.5|4263.5|4262|260
1624634570000|2021-06-25 15:22:50|4264|4262.5|4263.5|4262.5|4264|4262.5|4263|4262|0
1624634580000|2021-06-25 15:23:00|4263|4262|4263.5|4262.5|4264|4263|4263|4262|367
1624634590000|2021-06-25 15:23:10|4263|4262|4263|4262|4263.5|4262.5|4263|4262|0
1624634600000|2021-06-25 15:23:20|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|4262|4261|331
1624634610000|2021-06-25 15:23:30|4263|4262|4263|4262|4263|4262|4263|4262|0
1624634620000|2021-06-25 15:23:40|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|0
1624634650000|2021-06-25 15:24:10|4263|4262|4264|4263|4264|4263|4263|4262|23
1624634660000|2021-06-25 15:24:20|4263.5|4262.5|4264|4263|4264.5|4263.5|4263.5|4262.5|16
1624634670000|2021-06-25 15:24:30|4264.5|4263.5|4265|4264|4265|4264|4264.5|4263.5|2
1624634680000|2021-06-25 15:24:40|4264.5|4263.5|4264.5|4263.5|4265|4264|4264|4263|0
1624634690000|2021-06-25 15:24:50|4265|4264|4265|4264|4265|4264|4264.5|4263.5|0
1624634700000|2021-06-25 15:25:00|4264.5|4263.5|4265|4264|4265.5|4264.5|4264.5|4263.5|75
1624634710000|2021-06-25 15:25:10|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264|0
1624634720000|2021-06-25 15:25:20|4265|4264|4265.5|4264.5|4265.5|4264.5|4265|4264|0
1624634730000|2021-06-25 15:25:30|4265|4264|4265|4263.5|4265.5|4264.5|4264.5|4263.5|0
1624634740000|2021-06-25 15:25:40|4265.5|4264|4265.5|4264.5|4266|4265|4265.5|4264|116
1624634750000|2021-06-25 15:25:50|4266|4265|4265.5|4264.5|4266|4265|4265.5|4264.5|0
1624634760000|2021-06-25 15:26:00|4266|4265|4265.5|4264.5|4266|4265|4265|4264|0
1624634770000|2021-06-25 15:26:10|4265|4264|4265.5|4264.5|4265.5|4264.5|4265|4264|0
1624634780000|2021-06-25 15:26:20|4266|4265|4266.5|4265.5|4266.5|4265.5|4266|4265|0
1624634790000|2021-06-25 15:26:30|4266|4265|4266|4265|4266.5|4265.5|4266|4265|0
1624634800000|2021-06-25 15:26:40|4266.5|4265.5|4266|4265|4266.5|4265.5|4266|4265|0
1624634810000|2021-06-25 15:26:50|4266.5|4265.5|4266|4265|4266.5|4265.5|4266|4265|0
1624634820000|2021-06-25 15:27:00|4266.5|4265.5|4266|4265|4266.5|4265.5|4266|4265|0
1624634830000|2021-06-25 15:27:10|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265|0
1624634840000|2021-06-25 15:27:20|4266|4265|4266.5|4265.5|4266.5|4265.5|4266|4265|0
1624634850000|2021-06-25 15:27:30|4266|4265|4268|4267|4268|4267|4266|4265|148
1624634860000|2021-06-25 15:27:40|4267.5|4266.5|4266.5|4265.5|4268|4267|4266|4265|0
1624634870000|2021-06-25 15:27:50|4266|4265|4266|4264.5|4267|4266|4265.5|4264|453
1624634880000|2021-06-25 15:28:00|4265.5|4264|4265.5|4264.5|4266|4265|4265|4264|0
1624634890000|2021-06-25 15:28:10|4266|4265|4266.5|4265.5|4266.5|4265.5|4265.5|4264.5|94
1624634900000|2021-06-25 15:28:20|4266|4265|4266.5|4265.5|4266.5|4265.5|4266|4265|0
1624634910000|2021-06-25 15:28:30|4266|4265|4266|4265|4266.5|4265.5|4266|4265|0
1624634920000|2021-06-25 15:28:40|4266.5|4265.5|4266|4265|4266.5|4265.5|4266|4265|0
1624634930000|2021-06-25 15:28:50|4266.5|4265.5|4265|4264|4266.5|4265.5|4265|4263.5|46
1624634940000|2021-06-25 15:29:00|4265.5|4264.5|4265|4264|4265.5|4264.5|4264.5|4263.5|239
1624634950000|2021-06-25 15:29:10|4265.5|4263.5|4265|4264|4265.5|4264.5|4264.5|4263.5|0
1624634960000|2021-06-25 15:29:20|4264.5|4263.5|4264|4263|4265|4263.5|4264|4263|300
1624634970000|2021-06-25 15:29:30|4263.5|4262.5|4265|4263.5|4265|4264|4263.5|4262.5|91
1624634980000|2021-06-25 15:29:40|4264.5|4263|4265|4264|4265|4264|4264.5|4263|486
1624634990000|2021-06-25 15:29:50|4264.5|4263.5|4265|4263.5|4265.5|4264.5|4264.5|4263.5|28
1624863610000|2021-06-28 07:00:10|4275.5|4261.5|4256|4252|4275.5|4261.5|4254.5|4252|5708
1624863620000|2021-06-28 07:00:20|4255.5|4252.5|4252.5|4251|4256.5|4254|4251|4247.5|4092
1624863630000|2021-06-28 07:00:30|4253|4251.5|4252.5|4249.5|4254.5|4252.5|4252|4249.5|7368
1624863640000|2021-06-28 07:00:40|4253|4250|4253.5|4251.5|4254.5|4253.5|4252.5|4250|7080
1624863650000|2021-06-28 07:00:50|4254|4251|4253|4252|4254|4253|4253|4251|3936
1624863660000|2021-06-28 07:01:00|4252.5|4252.5|4255|4252.5|4255|4254|4252.5|4249.5|6723
1624863670000|2021-06-28 07:01:10|4255.5|4253|4260|4255.5|4261|4256|4255.5|4253|2022
1624863680000|2021-06-28 07:01:20|4259.5|4256|4258|4253.5|4259.5|4256|4258|4253.5|275
1624863690000|2021-06-28 07:01:30|4256.5|4252.5|4256.5|4252|4256.5|4252.5|4256|4252|130
1624863700000|2021-06-28 07:01:40|4255.5|4252.5|4255.5|4252.5|4255.5|4252.5|4255|4252.5|0
1624863710000|2021-06-28 07:01:50|4256.5|4253.5|4257.5|4255|4258.5|4255|4256|4253.5|88
1624863720000|2021-06-28 07:02:00|4258.5|4255.5|4259.5|4255.5|4262|4257.5|4258.5|4255.5|539
1624863730000|2021-06-28 07:02:10|4258.5||4257.5||4259||4257.5||31
1624863740000|2021-06-28 07:02:20|4258|4252.5|4257.5|4252.5|4258|4252.5|4257.5|4252.5|0
1624863750000|2021-06-28 07:02:30|4256.5||4257||4257||4256.5||0
1624863760000|2021-06-28 07:02:40|4256||4256.5||4256.5||4256||0
1624863770000|2021-06-28 07:02:50|4256||4256||4256.5||4255.5||0
1624863780000|2021-06-28 07:03:00|4255|4253|4256.5|4255|4256.5|4255|4255|4253|58
1624863790000|2021-06-28 07:03:10|4256|4254.5|4256.5|4253.5|4256.5|4254.5|4256|4253.5|77
1624863800000|2021-06-28 07:03:20|4256|4253|4256|4253|4256|4253|4256|4253|0
1624863810000|2021-06-28 07:03:30|4255.5||4255.5||4255.5||4255.5||0
1624863820000|2021-06-28 07:03:40||4253.5||4253||4253.5||4253|0
1624863830000|2021-06-28 07:03:50||4253.5||4253.5||4253.5||4253.5|0
1624863840000|2021-06-28 07:04:00|4257|4255|4259|4255.5|4259|4255.5|4256|4255|100
1624863850000|2021-06-28 07:04:10|4256.5|4254|4256.5|4254|4258|4254|4256.5|4253.5|50
1624863860000|2021-06-28 07:04:20|4257|4253.5|4256|4253.5|4257.5|4253.5|4256|4253.5|201
1624863870000|2021-06-28 07:04:30||4254||4254||4254||4254|0
1624863900000|2021-06-28 07:05:00|4255.5|4255|4257|4255|4258|4256|4255.5|4255|257
1624863910000|2021-06-28 07:05:10|4256.5|4254|4256|4254|4257|4254.5|4256|4253.5|878
1624863930000|2021-06-28 07:05:30|4255.5|4251|4254|4251|4255.5|4251|4253.5|4251|74
1624863940000|2021-06-28 07:05:40|4253.5|4251.5|4253|4251.5|4253.5|4251.5|4251|4248.5|317
1624863960000|2021-06-28 07:06:00|4252.5|4250.5|4252.5|4250.5|4252.5|4250.5|4252.5|4250|90
1624863970000|2021-06-28 07:06:10|4253||4252.5||4253||4252.5||58
1624863980000|2021-06-28 07:06:20|4254.5|4251|4256|4254|4256|4254|4254.5|4251|147
1624863990000|2021-06-28 07:06:30|4256.5|4254.5|4257|4255.5|4257.5|4255.5|4256.5|4254.5|531
1624864000000|2021-06-28 07:06:40|4256|4254|4256|4253|4256|4254|4256|4253|308
1624864010000|2021-06-28 07:06:50||4252.5||4253||4253||4252.5|0
1624864020000|2021-06-28 07:07:00|4255|4253.5|4255|4253|4255|4253.5|4255|4252.5|447
1624864030000|2021-06-28 07:07:10|4254.5|4252.5|4259|4257|4259|4257|4254.5|4252.5|314
1624864040000|2021-06-28 07:07:20|4258|4256|4257.5|4255.5|4258|4256|4257.5|4255|427
1624864050000|2021-06-28 07:07:30|4258|4256|4258|4257|4258|4257|4258|4256|100
1624864060000|2021-06-28 07:07:40|4259.5|4257.5|4261|4259|4261|4259|4259.5|4257.5|92
1624864070000|2021-06-28 07:07:50|4261.5|4260|4261.5|4259.5|4261.5|4260|4261.5|4259.5|0
1624864080000|2021-06-28 07:08:00|4262.5|4260|4262|4260|4263.5|4261.5|4262|4260|667
1624864100000|2021-06-28 07:08:20|4263|4261|4262.5|4261|4263|4261|4262.5|4261|523
1624864120000|2021-06-28 07:08:40|4263|4262|4264|4262|4264|4262|4263|4262|158
1624864140000|2021-06-28 07:09:00|4265|4262.5|4265|4263.5|4265.5|4263.5|4265|4262.5|174
1624864150000|2021-06-28 07:09:10|4266.5|4264.5|4265.5|4264|4266.5|4265|4265.5|4264|255
1624864160000|2021-06-28 07:09:20|||||||||189
1624864170000|2021-06-28 07:09:30|4266|4265|4268.5|4266.5|4268.5|4266.5|4266|4265|317
1624864190000|2021-06-28 07:09:50||4267||4267||4267.5||4267|74
1624864200000|2021-06-28 07:10:00|4267|4265.5|4265.5|4264|4267|4265.5|4265.5|4263.5|151
1624864210000|2021-06-28 07:10:10|4265|4263.5|4265|4263.5|4265|4264|4265|4263.5|59
1624864240000|2021-06-28 07:10:40|4267|4265|4267|4265|4267|4265|4267|4265|444
1624864260000|2021-06-28 07:11:00|4266.5|4265.5|4266.5|4265|4266.5|4265.5|4266.5|4265|77
1624864270000|2021-06-28 07:11:10||4265.5||4265.5||4265.5||4265.5|0
1624864280000|2021-06-28 07:11:20|4265|4265|4265|4263|4265|4265|4265|4263|17
1624864290000|2021-06-28 07:11:30|4264|4262.5|4263.5|4262|4264|4262.5|4263.5|4262|0
1624864310000|2021-06-28 07:11:50|4263|4262.5|4263|4261.5|4263|4262.5|4263|4261.5|209
1624864330000|2021-06-28 07:12:10||4262||4262||4262||4262|0
1624864340000|2021-06-28 07:12:20|4262.5|4261.5|4263|4261.5|4263|4261.5|4262.5|4261.5|0
1624864350000|2021-06-28 07:12:30|4262.5|4261|4262.5|4261|4262.5|4261|4262.5|4261|200
1624864370000|2021-06-28 07:12:50|4263|4261.5|4266|4264|4266.5|4265|4263|4261.5|340
1624864380000|2021-06-28 07:13:00|4266.5|4264.5|4266.5|4265|4266.5|4265|4266.5|4264.5|0
1624864390000|2021-06-28 07:13:10|4268|4266|4269|4267|4269|4267|4268|4266|11
1624864400000|2021-06-28 07:13:20|4269.5|4267.5|4268|4266.5|4269.5|4267.5|4267.5|4266|95
1624864410000|2021-06-28 07:13:30|4267.5|4266|4267.5|4266|4267.5|4266|4267.5|4266|0
1624864420000|2021-06-28 07:13:40|4266.5|4266.5|4266|4264.5|4266.5|4266.5|4266|4264.5|466
1624864430000|2021-06-28 07:13:50|4267|4265|4267|4265|4267|4266|4267|4265|519
1624864440000|2021-06-28 07:14:00|4266|4264.5|4264|4262.5|4266|4264.5|4264|4262.5|404
1624864460000|2021-06-28 07:14:20|4264.5|4263|4264|4262.5|4264.5|4263|4264|4262|117
1624864470000|2021-06-28 07:14:30|4264.5|4263.5|4264.5|4263|4264.5|4263.5|4264.5|4263|0
1624864480000|2021-06-28 07:14:40|4264|4263.5|4264|4262|4264|4263.5|4264|4262|24
1624864490000|2021-06-28 07:14:50|4263|4261.5|4263|4261.5|4263|4261.5|4263|4261.5|466
1624864500000|2021-06-28 07:15:00|4262.5|4262.5|4265.5|4264|4266|4264|4262.5|4262|389
1624864510000|2021-06-28 07:15:10|4266.5|4264.5|4267|4265.5|4267.5|4265.5|4266.5|4264.5|101
1624864520000|2021-06-28 07:15:20|4268|4266|4268|4266|4268|4266|4268|4266|73
1624864530000|2021-06-28 07:15:30|4267.5|4265.5|4267|4265.5|4267.5|4265.5|4267|4265.5|348
1624864540000|2021-06-28 07:15:40|4266|4264.5|4265.5|4264|4266|4264.5|4265.5|4264|352
1624864550000|2021-06-28 07:15:50|4265||4265.5||4265.5||4265||183
1624864560000|2021-06-28 07:16:00|4269|4264.5|4268|4267|4269|4267.5|4268|4264.5|489
1624864570000|2021-06-28 07:16:10|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|0
1624864580000|2021-06-28 07:16:20||4266||4266||4266||4266|0
1624864590000|2021-06-28 07:16:30|4268|4267|4269.5|4268.5|4269.5|4268.5|4268|4266.5|1164
1624864600000|2021-06-28 07:16:40||4269||4269||4269||4269|1725
1624864620000|2021-06-28 07:17:00|4270|4269.5|4270|4269.5|4270.5|4269.5|4269.5|4269|3094
1624864630000|2021-06-28 07:17:10|4270.5|4270|4270|4269.5|4270.5|4270|4269.5|4269|2028
1624864640000|2021-06-28 07:17:20|4269.5|4269|4270.5|4269.5|4271|4270.5|4269.5|4269|2922
1624864650000|2021-06-28 07:17:30|4271|4270|4269.5|4269|4271|4270.5|4269|4268.5|5779
1624864670000|2021-06-28 07:17:50|||||||||440
1624864680000|2021-06-28 07:18:00|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|2295
1624864690000|2021-06-28 07:18:10|||||||||116
1624864720000|2021-06-28 07:18:40|4270|4269|4270.5|4270|4271|4270.5|4270|4269|2501
1624864750000|2021-06-28 07:19:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270|945
1624864760000|2021-06-28 07:19:20|4271.5|4271|4271.5|4271|4273|4271.5|4271.5|4270.5|1127
1624864770000|2021-06-28 07:19:30|4271|4270.5|4270.5|4270|4271|4270.5|4270|4269.5|1899
1624864780000|2021-06-28 07:19:40|4270|4269.5|4269.5|4268.5|4270|4269.5|4269.5|4268.5|214
1624864790000|2021-06-28 07:19:50|4269|4268|4269|4268.5|4269|4268.5|4269|4268|0
1624864800000|2021-06-28 07:20:00|4268.5|4268|4267.5|4266.5|4268.5|4268|4266.5|4266|1020
1624864810000|2021-06-28 07:20:10|4267|4266|4265.5|4264.5|4267.5|4266|4265|4264.5|2154
1624864820000|2021-06-28 07:20:20|4265|4265|4265|4264|4265.5|4265|4264.5|4264|567
1624864830000|2021-06-28 07:20:30|4265.5|4264.5|4265.5|4264.5|4265.5|4265|4265.5|4264|483
1624864840000|2021-06-28 07:20:40|4265|4264|4265|4264|4265.5|4264|4264.5|4264|0
1624864850000|2021-06-28 07:20:50|4265.5|4264.5|4264|4263|4265.5|4264.5|4263.5|4263|370
1624864860000|2021-06-28 07:21:00|4263.5|4262.5|4262.5|4261.5|4264|4263|4262.5|4261.5|26807
1624864870000|2021-06-28 07:21:10|4262|4261|4261|4260|4262.5|4261|4261|4260|545
1624864880000|2021-06-28 07:21:20|4261.5|4260.5|4264|4263|4264|4263|4261.5|4260.5|218
1624864890000|2021-06-28 07:21:30|4264.5|4263.5|4263|4262|4264.5|4263.5|4263|4262|0
1624864900000|2021-06-28 07:21:40|4263.5|4262.5|4264|4263|4264.5|4263.5|4263.5|4262|245
1624864910000|2021-06-28 07:21:50|4263.5|4263.5|4264|4263|4264.5|4263.5|4263.5|4263|11
1624864920000|2021-06-28 07:22:00|4263.5|4263.5|4265|4264.5|4265.5|4264.5|4263.5|4263.5|410
1624864930000|2021-06-28 07:22:10|4265.5|4265|4265.5|4265|4266|4265|4265|4265|124
1624864940000|2021-06-28 07:22:20|4266|4265.5|4264.5|4264|4266.5|4265.5|4264.5|4264|3099
1624864950000|2021-06-28 07:22:30|4264|4263.5|4263|4262|4264|4263.5|4263|4262|736
1624864960000|2021-06-28 07:22:40|4263.5|4262.5|4263|4262.5|4263.5|4263|4263|4262|478
1624864970000|2021-06-28 07:22:50|||||||||59
1624864980000|2021-06-28 07:23:00|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|185
1624864990000|2021-06-28 07:23:10|4264|4263.5|4263.5|4263|4264.5|4263.5|4263.5|4263|793
1624865000000|2021-06-28 07:23:20|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|19
1624865010000|2021-06-28 07:23:30|4263.5|4262|4262.5|4262|4263.5|4262|4262.5|4261.5|83
1624865020000|2021-06-28 07:23:40|4263|4262.5|4263.5|4263|4264|4263.5|4263|4262|1146
1624865030000|2021-06-28 07:23:50|4263|4262.5|4263|4262|4263.5|4262.5|4263|4262|454
1624865040000|2021-06-28 07:24:00|4263.5|4262.5|4263|4262|4263.5|4262.5|4263|4262|141
1624865050000|2021-06-28 07:24:10|4262.5|4261.5|4262.5|4262|4263|4262|4262.5|4261.5|793
1624865060000|2021-06-28 07:24:20|4263|4262.5|4263.5|4263|4264|4263|4263|4262.5|232
1624865070000|2021-06-28 07:24:30|4264|4263.5|4265|4264.5|4265.5|4264.5|4264|4263.5|333
1624865080000|2021-06-28 07:24:40|4265.5|4265|4266|4265|4266|4265|4265|4265|67
1624865100000|2021-06-28 07:25:00|4266.5|4265.5|4266.5|4266|4267|4266|4266.5|4265.5|0
1624865110000|2021-06-28 07:25:10|4267|4266.5|4267|4266.5|4267|4266.5|4266.5|4266.5|795
1624865120000|2021-06-28 07:25:20|4267.5|4267|4267|4266|4268|4267|4266.5|4266|1739
1624865130000|2021-06-28 07:25:30|||||||||24
1624865140000|2021-06-28 07:25:40|4266.5|4265.5|4266|4265|4266.5|4265.5|4265|4264.5|462
1624865150000|2021-06-28 07:25:50|4265.5|4264.5|4265|4264|4265.5|4264.5|4264.5|4264|327
1624865160000|2021-06-28 07:26:00|4265.5|4264.5|4265|4264|4265.5|4265|4264.5|4264|420
1624865170000|2021-06-28 07:26:10||4264.5||4264||4264.5||4264|236
1624865180000|2021-06-28 07:26:20|4264.5|4263.5|4264|4263|4264.5|4263.5|4264|4263|0
1624865190000|2021-06-28 07:26:30|4263.5|4262.5|4262.5|4261.5|4264|4262.5|4262.5|4261.5|111
1624865200000|2021-06-28 07:26:40|4262|4261|4261|4260.5|4262|4261|4261|4260.5|617
1624865210000|2021-06-28 07:26:50|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|316
1624865240000|2021-06-28 07:27:20|4262|4261|4261.5|4260.5|4263|4262|4261.5|4260.5|1223
1624865250000|2021-06-28 07:27:30|4262|4261|4262|4261|4262|4261|4262|4261|413
1624865270000|2021-06-28 07:27:50|4261.5|4260.5|4260|4259|4261.5|4260.5|4259.5|4259|2391
1624865280000|2021-06-28 07:28:00|4259.5||4259.5||4260||4259.5||59
1624865290000|2021-06-28 07:28:10|4259|4258.5|4258|4257|4259.5|4259|4258|4257|516
1624865300000|2021-06-28 07:28:20|4257.5|4256.5|4256.5|4255.5|4257.5|4256.5|4256|4255|717
1624865310000|2021-06-28 07:28:30||4256||4255.5||4256||4255.5|173
1624865320000|2021-06-28 07:28:40|4256|4255|4256|4255|4256|4255.5|4255|4254|767
1624865330000|2021-06-28 07:28:50|4255.5|4254.5|4255.5|4254.5|4256|4255|4255|4254|362
1624865340000|2021-06-28 07:29:00|4255|4255|4255|4254|4255|4255|4254.5|4254|116
1624865350000|2021-06-28 07:29:10|||||||||59
1624865360000|2021-06-28 07:29:20|4254.5|4253.5|4254|4253|4255|4253.5|4253.5|4253|223
1624865370000|2021-06-28 07:29:30|4253.5|4252.5|4253.5|4253|4254|4253|4253|4252|327
1624865380000|2021-06-28 07:29:40|4253|4252.5|4252.5|4251.5|4253|4252.5|4252|4251|78
1624865390000|2021-06-28 07:29:50|4252|4251|4253.5|4252.5|4253.5|4252.5|4251.5|4250.5|614
1624865400000|2021-06-28 07:30:00|4253|4252|4253.5|4252.5|4253.5|4252.5|4253|4252|111
1624865410000|2021-06-28 07:30:10|4253||4253||4253||4253||82
1624865420000|2021-06-28 07:30:20|4253.5|4253|4253.5|4252.5|4253.5|4253|4253.5|4252.5|583
1624865440000|2021-06-28 07:30:40|||||||||250
1624865450000|2021-06-28 07:30:50|4253|4252|4252.5|4251.5|4253.5|4252|4252|4251.5|6576
1624865460000|2021-06-28 07:31:00|4253|4252|4253|4252|4253.5|4252.5|4251|4250.5|5987
1624865470000|2021-06-28 07:31:10|4252.5|4251.5|4252.5|4252|4253|4252|4252.5|4251.5|212
1624865480000|2021-06-28 07:31:20|4253|4252.5|4252|4251.5|4253|4252.5|4252|4251.5|1974
1624865490000|2021-06-28 07:31:30|4252.5||4252.5||4252.5||4252.5||258
1624865500000|2021-06-28 07:31:40|4252|4252|4252|4251.5|4252|4252|4252|4251.5|913
1624865510000|2021-06-28 07:31:50|4251.5|4251|4252.5|4252|4252.5|4252|4251.5|4251|1944
1624865520000|2021-06-28 07:32:00|4253|4252.5|4253.5|4253|4253.5|4253|4253|4252|176
1624865530000|2021-06-28 07:32:10|4254|4253.5|4255.5|4254.5|4255.5|4254.5|4254|4253.5|245
1624865550000|2021-06-28 07:32:30|4256|4255|4255|4254|4256.5|4255.5|4255|4254|3355
1624865560000|2021-06-28 07:32:40|4254.5|4253.5|4254|4253.5|4254.5|4254|4254|4253.5|967
1624865570000|2021-06-28 07:32:50|||||||||46
1624865580000|2021-06-28 07:33:00|4254.5|4254|4254.5|4253.5|4255.5|4254.5|4254.5|4253.5|1465
1624865590000|2021-06-28 07:33:10|4255|4254|4254.5|4253.5|4255|4254.5|4254.5|4253.5|594
1624865600000|2021-06-28 07:33:20|4255|4254|4255.5|4254.5|4255.5|4254.5|4254.5|4254|765
1624865610000|2021-06-28 07:33:30|4256|4255|4256.5|4255.5|4256.5|4255.5|4256|4255|0
1624865620000|2021-06-28 07:33:40|4256|4255|4255.5|4254.5|4256.5|4255|4255|4254.5|761
1624865630000|2021-06-28 07:33:50|4256|4255|4256|4255|4256|4255|4256|4255|0
1624865640000|2021-06-28 07:34:00|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|0
1624865650000|2021-06-28 07:34:10|4256|4255|4256|4255|4256|4255|4256|4255|0
1624865660000|2021-06-28 07:34:20|||||||||58
1624865670000|2021-06-28 07:34:30|4256.5|4255.5|4255|4254.5|4256.5|4255.5|4255|4254.5|1897
1624865680000|2021-06-28 07:34:40|4255.5|4255|4257.5|4256.5|4257.5|4256.5|4255.5|4254.5|1260
1624865690000|2021-06-28 07:34:50|4258||4257.5||4258||4257.5||0
1624865700000|2021-06-28 07:35:00|4258|4257|4258|4257.5|4258.5|4257.5|4258|4257|1
1624865710000|2021-06-28 07:35:10|4257.5|4257|4258|4257.5|4258.5|4257.5|4257|4256.5|4200
1624865740000|2021-06-28 07:35:40|4259|4258|4257|4256.5|4259|4258|4257|4256.5|1610
1624865750000|2021-06-28 07:35:50|4257.5|4257|4258|4257|4258.5|4257.5|4257.5|4257|601
1624865760000|2021-06-28 07:36:00|4257.5|4256.5|4258|4257|4258.5|4257.5|4257|4256.5|638
1624865770000|2021-06-28 07:36:10|4258.5|4257.5|4260|4259|4260|4259|4258.5|4257.5|0
1624865780000|2021-06-28 07:36:20|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|4258.5|4258|619
1624865790000|2021-06-28 07:36:30|4260|4259|4260.5|4259.5|4260.5|4259.5|4260|4259|0
1624865810000|2021-06-28 07:36:50|4261|4260|4261.5|4260.5|4261.5|4260.5|4261|4260|3
1624865820000|2021-06-28 07:37:00|4261|4260|4260.5|4260|4261|4260|4260.5|4259.5|173
1624865830000|2021-06-28 07:37:10|4261|4260.5|4261|4260|4261.5|4260.5|4260|4259.5|1736
1624865840000|2021-06-28 07:37:20|4260.5|4260.5|4261|4260|4261|4260.5|4260.5|4260|1131
1624865870000|2021-06-28 07:37:50|4260.5|4259.5|4259.5|4258.5|4261|4259.5|4259.5|4258.5|967
1624865880000|2021-06-28 07:38:00||4259||4259||4259||4259|233
1624865890000|2021-06-28 07:38:10||4258.5||4258.5||4258.5||4258.5|426
1624865900000|2021-06-28 07:38:20|4260|4259|4262|4261|4262.5|4261|4260|4258.5|800
1624865910000|2021-06-28 07:38:30|4261.5|4260.5|4261|4260|4261.5|4260.5|4261|4260|117
1624865920000|2021-06-28 07:38:40|4261.5|4260.5|4262|4261|4262|4261|4261.5|4260.5|45
1624865930000|2021-06-28 07:38:50|4261.5|4260.5|4261|4260.5|4261.5|4260.5|4261|4260|385
1624865940000|2021-06-28 07:39:00||4260||4260||4260.5||4260|5
1624865950000|2021-06-28 07:39:10|4260.5|4259.5|4259.5|4258.5|4261|4259.5|4259.5|4258.5|164
1624865960000|2021-06-28 07:39:20|4260|4259|4259.5|4258.5|4260|4259|4259.5|4258.5|0
1624865970000|2021-06-28 07:39:30|4259|4259|4258.5|4257.5|4259.5|4259|4258.5|4257.5|992
1624865980000|2021-06-28 07:39:40|4259|4258|4258.5|4258|4259|4258.5|4258.5|4257.5|1563
1624865990000|2021-06-28 07:39:50|4259|4258.5|4258.5|4258|4259.5|4258.5|4258.5|4258|273
1624866000000|2021-06-28 07:40:00|4259|4258.5|4260|4259|4260|4259.5|4259|4258|700
1624866010000|2021-06-28 07:40:10|4259.5|4259.5|4259|4258.5|4260|4259.5|4258.5|4258|1204
1624866030000|2021-06-28 07:40:30|4258.5|4257.5|4259.5|4258.5|4259.5|4258.5|4258.5|4257.5|512
1624866040000|2021-06-28 07:40:40|4259|4259|4259.5|4259|4259.5|4259|4259|4259|188
1624866050000|2021-06-28 07:40:50|4260|4258.5|4259.5|4258.5|4260|4258.5|4259|4258.5|0
1624866060000|2021-06-28 07:41:00|4259|4258|4258.5|4258|4259.5|4258|4258|4257.5|2149
1624866070000|2021-06-28 07:41:10|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|305
1624866080000|2021-06-28 07:41:20|4259|4258.5|4259|4258.5|4259.5|4258.5|4259|4258.5|42
1624866090000|2021-06-28 07:41:30|4259.5|4259|4260.5|4259.5|4260.5|4260|4259.5|4259|1074
1624866100000|2021-06-28 07:41:40|4260|4259|4260|4259|4260.5|4259|4259.5|4259|1094
1624866120000|2021-06-28 07:42:00|4259.5|4259.5|4260|4259.5|4260|4259.5|4259.5|4259.5|154
1624866150000|2021-06-28 07:42:30|4260.5|4260|4261.5|4260.5|4262|4261|4260.5|4259.5|3186
1624866170000|2021-06-28 07:42:50|4262|4261|4262|4261|4262|4261|4262|4261|0
1624866180000|2021-06-28 07:43:00|4262.5|4261.5|4263.5|4262.5|4263.5|4262.5|4262|4261|795
1624866190000|2021-06-28 07:43:10|4264|4263|4264|4263|4264|4263|4263.5|4263|0
1624866200000|2021-06-28 07:43:20|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|23
1624866210000|2021-06-28 07:43:30|4265|4264|4265|4264|4265|4264|4265|4264|0
1624866220000|2021-06-28 07:43:40|4264.5|4263.5|4263.5|4263|4264.5|4263.5|4263|4262.5|2467
1624866230000|2021-06-28 07:43:50|4263|4262.5|4261.5|4260.5|4263|4262.5|4261.5|4260.5|612
1624866240000|2021-06-28 07:44:00|4261||4261.5||4261.5||4261||0
1624866250000|2021-06-28 07:44:10|4261|4260|4260.5|4260|4261|4260.5|4260.5|4259.5|0
1624866290000|2021-06-28 07:44:50|4261|4260.5|4261|4260|4261|4260.5|4261|4260|550
1624866300000|2021-06-28 07:45:00|4260.5||4260.5||4261||4260.5||97
1624866320000|2021-06-28 07:45:20|4260|4259.5|4260.5|4259.5|4260.5|4260|4260|4259.5|1737
1624866330000|2021-06-28 07:45:30|4261|4260|4260.5|4260|4261|4260|4260.5|4259.5|95
1624866340000|2021-06-28 07:45:40|4260|4259.5|4259.5|4259|4260.5|4260|4259.5|4259|583
1624866370000|2021-06-28 07:46:10|4259|4258.5|4259|4258.5|4259.5|4259|4258.5|4258|763
1624866380000|2021-06-28 07:46:20|4259.5|4259|4260|4259|4260|4259.5|4258.5|4258|2491
1624866400000|2021-06-28 07:46:40|4259.5|4259.5|4260|4259.5|4261|4260|4259.5|4259.5|1478
1624866410000|2021-06-28 07:46:50|4259.5|4259|4260|4259|4260|4259.5|4259.5|4259|1141
1624866420000|2021-06-28 07:47:00|4259.5|4259.5|4260|4259|4260|4259.5|4259.5|4259|911
1624866440000|2021-06-28 07:47:20|4259.5||4259.5||4259.5||4259.5||49
1624866450000|2021-06-28 07:47:30|4260|4259.5|4259.5|4259|4260|4259.5|4259|4258.5|2355
1624866460000|2021-06-28 07:47:40|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|415
1624866470000|2021-06-28 07:47:50|4260|4259.5|4259.5|4259|4260|4259.5|4259|4258.5|1569
1624866480000|2021-06-28 07:48:00|4260|4259.5|4260|4259|4260.5|4260|4259.5|4259|1836
1624866490000|2021-06-28 07:48:10|4260.5|4259.5|4259.5|4259|4260.5|4260|4259.5|4259|2405
1624866500000|2021-06-28 07:48:20|4260||4260||4260||4260||221
1624866520000|2021-06-28 07:48:40||4259.5||4259||4259.5||4259|150
1624866550000|2021-06-28 07:49:10|4259.5|4259.5|4261|4260|4261|4260|4259.5|4259|913
1624866560000|2021-06-28 07:49:20|4261.5|4260.5|4262.5|4261.5|4262.5|4261.5|4261.5|4260|758
1624866570000|2021-06-28 07:49:30|4262|4261|4262|4261|4262.5|4261|4261.5|4261|1429
1624866580000|2021-06-28 07:49:40|4261.5||4261.5||4261.5||4261.5||0
1624866590000|2021-06-28 07:49:50|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|859
1624866600000|2021-06-28 07:50:00|4262|4261.5|4262.5|4262|4263|4262.5|4261.5|4261|649
1624866610000|2021-06-28 07:50:10|4263|4262.5|4264|4263.5|4264|4263.5|4263|4262.5|1342
1624866620000|2021-06-28 07:50:20|4264.5|4263|4264|4263|4264.5|4263|4263.5|4263|50
1624866630000|2021-06-28 07:50:30|4264.5|4263.5|4265|4264|4265|4264|4264.5|4263.5|1
1624866640000|2021-06-28 07:50:40|4264.5||4265||4265||4264.5||0
1624866650000|2021-06-28 07:50:50|4265.5|4264.5|4265.5|4265|4266|4265|4265.5|4264.5|221
1624866660000|2021-06-28 07:51:00|4266|4265.5|4265|4264.5|4266|4265.5|4264.5|4264|3168
1624866670000|2021-06-28 07:51:10|4265.5|4265|4267.5|4266.5|4267.5|4266.5|4265.5|4265|1338
1624866680000|2021-06-28 07:51:20|4268|4267|4268|4267.5|4268|4267.5|4267.5|4267|116
1624866690000|2021-06-28 07:51:30|4268.5|4268|4268|4267.5|4269.5|4268|4267.5|4267|2969
1624866700000|2021-06-28 07:51:40|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|177
1624866720000|2021-06-28 07:52:00|4268||4268||4268||4268||0
1624866730000|2021-06-28 07:52:10|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4267.5|206
1624866740000|2021-06-28 07:52:20|4268|4267.5|4267.5|4267|4268.5|4267.5|4267.5|4267|1398
1624866750000|2021-06-28 07:52:30|4267|4266.5|4267|4266.5|4267.5|4267|4266.5|4265.5|1450
1624866770000|2021-06-28 07:52:50|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|757
1624866790000|2021-06-28 07:53:10|4267|4266|4266.5|4265.5|4267.5|4266|4266|4265.5|1585
1624866800000|2021-06-28 07:53:20|4266||4266||4266||4266||0
1624866810000|2021-06-28 07:53:30|4265.5|4265|4266|4265|4266|4265.5|4265.5|4265|549
1624866860000|2021-06-28 07:54:20|4266.5|4265.5|4268.5|4267.5|4268.5|4267.5|4266.5|4265.5|1025
1624866870000|2021-06-28 07:54:30|4268|4268|4266.5|4266|4268.5|4268|4266.5|4265.5|7048
1624866880000|2021-06-28 07:54:40|4267|4265.5|4267|4266|4267|4266|4267|4265.5|50
1624866910000|2021-06-28 07:55:10|4266.5||4266.5||4266.5||4266.5||100
1624866920000|2021-06-28 07:55:20|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|392
1624866930000|2021-06-28 07:55:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|619
1624866940000|2021-06-28 07:55:40|4267|4266.5|4266|4265.5|4267|4266.5|4266|4265.5|1245
1624866960000|2021-06-28 07:56:00|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|344
1624866970000|2021-06-28 07:56:10|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|120
1624866990000|2021-06-28 07:56:30|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4264.5|4263.5|1529
1624867000000|2021-06-28 07:56:40|4266|4265|4266|4265.5|4266|4265.5|4266|4264.5|487
1624867010000|2021-06-28 07:56:50|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|1186
1624867020000|2021-06-28 07:57:00|4266|4265.5|4268|4267|4268|4267|4266|4265.5|183
1624867030000|2021-06-28 07:57:10|4267.5||4268||4268||4267.5||0
1624867040000|2021-06-28 07:57:20|4267.5||4267.5||4267.5||4267.5||0
1624867050000|2021-06-28 07:57:30|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|1092
1624867070000|2021-06-28 07:57:50|4267.5|4267.5|4268|4267.5|4268|4267.5|4267.5|4267.5|400
1624867080000|2021-06-28 07:58:00|4268.5|4268|4269|4268|4269|4268|4268.5|4268|472
1624867090000|2021-06-28 07:58:10|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|34
1624867100000|2021-06-28 07:58:20|4269|4269|4270|4269.5|4270|4269.5|4269|4268.5|318
1624867110000|2021-06-28 07:58:30|4269.5|4269|4270|4269|4270|4269|4269.5|4269|71
1624867120000|2021-06-28 07:58:40|4269.5||4269.5||4269.5||4269.5||50
1624867130000|2021-06-28 07:58:50|4270|4268.5|4268|4267.5|4270|4268.5|4268|4267|2001
1624867140000|2021-06-28 07:59:00|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|1301
1624867150000|2021-06-28 07:59:10|4268|4267|4267.5|4267|4268|4267.5|4267.5|4267|281
1624867160000|2021-06-28 07:59:20|4267|4266|4267.5|4267|4268|4267|4267|4266|844
1624867170000|2021-06-28 07:59:30|4268|4267.5|4268|4267|4268|4267.5|4268|4267|119
1624867180000|2021-06-28 07:59:40|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|712
1624867190000|2021-06-28 07:59:50|4267|4266|4265.5|4264.5|4267|4266|4265.5|4264.5|1260
1624867200000|2021-06-28 08:00:00|4265|4264|4265|4264|4265|4264|4264|4263.5|285
1624867210000|2021-06-28 08:00:10|4265.5|4264.5|4265.5|4265|4265.5|4265|4265.5|4264.5|554
1624867220000|2021-06-28 08:00:20|4266|4265.5|4266|4265|4266.5|4265.5|4266|4265|232
1624867230000|2021-06-28 08:00:30|4266.5|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|265
1624867240000|2021-06-28 08:00:40|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265|55
1624867250000|2021-06-28 08:00:50|4266.5||4266||4266.5||4266||215
1624867260000|2021-06-28 08:01:00|4266.5|4266|4266.5|4265.5|4267|4266.5|4266.5|4265.5|634
1624867290000|2021-06-28 08:01:30||4266||4265.5||4266||4265.5|877
1624867300000|2021-06-28 08:01:40|||||||||298
1624867310000|2021-06-28 08:01:50|4267|4266|4269|4268.5|4269.5|4269|4266.5|4265.5|1445
1624867320000|2021-06-28 08:02:00|4269.5||4269.5||4269.5||4269||0
1624867330000|2021-06-28 08:02:10|4270|4269|4269|4268.5|4270|4269|4269|4268.5|701
1624867340000|2021-06-28 08:02:20|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|3127
1624867350000|2021-06-28 08:02:30|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|402
1624867360000|2021-06-28 08:02:40|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|892
1624867370000|2021-06-28 08:02:50|||||||||129
1624867380000|2021-06-28 08:03:00|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|817
1624867390000|2021-06-28 08:03:10|4268||4268||4268||4268||92
1624867400000|2021-06-28 08:03:20|4268.5|4268|4268.5|4268|4268.5|4268|4268|4267.5|641
1624867410000|2021-06-28 08:03:30|4269|4267.5|4269|4268.5|4270|4269|4269|4267.5|357
1624867420000|2021-06-28 08:03:40|4269.5|4269|4269.5|4269|4269.5|4269|4269|4269|143
1624867430000|2021-06-28 08:03:50|4269|4268.5|4269|4268|4269|4268.5|4268|4267.5|4832
1624867440000|2021-06-28 08:04:00|4268.5|4267.5|4267|4266|4269|4267.5|4267|4266|1136
1624867450000|2021-06-28 08:04:10|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|0
1624867470000|2021-06-28 08:04:30|4266||4266||4266||4266||140
1624867480000|2021-06-28 08:04:40|4265.5|4265|4265.5|4264.5|4265.5|4265|4265.5|4264.5|365
1624867490000|2021-06-28 08:04:50|4265|4264|4264.5|4263.5|4265.5|4265|4264.5|4263.5|1250
1624867500000|2021-06-28 08:05:00|4264|4264|4264.5|4263.5|4264.5|4264|4264|4263.5|100
1624867510000|2021-06-28 08:05:10|4264|4264|4263|4262|4264.5|4264|4263|4262|532
1624867520000|2021-06-28 08:05:20|4263.5|4262.5|4263|4262|4263.5|4262.5|4263|4262|230
1624867530000|2021-06-28 08:05:30|4262.5|4261.5|4263|4262|4263|4262|4262.5|4261.5|0
1624867540000|2021-06-28 08:05:40|4262.5|4262.5|4262.5|4262|4263|4262.5|4262|4261|1914
1624867550000|2021-06-28 08:05:50|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|101
1624867560000|2021-06-28 08:06:00|4261.5|4261|4262|4261|4262|4261|4261.5|4260.5|188
1624867570000|2021-06-28 08:06:10|4261.5|4260.5|4261|4260|4261.5|4260.5|4261|4260|833
1624867580000|2021-06-28 08:06:20||4260.5||4260||4260.5||4260|215
1624867590000|2021-06-28 08:06:30|4260.5|4259.5|4261|4260|4261|4260|4260|4259.5|1104
1624867610000|2021-06-28 08:06:50|4261.5|4260.5|4262.5|4262|4263|4262|4261.5|4260.5|1682
1624867620000|2021-06-28 08:07:00|4262|4261.5|4260.5|4259.5|4262.5|4261.5|4259.5|4258.5|4074
1624867630000|2021-06-28 08:07:10|4260|4259|4259.5|4258.5|4260.5|4259|4259.5|4258.5|97
1624867640000|2021-06-28 08:07:20|4260|4259|4260|4259.5|4260|4259.5|4260|4259|117
1624867650000|2021-06-28 08:07:30|4259.5|4259|4259.5|4258.5|4259.5|4259|4259|4258|1117
1624867670000|2021-06-28 08:07:50|4260|4259|4260|4259|4260|4259.5|4260|4259|441
1624867680000|2021-06-28 08:08:00|4260.5|4259.5|4261|4260.5|4261.5|4260.5|4260|4259|557
1624867690000|2021-06-28 08:08:10|4260.5|4260|4260.5|4259.5|4261|4260.5|4260.5|4259.5|92
1624867700000|2021-06-28 08:08:20|4261|4260|4260.5|4259.5|4261|4260|4260.5|4259.5|0
1624867720000|2021-06-28 08:08:40|4260|4259|4259.5|4258.5|4260.5|4259|4259|4258.5|682
1624867730000|2021-06-28 08:08:50||4259||4258.5||4259||4258.5|91
1624867740000|2021-06-28 08:09:00|4260|4259|4260.5|4260|4260.5|4260|4259.5|4259|134
1624867750000|2021-06-28 08:09:10|||||||||119
1624867760000|2021-06-28 08:09:20|4261|4259.5|4262|4261|4262|4261|4261|4259.5|156
1624867770000|2021-06-28 08:09:30|4261.5|4260.5|4261.5|4260.5|4262|4260.5|4261.5|4260.5|0
1624867780000|2021-06-28 08:09:40|4262||4261.5||4262||4261.5||0
1624867790000|2021-06-28 08:09:50|4262|4261|4262.5|4262|4262.5|4262|4261.5|4261|339
1624867800000|2021-06-28 08:10:00|4262|4261.5|4259|4258.5|4262.5|4261.5|4259|4258.5|8305
1624867810000|2021-06-28 08:10:10|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4258.5|96
1624867820000|2021-06-28 08:10:20|4260|4259.5|4260|4259|4260|4259.5|4260|4259|187
1624867830000|2021-06-28 08:10:30|4259.5|4258.5|4259|4258|4259.5|4258.5|4259|4258|301
1624867840000|2021-06-28 08:10:40|4259.5|4258.5|4259.5|4259|4259.5|4259|4259.5|4258.5|207
1624867850000|2021-06-28 08:10:50|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|227
1624867860000|2021-06-28 08:11:00|4259|4258.5|4259|4258|4259|4258.5|4259|4258|248
1624867870000|2021-06-28 08:11:10|4258.5||4259||4259||4258.5||100
1624867880000|2021-06-28 08:11:20|4258.5|4257.5|4259|4258|4259|4258|4257.5|4256.5|2659
1624867900000|2021-06-28 08:11:40|4259.5|4258.5|4261|4260|4261.5|4260|4259.5|4258.5|432
1624867910000|2021-06-28 08:11:50|4261.5|4260.5|4262|4261|4262|4261|4261.5|4260.5|173
1624867920000|2021-06-28 08:12:00|4262.5|4261.5|4262.5|4261.5|4262.5|4262|4262|4261.5|296
1624867930000|2021-06-28 08:12:10|||||||||90
1624867940000|2021-06-28 08:12:20|4262|4261|4261|4260.5|4262|4261|4260.5|4259.5|2806
1624867950000|2021-06-28 08:12:30|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4260|292
1624867960000|2021-06-28 08:12:40|4260|4259.5|4260|4259|4260|4260|4259.5|4259|673
1624867970000|2021-06-28 08:12:50|4259.5||4260||4260||4259.5||96
1624867980000|2021-06-28 08:13:00|4259.5|4258.5|4260|4259|4260|4259|4259.5|4258.5|121
1624868000000|2021-06-28 08:13:20|4260.5|4259.5|4261|4260.5|4261|4260.5|4260.5|4259|751
1624868010000|2021-06-28 08:13:30|4261.5|4261|4262|4261|4262|4261|4261|4260.5|95
1624868020000|2021-06-28 08:13:40|4261.5||4261.5||4262||4261.5||84
1624868030000|2021-06-28 08:13:50|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|0
1624868040000|2021-06-28 08:14:00|4261|4260.5|4261|4260|4261|4260.5|4260|4259.5|3049
1624868050000|2021-06-28 08:14:10||4259.5||4260||4260||4259.5|300
1624868090000|2021-06-28 08:14:50||4260.5||4260||4260.5||4260|19
1624868100000|2021-06-28 08:15:00|4260.5|4259.5|4259|4258|4261|4259.5|4259|4258|1860
1624868110000|2021-06-28 08:15:10|4258.5|4257.5|4257|4256|4258.5|4257.5|4257|4256|1074
1624868120000|2021-06-28 08:15:20|4258|4256.5|4258|4257|4258|4257|4257|4256.5|577
1624868140000|2021-06-28 08:15:40|4257.5|4256.5|4257|4256.5|4258|4257|4257|4256.5|948
1624868150000|2021-06-28 08:15:50|4257.5|4257|4259|4258.5|4259.5|4258.5|4257.5|4256.5|9230
1624868160000|2021-06-28 08:16:00|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|878
1624868170000|2021-06-28 08:16:10|4258|4258|4258|4257.5|4258.5|4258|4258|4257.5|1678
1624868180000|2021-06-28 08:16:20|4258.5|4258|4258.5|4258|4258.5|4258|4258|4257.5|82
1624868200000|2021-06-28 08:16:40|4259|4258.5|4261|4260|4261|4260|4259|4258.5|877
1624868210000|2021-06-28 08:16:50|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260|4259.5|844
1624868220000|2021-06-28 08:17:00|4260|4260|4260.5|4259.5|4260.5|4260|4259.5|4259|2302
1624868230000|2021-06-28 08:17:10|4260||4260.5||4260.5||4260||0
1624868240000|2021-06-28 08:17:20|4260||4260.5||4260.5||4260||97
1624868250000|2021-06-28 08:17:30|4261|4260|4261|4260|4261|4260|4261|4260|0
1624868260000|2021-06-28 08:17:40|4260.5||4261||4261||4260.5||38
1624868280000|2021-06-28 08:18:00|4261.5|4260.5|4262|4261|4262|4261|4261.5|4260.5|51
1624868290000|2021-06-28 08:18:10|4262.5|4261.5|4262.5|4262|4262.5|4262|4262.5|4261|340
1624868300000|2021-06-28 08:18:20|4262|4261.5|4262.5|4261.5|4263|4262|4262|4261.5|838
1624868310000|2021-06-28 08:18:30|4262|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|227
1624868320000|2021-06-28 08:18:40|4262|4262|4262|4261.5|4262.5|4262|4262|4261.5|215
1624868340000|2021-06-28 08:19:00|4262.5|4262|4262|4261.5|4263|4262|4262|4261.5|967
1624868350000|2021-06-28 08:19:10|4262.5|4262|4263.5|4262.5|4263.5|4262.5|4262|4262|651
1624868370000|2021-06-28 08:19:30|4263|4262|4261|4260|4263.5|4262|4261|4260|2319
1624868400000|2021-06-28 08:20:00|||||||||2
1624868450000|2021-06-28 08:20:50||4260.5||4260||4260.5||4260|692
1624868480000|2021-06-28 08:21:20|4260.5|4259.5|4260|4259|4260.5|4259.5|4260|4259|1809
1624868500000|2021-06-28 08:21:40|4260.5|4259.5|4260.5|4259.5|4261.5|4260.5|4260|4259|2393
1624868510000|2021-06-28 08:21:50|4261|4260|4261|4260|4261|4260|4261|4260|1000
1624868520000|2021-06-28 08:22:00|4261.5|4260.5|4260.5|4260|4261.5|4260.5|4260.5|4260|430
1624868530000|2021-06-28 08:22:10|4260|4259.5|4260.5|4259.5|4260.5|4259.5|4260|4259.5|601
1624868540000|2021-06-28 08:22:20|||||||||636
1624868550000|2021-06-28 08:22:30|4260|4259|4260|4259|4260.5|4259|4259.5|4259|878
1624868560000|2021-06-28 08:22:40|||||||||300
1624868570000|2021-06-28 08:22:50|4259.5|4258.5|4259|4258.5|4259.5|4258.5|4258.5|4257.5|617
1624868580000|2021-06-28 08:23:00||4258||4258||4258||4258|367
1624868600000|2021-06-28 08:23:20|||||||||200
1624868610000|2021-06-28 08:23:30||4258.5||4258.5||4258.5||4258.5|241
1624868620000|2021-06-28 08:23:40|4259.5|4259|4260.5|4259.5|4260.5|4259.5|4259.5|4259|1185
1624868640000|2021-06-28 08:24:00|4261|4260|4262|4261|4262|4261|4261|4259.5|554
1624868650000|2021-06-28 08:24:10|||||||||33
1624868660000|2021-06-28 08:24:20|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|0
1624868670000|2021-06-28 08:24:30|4262||4262.5||4262.5||4262||0
1624868690000|2021-06-28 08:24:50|4262||4262.5||4262.5||4262||0
1624868700000|2021-06-28 08:25:00|4262|4261|4261.5|4261|4262.5|4261|4261.5|4261|1081
1624868710000|2021-06-28 08:25:10|4261|4260.5|4261|4260|4261|4260.5|4261|4260|117
1624868730000|2021-06-28 08:25:30|4260.5||4260.5||4260.5||4260.5||0
1624868740000|2021-06-28 08:25:40|4260|4259.5|4260|4259|4260|4259.5|4260|4259|390
1624868760000|2021-06-28 08:26:00|4260.5|4259.5|4262.5|4261|4262.5|4261.5|4260.5|4259|715
1624868770000|2021-06-28 08:26:10|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|0
1624868780000|2021-06-28 08:26:20||4262||4262||4262||4262|0
1624868790000|2021-06-28 08:26:30|4263|4262.5|4263.5|4262.5|4263.5|4263|4263|4262|388
1624868800000|2021-06-28 08:26:40|4264|4263|4264.5|4263.5|4264.5|4263.5|4264|4263|0
1624868810000|2021-06-28 08:26:50|4264|4264|4264|4263.5|4264|4264|4264|4263.5|68
1624868840000|2021-06-28 08:27:20|||||||||122
1624868850000|2021-06-28 08:27:30|4263.5|4263|4263|4262|4263.5|4263|4263|4262|2401
1624868860000|2021-06-28 08:27:40|4262.5|4261.5|4262|4261.5|4263|4261.5|4261|4260.5|3819
1624868870000|2021-06-28 08:27:50|||||||||40
1624868880000|2021-06-28 08:28:00|4261.5|4261|4261.5|4260.5|4261.5|4261.5|4261.5|4260.5|100
1624868900000|2021-06-28 08:28:20|||||||||150
1624868930000|2021-06-28 08:28:50||4261||4261||4261||4261|0
1624868940000|2021-06-28 08:29:00||4260.5||4260.5||4260.5||4260.5|4
1624868970000|2021-06-28 08:29:30|4261|4260|4261|4260.5|4261.5|4260.5|4260.5|4259.5|2831
1624868980000|2021-06-28 08:29:40|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|872
1624868990000|2021-06-28 08:29:50|4261.5|4261|4262|4261|4262|4261.5|4261.5|4261|2362
1624869000000|2021-06-28 08:30:00|4261.5|4261.5|4262|4261|4262|4261.5|4260.5|4259.5|4270
1624869010000|2021-06-28 08:30:10|4261.5|4260.5|4261|4260.5|4262|4260.5|4261|4260.5|747
1624869020000|2021-06-28 08:30:20|||||||||159
1624869030000|2021-06-28 08:30:30|4261.5|4261|4262.5|4261.5|4262.5|4261.5|4261.5|4261|918
1624869040000|2021-06-28 08:30:40||4262||4261.5||4262||4261.5|0
1624869060000|2021-06-28 08:31:00||4262||4262||4262||4262|301
1624869070000|2021-06-28 08:31:10|4263|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|1010
1624869080000|2021-06-28 08:31:20|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|377
1624869090000|2021-06-28 08:31:30|4262.5|4262|4263|4262|4263|4262|4262.5|4262|28
1624869100000|2021-06-28 08:31:40|4263.5|4262.5|4264.5|4263.5|4264.5|4263.5|4263.5|4262.5|656
1624869110000|2021-06-28 08:31:50|4264|4264|4264|4263|4265|4264|4263.5|4263|3353
1624869120000|2021-06-28 08:32:00|4263.5||4264||4264||4263.5||0
1624869130000|2021-06-28 08:32:10|4263.5|4263.5|4264|4263.5|4264|4263.5|4263.5|4263|883
1624869140000|2021-06-28 08:32:20|4263.5|4263|4263.5|4263|4264|4263|4263.5|4263|80
1624869150000|2021-06-28 08:32:30|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|1708
1624869160000|2021-06-28 08:32:40|4264|4263.5|4265.5|4264.5|4265.5|4264.5|4263.5|4263|471
1624869170000|2021-06-28 08:32:50|4266|4265|4265.5|4265|4266|4265|4265.5|4265|0
1624869180000|2021-06-28 08:33:00|4266|4265.5|4266|4265|4266.5|4265.5|4265.5|4265|223
1624869190000|2021-06-28 08:33:10|4265.5|4264.5|4265|4264.5|4265.5|4264.5|4265|4264|2389
1624869200000|2021-06-28 08:33:20|4265.5|4265|4266|4265|4266|4265|4265.5|4265|170
1624869210000|2021-06-28 08:33:30|4266.5|4265.5|4266.5|4266|4266.5|4266|4266.5|4265.5|1037
1624869230000|2021-06-28 08:33:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|674
1624869240000|2021-06-28 08:34:00|4267.5|4267|4267.5|4266.5|4268|4267|4267.5|4266.5|398
1624869250000|2021-06-28 08:34:10|4267|4266|4266|4265.5|4267.5|4266|4266|4265|3459
1624869260000|2021-06-28 08:34:20|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|219
1624869270000|2021-06-28 08:34:30|4265.5||4265.5||4265.5||4265.5||370
1624869280000|2021-06-28 08:34:40|4265|4265|4265.5|4264.5|4265.5|4265|4265|4264.5|622
1624869290000|2021-06-28 08:34:50|4266|4265|4267|4266|4267|4266|4266|4265|738
1624869300000|2021-06-28 08:35:00|4266.5||4267||4267||4266.5||0
1624869320000|2021-06-28 08:35:20|4266.5|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|1991
1624869330000|2021-06-28 08:35:30|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|3702
1624869340000|2021-06-28 08:35:40|4267||4267||4267||4267||190
1624869350000|2021-06-28 08:35:50|4267.5|4266.5|4268|4267|4268|4267|4267.5|4266|679
1624869370000|2021-06-28 08:36:10|4268.5|4267.5|4269|4268|4269|4268|4268|4267.5|1653
1624869380000|2021-06-28 08:36:20|4268.5|4267.5|4268.5|4268|4269|4268|4268.5|4267.5|3862
1624869390000|2021-06-28 08:36:30|4269||4269||4269||4269||0
1624869400000|2021-06-28 08:36:40|4269.5|4268.5|4270.5|4269.5|4271|4270|4269.5|4268.5|1824
1624869410000|2021-06-28 08:36:50|4271|4270|4271|4270.5|4271|4270.5|4271|4270|0
1624869420000|2021-06-28 08:37:00|4271.5|4271|4272|4271|4272|4271|4271.5|4271|56
1624869430000|2021-06-28 08:37:10|4271.5|4270.5|4272|4271|4272|4271|4271|4270.5|1512
1624869440000|2021-06-28 08:37:20||4271.5||4271.5||4271.5||4271.5|0
1624869450000|2021-06-28 08:37:30|4272.5|4272|4273.5|4272.5|4273.5|4272.5|4272.5|4272|257
1624869460000|2021-06-28 08:37:40|4274|4273|4273.5|4273|4274|4273|4273.5|4273|151
1624869470000|2021-06-28 08:37:50|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|1535
1624869480000|2021-06-28 08:38:00|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|1923
1624869490000|2021-06-28 08:38:10|4273.5|4273|4273|4272.5|4274|4273|4273|4272.5|498
1624869500000|2021-06-28 08:38:20|4273.5|4273|4273.5|4272.5|4274|4273|4273.5|4272.5|62
1624869510000|2021-06-28 08:38:30|4273||4273||4273||4273||7
1624869520000|2021-06-28 08:38:40|4273.5|4273|4272.5|4272|4273.5|4273|4272|4271.5|3642
1624869530000|2021-06-28 08:38:50|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|299
1624869540000|2021-06-28 08:39:00||4272||4272||4272||4272|64
1624869550000|2021-06-28 08:39:10|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|205
1624869560000|2021-06-28 08:39:20|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|1853
1624869570000|2021-06-28 08:39:30|4271.5|4271|4273|4272|4273|4272|4271.5|4271|332
1624869580000|2021-06-28 08:39:40|4273.5|4272.5|4274|4273|4274|4273|4273.5|4272.5|100
1624869590000|2021-06-28 08:39:50|4273.5|4272.5|4274|4273|4274|4273|4273|4272.5|647
1624869600000|2021-06-28 08:40:00|4273.5|4272.5|4273.5|4272.5|4274|4272.5|4273.5|4272.5|307
1624869610000|2021-06-28 08:40:10|4273|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|265
1624869620000|2021-06-28 08:40:20|4273|4272|4273|4272|4273.5|4272|4272.5|4272|1450
1624869630000|2021-06-28 08:40:30|4272.5||4272.5||4272.5||4272.5||0
1624869640000|2021-06-28 08:40:40|4273|4272.5|4273|4272|4273|4272.5|4273|4272|226
1624869650000|2021-06-28 08:40:50|4272.5|4271.5|4272|4271.5|4273|4271.5|4272|4271.5|1079
1624869660000|2021-06-28 08:41:00|4271.5|4271|4271|4270.5|4272|4271|4270.5|4270|750
1624869690000|2021-06-28 08:41:30|4270|4270|4270|4269.5|4270|4270|4270|4269.5|637
1624869700000|2021-06-28 08:41:40|4270.5|4270|4271|4270|4271|4270|4270.5|4270|923
1624869720000|2021-06-28 08:42:00|4270.5|4270.5|4271|4270|4271|4270.5|4270.5|4270|49
1624869740000|2021-06-28 08:42:20|4270.5|4270.5|4271|4270|4271|4270.5|4270.5|4270|270
1624869750000|2021-06-28 08:42:30|||||||||250
1624869760000|2021-06-28 08:42:40|4270.5||4271||4271||4270.5||182
1624869780000|2021-06-28 08:43:00|4270.5|4270.5|4271|4270.5|4271|4270.5|4270.5|4270.5|137
1624869790000|2021-06-28 08:43:10|4271.5|4271|4271.5|4271|4272|4271.5|4271|4270.5|3913
1624869810000|2021-06-28 08:43:30|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|79
1624869830000|2021-06-28 08:43:50|4272||4271.5||4272||4271.5||249
1624869840000|2021-06-28 08:44:00|4272|4270.5|4270.5|4270|4272|4270.5|4270.5|4269.5|3148
1624869850000|2021-06-28 08:44:10|4271|4269.5|4269.5|4268.5|4271|4269.5|4269|4268.5|1225
1624869860000|2021-06-28 08:44:20|4269|4269|4269.5|4269|4269.5|4269|4269|4269|287
1624869870000|2021-06-28 08:44:30||4268.5||4269||4269||4268.5|0
1624869880000|2021-06-28 08:44:40|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|365
1624869890000|2021-06-28 08:44:50|4270|4269.5|4270|4269|4270|4269.5|4269.5|4269|264
1624869900000|2021-06-28 08:45:00||4269.5||4269.5||4269.5||4269.5|0
1624869910000|2021-06-28 08:45:10||4269||4269||4269||4269|116
1624869920000|2021-06-28 08:45:20|4269.5|4268.5|4268.5|4268|4269.5|4268.5|4268.5|4268|1536
1624869960000|2021-06-28 08:46:00|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|705
1624869970000|2021-06-28 08:46:10|||||||||119
1624869980000|2021-06-28 08:46:20|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|111
1624869990000|2021-06-28 08:46:30|4271|4270|4271.5|4270.5|4271.5|4270.5|4271|4269.5|100
1624870020000|2021-06-28 08:47:00|4271||4271||4271||4271||0
1624870030000|2021-06-28 08:47:10|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4269.5|694
1624870080000|2021-06-28 08:48:00|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|284
1624870100000|2021-06-28 08:48:20|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|421
1624870110000|2021-06-28 08:48:30|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|303
1624870120000|2021-06-28 08:48:40|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271|402
1624870130000|2021-06-28 08:48:50|4272|4271|4272|4271.5|4272|4271.5|4272|4271|0
1624870140000|2021-06-28 08:49:00|4272.5||4272.5||4272.5||4272.5||0
1624870180000|2021-06-28 08:49:40|||||||||600
1624870190000|2021-06-28 08:49:50|4272||4272||4272||4272||0
1624870200000|2021-06-28 08:50:00|4272.5|4272|4272.5|4271.5|4273|4272.5|4272|4271.5|1262
1624870210000|2021-06-28 08:50:10|4272||4272||4272||4272||0
1624870220000|2021-06-28 08:50:20|4272.5|4272|4272.5|4271.5|4272.5|4272|4272.5|4271.5|250
1624870250000|2021-06-28 08:50:50|4272||4272||4272||4272||22
1624870260000|2021-06-28 08:51:00|4272.5||4272||4272.5||4272||260
1624870270000|2021-06-28 08:51:10|||||||||44
1624870280000|2021-06-28 08:51:20|4272.5|4271|4271|4270.5|4272.5|4271|4271|4270.5|1623
1624870310000|2021-06-28 08:51:50|4271.5|4271|4272.5|4271.5|4272.5|4272|4271.5|4271|896
1624870320000|2021-06-28 08:52:00|4272||4272||4272||4272||0
1624870330000|2021-06-28 08:52:10|4271.5|4271|4272|4271|4272|4271.5|4271.5|4271|561
1624870340000|2021-06-28 08:52:20|||||||||60
1624870350000|2021-06-28 08:52:30|4271.5|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|835
1624870360000|2021-06-28 08:52:40|4271.5|4271|4270.5|4269.5|4271.5|4271|4270|4269|1952
1624870370000|2021-06-28 08:52:50||4270||4270||4270||4270|0
1624870380000|2021-06-28 08:53:00||4269.5||4270||4270||4269.5|13
1624870390000|2021-06-28 08:53:10|4270|4269.5|4270.5|4270|4271|4270|4270|4269.5|247
1624870400000|2021-06-28 08:53:20|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|25
1624870410000|2021-06-28 08:53:30|||||||||50
1624870430000|2021-06-28 08:53:50|4270|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|279
1624870440000|2021-06-28 08:54:00|4270|4269|4270|4269|4270.5|4269|4269.5|4269|251
1624870480000|2021-06-28 08:54:40|4269.5|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|299
1624870500000|2021-06-28 08:55:00|4270||4270||4270||4270||71
1624870520000|2021-06-28 08:55:20|4269.5||4269.5||4269.5||4269.5||29
1624870530000|2021-06-28 08:55:30|||||||||208
1624870540000|2021-06-28 08:55:40|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|820
1624870550000|2021-06-28 08:55:50|||||||||19
1624870570000|2021-06-28 08:56:10|4269.5|4269|4270|4269.5|4270.5|4269.5|4269.5|4269|1086
1624870580000|2021-06-28 08:56:20|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|148
1624870590000|2021-06-28 08:56:30|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|240
1624870610000|2021-06-28 08:56:50|||||||||139
1624870620000|2021-06-28 08:57:00|4271.5||4271.5||4271.5||4271.5||63
1624870630000|2021-06-28 08:57:10|4271|4270|4270.5|4270|4271.5|4270|4270.5|4270|883
1624870650000|2021-06-28 08:57:30|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|859
1624870670000|2021-06-28 08:57:50|4269.5|4269|4269|4268|4269.5|4269|4269|4268|1081
1624870680000|2021-06-28 08:58:00|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|322
1624870800000|2021-06-28 09:00:00|4268.5||4268.5||4268.5||4268.5||139
1624870810000|2021-06-28 09:00:10|||||||||104
1624870840000|2021-06-28 09:00:40|4269|4268.5|4268|4267|4269|4268.5|4267.5|4266.5|4204
1624870850000|2021-06-28 09:00:50|4268.5|4267.5|4269.5|4269|4270|4269|4268.5|4267|461
1624870870000|2021-06-28 09:01:10|4269|4268.5|4269.5|4269|4270|4269.5|4269|4268.5|754
1624870880000|2021-06-28 09:01:20|||||||||54
1624870900000|2021-06-28 09:01:40|||||||||83
1624870910000|2021-06-28 09:01:50|4270|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|638
1624870920000|2021-06-28 09:02:00|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|733
1624870930000|2021-06-28 09:02:10|4270|4269|4269.5|4269|4270.5|4269|4269.5|4269|1574
1624870960000|2021-06-28 09:02:40|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|444
1624870970000|2021-06-28 09:02:50|4270.5|4270|4271|4270.5|4271.5|4270.5|4270.5|4270|356
1624870980000|2021-06-28 09:03:00|||||||||6
1624870990000|2021-06-28 09:03:10|||||||||1
1624871010000|2021-06-28 09:03:30|4271.5|4270|4270|4269.5|4271.5|4270|4270|4269.5|921
1624871030000|2021-06-28 09:03:50|4270.5|4270|4270.5|4270|4271|4270|4270.5|4270|386
1624871040000|2021-06-28 09:04:00|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|135
1624871070000|2021-06-28 09:04:30|4271||4271.5||4271.5||4271||0
1624871080000|2021-06-28 09:04:40|4271||4271.5||4271.5||4271||0
1624871090000|2021-06-28 09:04:50|4271||4271||4271||4271||0
1624871100000|2021-06-28 09:05:00|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|515
1624871110000|2021-06-28 09:05:10|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|85
1624871120000|2021-06-28 09:05:20|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|63
1624871130000|2021-06-28 09:05:30|||||||||20
1624871140000|2021-06-28 09:05:40|4270.5|4270|4269.5|4269|4270.5|4270|4269.5|4269|1687
1624871170000|2021-06-28 09:06:10|4270|4268.5|4269|4268.5|4270|4268.5|4269|4268|635
1624871180000|2021-06-28 09:06:20|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|206
1624871200000|2021-06-28 09:06:40|4270|4269.5|4270|4269|4270|4269.5|4269.5|4269|75
1624871220000|2021-06-28 09:07:00|||||||||1
1624871230000|2021-06-28 09:07:10|||||||||13
1624871250000|2021-06-28 09:07:30||4269.5||4269.5||4269.5||4269.5|38
1624871260000|2021-06-28 09:07:40|4270.5|4270|4271.5|4270.5|4271.5|4270.5|4270.5|4270|470
1624871280000|2021-06-28 09:08:00|4271|4271|4271|4270.5|4271.5|4271|4271|4270.5|438
1624871290000|2021-06-28 09:08:10|4270.5|4270|4271.5|4271|4271.5|4271|4270.5|4270|2118
1624871300000|2021-06-28 09:08:20|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|757
1624871310000|2021-06-28 09:08:30|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|83
1624871320000|2021-06-28 09:08:40|4271.5|4271|4272|4271|4272|4271|4271.5|4271|42
1624871340000|2021-06-28 09:09:00||4271.5||4271||4271.5||4271|0
1624871360000|2021-06-28 09:09:20|4271.5|4270.5|4270.5|4270|4271.5|4270.5|4270|4269.5|2704
1624871380000|2021-06-28 09:09:40|||||||||64
1624871390000|2021-06-28 09:09:50|4271|4270.5|4271|4270|4271|4270.5|4271|4270|141
1624871400000|2021-06-28 09:10:00|||||||||101
1624871410000|2021-06-28 09:10:10|4270.5|4270.5|4271|4270|4271|4270.5|4270.5|4270|38
1624871440000|2021-06-28 09:10:40|||||||||2330
1624871450000|2021-06-28 09:10:50|4270.5|4270.5|4271|4270.5|4271|4270.5|4270.5|4270.5|350
1624871460000|2021-06-28 09:11:00|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|824
1624871470000|2021-06-28 09:11:10|4272|4271.5|4273|4272|4273|4272|4272|4271.5|52
1624871490000|2021-06-28 09:11:30|4272.5|4271.5|4271.5|4271|4272.5|4271.5|4271.5|4271|1751
1624871500000|2021-06-28 09:11:40|4272|4271.5|4272|4271|4272|4271.5|4272|4271|471
1624871520000|2021-06-28 09:12:00|4271.5||4271.5||4271.5||4271.5||0
1624871530000|2021-06-28 09:12:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|61
1624871540000|2021-06-28 09:12:20|||||||||58
1624871580000|2021-06-28 09:13:00|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|311
1624871590000|2021-06-28 09:13:10|||||||||15
1624871600000|2021-06-28 09:13:20|4271|4270.5|4271|4270|4271|4270.5|4271|4270|510
1624871610000|2021-06-28 09:13:30|4270.5||4270.5||4270.5||4270.5||116
1624871630000|2021-06-28 09:13:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|283
1624871640000|2021-06-28 09:14:00||4270||4270||4270||4270|0
1624871650000|2021-06-28 09:14:10|4271.5|4270.5|4271.5|4271|4271.5|4271|4271.5|4270|333
1624871660000|2021-06-28 09:14:20|||||||||85
1624871670000|2021-06-28 09:14:30|4272|4271.5|4272|4271.5|4273.5|4272.5|4272|4271.5|944
1624871700000|2021-06-28 09:15:00|4272.5||4272.5||4272.5||4272.5||163
1624871710000|2021-06-28 09:15:10|4272|4271|4271.5|4271|4272|4271|4271.5|4271|1544
1624871720000|2021-06-28 09:15:20|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|93
1624871730000|2021-06-28 09:15:30|||||||||22
1624871750000|2021-06-28 09:15:50|4271.5|4271|4270.5|4270|4271.5|4271|4270.5|4270|1754
1624871760000|2021-06-28 09:16:00|||||||||2
1624871770000|2021-06-28 09:16:10|||||||||140
1624871780000|2021-06-28 09:16:20|4270|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|642
1624871790000|2021-06-28 09:16:30|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|137
1624871810000|2021-06-28 09:16:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|39
1624871820000|2021-06-28 09:17:00|||||||||2
1624871840000|2021-06-28 09:17:20|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|568
1624871850000|2021-06-28 09:17:30|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|109
1624871890000|2021-06-28 09:18:10|4271|4270.5|4272|4271.5|4272|4271.5|4271|4270.5|1841
1624871910000|2021-06-28 09:18:30|4271.5|4271|4271.5|4271|4271.5|4271|4271|4270.5|3017
1624871920000|2021-06-28 09:18:40|||||||||59
1624871930000|2021-06-28 09:18:50|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|383
1624871940000|2021-06-28 09:19:00|||||||||32
1624871950000|2021-06-28 09:19:10|4271.5|4271|4271.5|4271|4271.5|4271|4271|4270.5|784
1624871960000|2021-06-28 09:19:20|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|364
1624871970000|2021-06-28 09:19:30|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|58
1624871990000|2021-06-28 09:19:50||4271||4270.5||4271||4270.5|0
1624872000000|2021-06-28 09:20:00|4271|4271|4271.5|4271|4271.5|4271|4271|4271|218
1624872010000|2021-06-28 09:20:10|||||||||399
1624872040000|2021-06-28 09:20:40|4272|4271.5|4272|4271|4272|4271.5|4272|4271|650
1624872050000|2021-06-28 09:20:50|4271.5|4271.5|4271.5|4271|4271.5|4271.5|4271.5|4271|283
1624872060000|2021-06-28 09:21:00|4271|4270.5|4270.5|4269.5|4271|4270.5|4270.5|4269.5|1750
1624872070000|2021-06-28 09:21:10|4270|4269|4269.5|4268.5|4270|4269|4269|4268.5|210
1624872090000|2021-06-28 09:21:30|4269|4269|4269.5|4268.5|4269.5|4269|4269|4268.5|751
1624872130000|2021-06-28 09:22:10|4270|4269|4270|4269.5|4270|4269.5|4270|4268.5|247
1624872150000|2021-06-28 09:22:30|||||||||2
1624872160000|2021-06-28 09:22:40|||||||||376
1624872170000|2021-06-28 09:22:50|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|104
1624872180000|2021-06-28 09:23:00|4271||4271||4271||4270.5||50
1624872190000|2021-06-28 09:23:10|4270.5|4270.5|4272|4271|4272|4271|4270.5|4270.5|6
1624872200000|2021-06-28 09:23:20|||||||||30
1624872210000|2021-06-28 09:23:30|||||||||200
1624872230000|2021-06-28 09:23:50|4271.5|4271.5|4271.5|4271|4271.5|4271.5|4271.5|4271|1088
1624872240000|2021-06-28 09:24:00|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|727
1624872260000|2021-06-28 09:24:20|4272.5|4272|4273|4272|4273|4272|4272.5|4272|119
1624872270000|2021-06-28 09:24:30|4272.5|4271.5|4272|4271.5|4273|4272|4272|4271.5|1878
1624872290000|2021-06-28 09:24:50|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|304
1624872300000|2021-06-28 09:25:00|4272.5||4272.5||4272.5||4272.5||140
1624872320000|2021-06-28 09:25:20|4272|4271|4272|4271|4272|4271.5|4271.5|4271|508
1624872370000|2021-06-28 09:26:10|||||||||67
1624872380000|2021-06-28 09:26:20|4271.5||4272||4272||4271.5||48
1624872390000|2021-06-28 09:26:30|4272.5|4271.5|4272.5|4272|4272.5|4272|4272.5|4271.5|606
1624872400000|2021-06-28 09:26:40|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|608
1624872410000|2021-06-28 09:26:50|4274||4274||4274||4274||1
1624872420000|2021-06-28 09:27:00|4273.5|4273.5|4274|4273.5|4274|4273.5|4273.5|4273.5|57
1624872480000|2021-06-28 09:28:00|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|2999
1624872490000|2021-06-28 09:28:10|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|522
1624872500000|2021-06-28 09:28:20|4271.5|4271|4270.5|4270|4272|4271|4270.5|4269.5|2743
1624872510000|2021-06-28 09:28:30|4271||4271||4271||4271||0
1624872520000|2021-06-28 09:28:40|4270.5||4270.5||4270.5||4270.5||100
1624872540000|2021-06-28 09:29:00|4270|4269.5|4270|4269|4270|4269.5|4270|4269|552
1624872550000|2021-06-28 09:29:10|||||||||326
1624872560000|2021-06-28 09:29:20|4269.5||4269.5||4269.5||4269.5||1
1624872570000|2021-06-28 09:29:30|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|808
1624872580000|2021-06-28 09:29:40|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|1006
1624872590000|2021-06-28 09:29:50|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|1411
1624872610000|2021-06-28 09:30:10||4267.5||4267||4267.5||4267|19
1624872620000|2021-06-28 09:30:20|4267.5|4266.5|4267.5|4267|4267.5|4267|4267|4266|787
1624872630000|2021-06-28 09:30:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|190
1624872650000|2021-06-28 09:30:50|4267.5|4267|4268.5|4267.5|4269|4268|4267.5|4267|1408
1624872660000|2021-06-28 09:31:00|4268||4268||4268.5||4268||1
1624872670000|2021-06-28 09:31:10|4267.5|4267|4267|4266|4267.5|4267|4266.5|4266|2381
1624872680000|2021-06-28 09:31:20|4266.5|4265.5|4266|4265|4266.5|4265.5|4265.5|4264.5|1032
1624872720000|2021-06-28 09:32:00|||||||||59
1624872730000|2021-06-28 09:32:10|4266.5|4265.5|4266|4265|4266.5|4266|4266|4265|851
1624872740000|2021-06-28 09:32:20|4266.5|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|158
1624872750000|2021-06-28 09:32:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|549
1624872780000|2021-06-28 09:33:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|907
1624872790000|2021-06-28 09:33:10|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|0
1624872800000|2021-06-28 09:33:20|||||||||1
1624872820000|2021-06-28 09:33:40|||||||||93
1624872850000|2021-06-28 09:34:10|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|160
1624872870000|2021-06-28 09:34:30|4266|4265.5|4266|4265|4266|4265.5|4265.5|4265|614
1624872900000|2021-06-28 09:35:00|||||||||118
1624872910000|2021-06-28 09:35:10|4265.5|4264.5|4265.5|4265|4266|4265|4265|4264.5|1365
1624872920000|2021-06-28 09:35:20||4264.5||4264.5||4264.5||4264.5|0
1624872930000|2021-06-28 09:35:30|4265|4265|4265|4264.5|4265|4265|4265|4264.5|98
1624872940000|2021-06-28 09:35:40|||||||||195
1624872950000|2021-06-28 09:35:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|1668
1624872960000|2021-06-28 09:36:00|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|408
1624872970000|2021-06-28 09:36:10|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|1414
1624872980000|2021-06-28 09:36:20|4264.5|4264|4263|4262.5|4264.5|4264|4263|4262.5|1691
1624873010000|2021-06-28 09:36:50|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|702
1624873020000|2021-06-28 09:37:00|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|475
1624873060000|2021-06-28 09:37:40|4264||4264||4264||4264||0
1624873070000|2021-06-28 09:37:50|4264.5|4264|4264.5|4264|4264.5|4264|4264|4263.5|412
1624873080000|2021-06-28 09:38:00|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|387
1624873100000|2021-06-28 09:38:20|||||||||70
1624873110000|2021-06-28 09:38:30|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|92
1624873120000|2021-06-28 09:38:40|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|154
1624873140000|2021-06-28 09:39:00|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|195
1624873150000|2021-06-28 09:39:10|||||||||5
1624873180000|2021-06-28 09:39:40|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|1437
1624873190000|2021-06-28 09:39:50|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|568
1624873200000|2021-06-28 09:40:00|4264|4263.5|4264|4263.5|4264|4263.5|4263.5|4263|214
1624873210000|2021-06-28 09:40:10|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|0
1624873220000|2021-06-28 09:40:20|4263|4262.5|4263|4262.5|4263.5|4263|4263|4262.5|1637
1624873230000|2021-06-28 09:40:30|4263.5|4263|4263.5|4263|4264|4263.5|4263.5|4263|900
1624873240000|2021-06-28 09:40:40|4263|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|434
1624873250000|2021-06-28 09:40:50|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|257
1624873260000|2021-06-28 09:41:00|4263|4262.5|4263.5|4262.5|4263.5|4263|4263|4262.5|213
1624873270000|2021-06-28 09:41:10||4263||4262.5||4263||4262.5|0
1624873280000|2021-06-28 09:41:20|4263|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|307
1624873290000|2021-06-28 09:41:30||4263||4262.5||4263||4262.5|0
1624873300000|2021-06-28 09:41:40||4263||4263||4263||4263|0
1624873310000|2021-06-28 09:41:50|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|571
1624873320000|2021-06-28 09:42:00|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|71
1624873340000|2021-06-28 09:42:20|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|302
1624873350000|2021-06-28 09:42:30|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|1592
1624873360000|2021-06-28 09:42:40|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|536
1624873370000|2021-06-28 09:42:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|308
1624873380000|2021-06-28 09:43:00|4265|4264.5|4266|4265.5|4266|4265.5|4265|4264.5|2514
1624873400000|2021-06-28 09:43:20|||||||||10
1624873410000|2021-06-28 09:43:30|4265.5|4265|4266|4265|4266|4265|4265.5|4265|348
1624873420000|2021-06-28 09:43:40|4265.5||4265.5||4265.5||4265.5||0
1624873430000|2021-06-28 09:43:50|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|271
1624873450000|2021-06-28 09:44:10|4264|4264.5|4263.5|4263|4264|4264.5|4263|4262|6692
1624873460000|2021-06-28 09:44:20|4263|4262.5|4263|4262|4263|4262.5|4263|4262|19
1624873480000|2021-06-28 09:44:40|4262.5|4262.5|4262.5|4262|4262.5|4262.5|4262.5|4262|0
1624873500000|2021-06-28 09:45:00|4262|4261.5|4262.5|4261.5|4262.5|4262|4262|4261|1938
1624873510000|2021-06-28 09:45:10||4262||4262||4262||4261.5|142
1624873520000|2021-06-28 09:45:20||4261.5||4261.5||4261.5||4261.5|0
1624873540000|2021-06-28 09:45:40|4262|4262|4262.5|4262|4262.5|4262|4262|4262|430
1624873560000|2021-06-28 09:46:00|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|193
1624873570000|2021-06-28 09:46:10|||||||||347
1624873580000|2021-06-28 09:46:20|4262||4262||4262||4262||0
1624873590000|2021-06-28 09:46:30|||||||||118
1624873610000|2021-06-28 09:46:50|4262.5|4262|4261.5|4261|4262.5|4262|4261.5|4260.5|3894
1624873630000|2021-06-28 09:47:10|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|253
1624873640000|2021-06-28 09:47:20|||||||||116
1624873660000|2021-06-28 09:47:40|4261|4260.5|4262|4261.5|4262|4261.5|4261|4260.5|1411
1624873670000|2021-06-28 09:47:50|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|841
1624873680000|2021-06-28 09:48:00|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|79
1624873690000|2021-06-28 09:48:10||4261.5||4262||4262||4261.5|200
1624873700000|2021-06-28 09:48:20||4261.5||4261.5||4261.5||4261.5|0
1624873720000|2021-06-28 09:48:40|4262|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|321
1624873730000|2021-06-28 09:48:50||4262||4262||4262||4262|0
1624873750000|2021-06-28 09:49:10|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|2125
1624873760000|2021-06-28 09:49:20|4262|4262|4262|4261.5|4262.5|4262|4262|4261.5|99
1624873770000|2021-06-28 09:49:30|4261.5|4261|4261|4260|4261.5|4261|4260|4259|7057
1624873780000|2021-06-28 09:49:40|4260.5|4259.5|4260|4259|4261|4259.5|4258.5|4258|2145
1624873790000|2021-06-28 09:49:50|4259.5||4259.5||4259.5||4259.5||0
1624873800000|2021-06-28 09:50:00|4259|4258.5|4259|4258.5|4259|4258.5|4258.5|4258|365
1624873810000|2021-06-28 09:50:10|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|0
1624873820000|2021-06-28 09:50:20|||||||||33
1624873840000|2021-06-28 09:50:40|4259.5|4259|4259.5|4259|4259.5|4259|4259|4258.5|749
1624873850000|2021-06-28 09:50:50||4258.5||4259||4259||4258.5|114
1624873860000|2021-06-28 09:51:00|4259|4258.5|4259|4258|4259|4258.5|4258.5|4258|3454
1624873880000|2021-06-28 09:51:20|||||||||10
1624873890000|2021-06-28 09:51:30||4258.5||4258.5||4258.5||4258.5|0
1624873910000|2021-06-28 09:51:50|4259.5|4259|4260|4259.5|4260.5|4259.5|4259.5|4259|790
1624873920000|2021-06-28 09:52:00|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4259|257
1624873930000|2021-06-28 09:52:10||4259||4259||4259||4259|0
1624873950000|2021-06-28 09:52:30|||||||||82
1624873960000|2021-06-28 09:52:40|4259.5|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|620
1624873980000|2021-06-28 09:53:00|||||||||235
1624874010000|2021-06-28 09:53:30|4259|4258.5|4258|4257|4259|4258.5|4258|4257|1521
1624874020000|2021-06-28 09:53:40|4257.5||4257.5||4257.5||4257.5||0
1624874030000|2021-06-28 09:53:50|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|44
1624874040000|2021-06-28 09:54:00||4257||4257||4257||4257|0
1624874050000|2021-06-28 09:54:10|4257.5|4257.5|4258.5|4258|4258.5|4258|4257.5|4257|355
1624874060000|2021-06-28 09:54:20|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|129
1624874080000|2021-06-28 09:54:40|||||||||1
1624874090000|2021-06-28 09:54:50|4258.5|4258|4258.5|4258|4259|4258|4258.5|4258|424
1624874100000|2021-06-28 09:55:00|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|178
1624874110000|2021-06-28 09:55:10|4259.5|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|188
1624874130000|2021-06-28 09:55:30|4259|4258|4258.5|4258|4259.5|4258|4258.5|4258|825
1624874140000|2021-06-28 09:55:40|4258|4257.5|4258|4257|4258|4257.5|4258|4257|55
1624874150000|2021-06-28 09:55:50|4257.5||4257.5||4257.5||4257.5||203
1624874180000|2021-06-28 09:56:20|4258|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|1122
1624874200000|2021-06-28 09:56:40|||||||||31
1624874220000|2021-06-28 09:57:00|||||||||63
1624874240000|2021-06-28 09:57:20|||||||||4
1624874250000|2021-06-28 09:57:30|4258.5|4258|4258.5|4257.5|4258.5|4258|4258.5|4257.5|200
1624874260000|2021-06-28 09:57:40|4258||4258||4258.5||4258||0
1624874270000|2021-06-28 09:57:50|||||||||103
1624874280000|2021-06-28 09:58:00|4258.5|4258|4256|4255.5|4258.5|4258|4256|4255.5|4390
1624874290000|2021-06-28 09:58:10|4256.5|4256|4256.5|4256|4257|4256.5|4256|4255.5|1157
1624874300000|2021-06-28 09:58:20|||||||||4
1624874320000|2021-06-28 09:58:40|||||||||100
1624874340000|2021-06-28 09:59:00|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|690
1624874350000|2021-06-28 09:59:10||4256||4256||4256||4256|80
1624874360000|2021-06-28 09:59:20|4256.5||4256.5||4257||4256.5||98
1624874370000|2021-06-28 09:59:30|||||||||62
1624874380000|2021-06-28 09:59:40|4257|4256.5|4257.5|4257|4258|4257|4257|4256.5|668
1624874390000|2021-06-28 09:59:50|||||||||444
1624874400000|2021-06-28 10:00:00|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|1201
1624874410000|2021-06-28 10:00:10|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|1267
1624874420000|2021-06-28 10:00:20|4256|4255.5|4256|4255|4256|4255.5|4255.5|4255|173
1624874430000|2021-06-28 10:00:30|4255.5|4254.5|4255|4254|4255.5|4254.5|4254.5|4253.5|381
1624874440000|2021-06-28 10:00:40|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|500
1624874450000|2021-06-28 10:00:50|4254|4254|4254.5|4254|4254.5|4254|4254|4254|175
1624874460000|2021-06-28 10:01:00|||||||||299
1624874470000|2021-06-28 10:01:10|4255|4254.5|4254.5|4253.5|4255|4254.5|4254.5|4253.5|615
1624874480000|2021-06-28 10:01:20|4254||4254||4254||4254||0
1624874490000|2021-06-28 10:01:30|4253.5|4253|4252.5|4252|4253.5|4253|4252.5|4252|927
1624874500000|2021-06-28 10:01:40|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|796
1624874520000|2021-06-28 10:02:00|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|1028
1624874530000|2021-06-28 10:02:10|4252|4251.5|4252.5|4251.5|4252.5|4251.5|4252|4251.5|108
1624874560000|2021-06-28 10:02:40|4252|4251|4251.5|4251|4252|4251|4251.5|4251|668
1624874580000|2021-06-28 10:03:00|4251|4250.5|4251|4250.5|4251.5|4250.5|4251|4250.5|860
1624874630000|2021-06-28 10:03:50|||||||||462
1624874660000|2021-06-28 10:04:20|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249.5|1666
1624874670000|2021-06-28 10:04:30|4249.5|4249|4249.5|4248.5|4249.5|4249|4249.5|4248.5|839
1624874680000|2021-06-28 10:04:40||4249||4248.5||4249||4248.5|0
1624874690000|2021-06-28 10:04:50|4249|4249|4249.5|4249|4249.5|4249|4249|4249|90
1624874710000|2021-06-28 10:05:10|||||||||238
1624874730000|2021-06-28 10:05:30|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|730
1624874750000|2021-06-28 10:05:50|4250.5|4250|4251|4250.5|4251|4250.5|4250|4249.5|3238
1624874760000|2021-06-28 10:06:00|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|553
1624874770000|2021-06-28 10:06:10|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|76
1624874780000|2021-06-28 10:06:20|4251.5|4251|4251.5|4250.5|4251.5|4251|4251|4250.5|715
1624874790000|2021-06-28 10:06:30|4251|4250|4250.5|4250|4251|4250|4250.5|4250|1639
1624874810000|2021-06-28 10:06:50|4251|4250.5|4251|4250.5|4251|4250.5|4250.5|4250|990
1624874840000|2021-06-28 10:07:20|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|519
1624874850000|2021-06-28 10:07:30|4250|4249.5|4249.5|4248.5|4250|4249.5|4249|4248.5|159
1624874860000|2021-06-28 10:07:40|4249|4249|4248.5|4247.5|4249.5|4249|4248.5|4247.5|168031
1624874870000|2021-06-28 10:07:50|4249|4248|4249|4248|4249|4248|4248.5|4248|210
1624874890000|2021-06-28 10:08:10|4248.5||4249||4249||4248.5||950
1624874900000|2021-06-28 10:08:20|4248.5||4248.5||4248.5||4248.5||0
1624874910000|2021-06-28 10:08:30|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248|120
1624874930000|2021-06-28 10:08:50|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|1631
1624874940000|2021-06-28 10:09:00|4250.5|4250|4250.5|4249.5|4250.5|4250|4250.5|4249.5|57
1624874950000|2021-06-28 10:09:10|4251||4250.5||4251||4250.5||0
1624874960000|2021-06-28 10:09:20|4250|4249|4249|4248|4250.5|4249|4249|4248|1174
1624874970000|2021-06-28 10:09:30|4248.5||4248.5||4248.5||4248.5||0
1624874980000|2021-06-28 10:09:40|4249|4248.5|4249|4248|4249|4248.5|4248.5|4248|92
1624875000000|2021-06-28 10:10:00|4249.5|4248.5|4249.5|4249|4250|4249|4249.5|4248.5|26
1624875010000|2021-06-28 10:10:10|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249|124
1624875030000|2021-06-28 10:10:30|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|79
1624875040000|2021-06-28 10:10:40|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|0
1624875070000|2021-06-28 10:11:10|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|230
1624875080000|2021-06-28 10:11:20|4250.5|4250|4251|4250.5|4251.5|4250.5|4250.5|4250|363
1624875090000|2021-06-28 10:11:30|4251.5|4251|4250.5|4250|4251.5|4251|4250.5|4250|678
1624875100000|2021-06-28 10:11:40|4251|4250.5|4251|4250|4251|4250.5|4251|4250|120
1624875110000|2021-06-28 10:11:50||4250.5||4250||4250.5||4250|1
1624875120000|2021-06-28 10:12:00||4250.5||4250.5||4250.5||4250.5|0
1624875140000|2021-06-28 10:12:20|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|89
1624875150000|2021-06-28 10:12:30|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|1802
1624875160000|2021-06-28 10:12:40|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|228
1624875170000|2021-06-28 10:12:50|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|280
1624875190000|2021-06-28 10:13:10|||||||||435
1624875210000|2021-06-28 10:13:30|4250|4249.5|4250|4249|4250|4249.5|4249.5|4249|1183
1624875220000|2021-06-28 10:13:40|||||||||1
1624875230000|2021-06-28 10:13:50|4249.5|4249.5|4250|4249.5|4250|4249.5|4249.5|4249.5|151
1624875250000|2021-06-28 10:14:10|4249.5|4249|4249.5|4249|4250|4249|4249.5|4248.5|837
1624875260000|2021-06-28 10:14:20|||||||||158
1624875270000|2021-06-28 10:14:30|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249|460
1624875280000|2021-06-28 10:14:40|4249.5|4249|4250|4249|4250|4249.5|4249.5|4249|51
1624875290000|2021-06-28 10:14:50|4249.5||4250||4250||4249.5||1
1624875300000|2021-06-28 10:15:00|4249.5||4249.5||4249.5||4249.5||335
1624875310000|2021-06-28 10:15:10|4249|4248.5|4249.5|4248.5|4249.5|4249|4249|4248.5|724
1624875320000|2021-06-28 10:15:20|4249|4249|4249.5|4249|4249.5|4249|4249|4248.5|0
1624875330000|2021-06-28 10:15:30|4249|4248.5|4249|4248.5|4249.5|4248.5|4249|4248.5|216
1624875340000|2021-06-28 10:15:40|4248.5|4248|4248|4247|4249|4248|4248|4247|1646
1624875360000|2021-06-28 10:16:00|4248.5|4247.5|4248.5|4248|4248.5|4248|4248.5|4247.5|817
1624875370000|2021-06-28 10:16:10|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|571
1624875380000|2021-06-28 10:16:20|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|2106
1624875400000|2021-06-28 10:16:40|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|36
1624875410000|2021-06-28 10:16:50|4248|4247.5|4248|4247|4248|4247.5|4247.5|4247|846
1624875420000|2021-06-28 10:17:00|4247.5|4247.5|4247.5|4247|4247.5|4247.5|4247.5|4247|365
1624875430000|2021-06-28 10:17:10|4247|4246.5|4247.5|4247|4247.5|4247|4247|4246.5|601
1624875440000|2021-06-28 10:17:20|||||||||1
1624875450000|2021-06-28 10:17:30|||||||||238
1624875460000|2021-06-28 10:17:40|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|698
1624875470000|2021-06-28 10:17:50|4248|4247.5|4248|4247|4248|4247.5|4248|4247|110
1624875480000|2021-06-28 10:18:00|4248.5|4247.5|4248.5|4248|4248.5|4248|4248.5|4247.5|205
1624875500000|2021-06-28 10:18:20|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|400
1624875540000|2021-06-28 10:19:00|4250|4249.5|4250|4249.5|4250.5|4249.5|4250|4249.5|318
1624875550000|2021-06-28 10:19:10|4250.5||4250.5||4250.5||4250.5||0
1624875560000|2021-06-28 10:19:20|4250|4250|4250.5|4250|4250.5|4250|4250|4250|328
1624875580000|2021-06-28 10:19:40|4250|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249.5|16
1624875590000|2021-06-28 10:19:50||4250||4249.5||4250||4249.5|5
1624875600000|2021-06-28 10:20:00|4250||4250.5||4250.5||4250||1
1624875610000|2021-06-28 10:20:10||4250||4250||4250||4250|0
1624875620000|2021-06-28 10:20:20|||||||||86
1624875630000|2021-06-28 10:20:30|4251|4250.5|4252|4251|4252|4251|4250.5|4250.5|374
1624875640000|2021-06-28 10:20:40|4252.5|4251.5|4252|4251.5|4252.5|4251.5|4252|4251.5|0
1624875650000|2021-06-28 10:20:50|||||||||255
1624875660000|2021-06-28 10:21:00|4251.5|4251|4251.5|4251|4251.5|4251|4251|4250.5|2230
1624875670000|2021-06-28 10:21:10|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|279
1624875690000|2021-06-28 10:21:30|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|158
1624875700000|2021-06-28 10:21:40|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|663
1624875710000|2021-06-28 10:21:50|||||||||111
1624875720000|2021-06-28 10:22:00|4250.5|4250|4251|4250.5|4251|4250.5|4250.5|4250|188
1624875730000|2021-06-28 10:22:10|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|24
1624875740000|2021-06-28 10:22:20|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|58
1624875750000|2021-06-28 10:22:30|4250.5|4250|4249.5|4249|4250.5|4250|4249|4248.5|957
1624875760000|2021-06-28 10:22:40|4250|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249.5|337
1624875770000|2021-06-28 10:22:50|4250||4250.5||4250.5||4250||60
1624875780000|2021-06-28 10:23:00|4250|4250|4251|4250.5|4251|4250.5|4250|4250|306
1624875790000|2021-06-28 10:23:10|4251.5|4251|4252|4251|4252|4251|4251.5|4251|105
1624875800000|2021-06-28 10:23:20|4251.5|4250.5|4250.5|4250|4251.5|4250.5|4250.5|4250|2533
1624875810000|2021-06-28 10:23:30|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|219
1624875820000|2021-06-28 10:23:40||4250||4250||4250||4250|849
1624875830000|2021-06-28 10:23:50|4250.5||4251||4251||4250.5||59
1624875840000|2021-06-28 10:24:00||4250.5||4250.5||4250.5||4250.5|0
1624875850000|2021-06-28 10:24:10|4250.5|4250|4251|4250|4251|4250|4250.5|4250|164
1624875860000|2021-06-28 10:24:20|4251.5|4250.5|4251.5|4251|4252|4251|4251|4250.5|145
1624875870000|2021-06-28 10:24:30|4252||4252||4252||4252||0
1624875880000|2021-06-28 10:24:40|4251.5||4252||4252||4251.5||0
1624875900000|2021-06-28 10:25:00|4251.5||4252||4252||4251.5||15
1624875910000|2021-06-28 10:25:10|4251.5|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|589
1624875920000|2021-06-28 10:25:20|4252|4251.5|4252|4251.5|4253|4252|4252|4251.5|611
1624875930000|2021-06-28 10:25:30|||||||||2
1624875950000|2021-06-28 10:25:50|4252.5|4251|4252|4251.5|4252.5|4251.5|4251.5|4251|1110
1624875960000|2021-06-28 10:26:00|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|55
1624875970000|2021-06-28 10:26:10|||||||||71
1624875980000|2021-06-28 10:26:20|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|360
1624875990000|2021-06-28 10:26:30|4250.5|4250|4250.5|4250|4250.5|4250|4250|4249.5|705
1624876000000|2021-06-28 10:26:40|||||||||1
1624876040000|2021-06-28 10:27:20|||||||||100
1624876050000|2021-06-28 10:27:30|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|1414
1624876060000|2021-06-28 10:27:40|4251.5|4251|4251.5|4251|4252|4251.5|4251.5|4251|253
1624876070000|2021-06-28 10:27:50|||||||||66
1624876080000|2021-06-28 10:28:00|4252|4250.5|4249.5|4248.5|4252|4250.5|4249.5|4248.5|4188
1624876090000|2021-06-28 10:28:10||4249||4249||4249||4249|0
1624876110000|2021-06-28 10:28:30|||||||||3
1624876120000|2021-06-28 10:28:40|4250|4249.5|4250|4249|4250|4249.5|4250|4249|231
1624876140000|2021-06-28 10:29:00|4249.5||4249.5||4249.5||4249.5||0
1624876150000|2021-06-28 10:29:10|4250|4249.5|4250.5|4250|4251|4250.5|4250|4249.5|794
1624876160000|2021-06-28 10:29:20|4250|4249.5|4250|4249|4250.5|4250|4250|4249|636
1624876170000|2021-06-28 10:29:30||4249.5||4249.5||4249.5||4249.5|100
1624876190000|2021-06-28 10:29:50|4249.5|4249|4250|4249|4250|4249|4249.5|4249|232
1624876200000|2021-06-28 10:30:00|4249.5|4249.5|4250|4249.5|4250|4249.5|4249.5|4249.5|320
1624876210000|2021-06-28 10:30:10|||||||||114
1624876230000|2021-06-28 10:30:30|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|542
1624876260000|2021-06-28 10:31:00|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|517
1624876270000|2021-06-28 10:31:10|4248|4247.5|4246.5|4246|4248.5|4247.5|4246.5|4245.5|773
1624876280000|2021-06-28 10:31:20|4247|4246.5|4247.5|4247|4247.5|4247|4247|4246|129
1624876300000|2021-06-28 10:31:40|4248|4247.5|4247.5|4247|4248|4247.5|4247.5|4247|533
1624876310000|2021-06-28 10:31:50|||||||||138
1624876320000|2021-06-28 10:32:00|||||||||35
1624876330000|2021-06-28 10:32:10|||||||||84
1624876350000|2021-06-28 10:32:30|4247|4246.5|4247|4246|4247.5|4247|4246.5|4246|1131
1624876360000|2021-06-28 10:32:40|4246.5||4246.5||4246.5||4246.5||0
1624876370000|2021-06-28 10:32:50|4246|4245.5|4246|4245.5|4246.5|4245.5|4246|4245|190
1624876380000|2021-06-28 10:33:00|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|428
1624876390000|2021-06-28 10:33:10|4245|4244.5|4245|4244|4245|4244.5|4245|4244|81
1624876400000|2021-06-28 10:33:20|4245.5|4244.5|4245.5|4245|4245.5|4245|4245.5|4244.5|74
1624876420000|2021-06-28 10:33:40|4246|4245.5|4248|4247|4248|4247|4246|4245|1791
1624876470000|2021-06-28 10:34:30|||||||||155
1624876480000|2021-06-28 10:34:40|4248.5|4247.5|4248.5|4248|4248.5|4248|4248.5|4247|434
1624876490000|2021-06-28 10:34:50|||||||||574
1624876500000|2021-06-28 10:35:00|4249||4248.5||4249||4248.5||0
1624876510000|2021-06-28 10:35:10|||||||||21
1624876520000|2021-06-28 10:35:20|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|506
1624876530000|2021-06-28 10:35:30|4248|4247.5|4247.5|4247|4248|4247.5|4247|4246.5|2332
1624876550000|2021-06-28 10:35:50|||||||||44
1624876560000|2021-06-28 10:36:00|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|264
1624876570000|2021-06-28 10:36:10|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|50
1624876580000|2021-06-28 10:36:20|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|497
1624876590000|2021-06-28 10:36:30|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|655
1624876600000|2021-06-28 10:36:40|||||||||90
1624876620000|2021-06-28 10:37:00|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|356
1624876630000|2021-06-28 10:37:10|4249|4248.5|4249|4248|4249|4248.5|4249|4248|421
1624876650000|2021-06-28 10:37:30|4248.5|4248.5|4249|4248.5|4249.5|4248.5|4248.5|4248.5|69
1624876660000|2021-06-28 10:37:40|4249.5|4249|4250.5|4249.5|4250.5|4249.5|4249|4249|521
1624876670000|2021-06-28 10:37:50|4250||4250||4250||4250||50
1624876690000|2021-06-28 10:38:10|||||||||135
1624876700000|2021-06-28 10:38:20|4250.5|4249|4249|4248.5|4250.5|4249|4248.5|4248|1681
1624876710000|2021-06-28 10:38:30|4249.5||4249.5||4249.5||4249.5||212
1624876720000|2021-06-28 10:38:40||4249||4249||4249||4249|0
1624876730000|2021-06-28 10:38:50|4250|4249.5|4251|4250|4251|4250|4250|4249.5|285
1624876740000|2021-06-28 10:39:00|4250.5||4251||4251||4250.5||0
1624876750000|2021-06-28 10:39:10|4250.5||4251||4251||4250.5||0
1624876770000|2021-06-28 10:39:30|4251.5|4250.5|4251.5|4251|4251.5|4251|4251.5|4250.5|32
1624876780000|2021-06-28 10:39:40|4252|4251.5|4252|4251|4252.5|4251.5|4251.5|4251|491
1624876790000|2021-06-28 10:39:50|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|0
1624876800000|2021-06-28 10:40:00|4253|4252|4253|4252|4253|4252|4252.5|4252|2
1624876810000|2021-06-28 10:40:10|4253.5|4252.5|4254|4253|4254|4253|4253.5|4252.5|0
1624876820000|2021-06-28 10:40:20|4254.5|4253.5|4254|4253|4254.5|4253.5|4253.5|4252.5|231
1624876840000|2021-06-28 10:40:40|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|0
1624876850000|2021-06-28 10:40:50|4254||4254||4254||4254||0
1624876860000|2021-06-28 10:41:00|4254.5||4254.5||4254.5||4254.5||0
1624876880000|2021-06-28 10:41:20|4254|4253|4254|4253|4254.5|4253|4253.5|4253|2042
1624876890000|2021-06-28 10:41:30|4253.5|4253.5|4254|4253|4254|4253.5|4253.5|4253|124
1624876900000|2021-06-28 10:41:40|4253.5||4253.5||4253.5||4253.5||0
1624876910000|2021-06-28 10:41:50|||||||||51
1624876920000|2021-06-28 10:42:00|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|340
1624876930000|2021-06-28 10:42:10|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|548
1624876940000|2021-06-28 10:42:20|4252.5|4252|4253.5|4253|4253.5|4253|4252.5|4252|341
1624876950000|2021-06-28 10:42:30|4254||4253.5||4254||4253.5||202
1624876980000|2021-06-28 10:43:00|4254|4253.5|4254|4253.5|4255|4254|4254|4253.5|718
1624877000000|2021-06-28 10:43:20|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|119
1624877010000|2021-06-28 10:43:30|4255||4255||4255||4255||82
1624877030000|2021-06-28 10:43:50|4254.5||4254.5||4254.5||4254.5||0
1624877040000|2021-06-28 10:44:00|||||||||7
1624877060000|2021-06-28 10:44:20|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|231
1624877080000|2021-06-28 10:44:40|4255.5|4255|4256|4255|4256|4255|4255.5|4255|199
1624877090000|2021-06-28 10:44:50|4255.5|4255.5|4254.5|4254|4255.5|4255.5|4254|4253.5|4683
1624877100000|2021-06-28 10:45:00|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253|383
1624877120000|2021-06-28 10:45:20|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254.5|170
1624877130000|2021-06-28 10:45:30|4255||4255||4255||4255||0
1624877150000|2021-06-28 10:45:50|4255.5|4255|4254.5|4254|4256|4255|4254.5|4254|2007
1624877160000|2021-06-28 10:46:00|4254|4253.5|4254|4253.5|4254.5|4253.5|4254|4253.5|501
1624877170000|2021-06-28 10:46:10|||||||||141
1624877190000|2021-06-28 10:46:30|||||||||35
1624877220000|2021-06-28 10:47:00|4254.5|4254|4254.5|4254|4254.5|4254|4254|4253.5|254
1624877230000|2021-06-28 10:47:10|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|50
1624877240000|2021-06-28 10:47:20|||||||||135
1624877260000|2021-06-28 10:47:40|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|0
1624877270000|2021-06-28 10:47:50|4256|4255.5|4256|4255.5|4256.5|4256|4256|4255.5|445
1624877310000|2021-06-28 10:48:30|||||||||76
1624877320000|2021-06-28 10:48:40|||||||||150
1624877340000|2021-06-28 10:49:00|4255.5|4255|4255|4254.5|4256|4255|4255|4254.5|2428
1624877350000|2021-06-28 10:49:10|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|468
1624877360000|2021-06-28 10:49:20|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|558
1624877410000|2021-06-28 10:50:10|4255.5|4255|4255.5|4255|4255.5|4255|4255|4254.5|2706
1624877430000|2021-06-28 10:50:30|||||||||1
1624877460000|2021-06-28 10:51:00|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255|757
1624877500000|2021-06-28 10:51:40|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|1488
1624877510000|2021-06-28 10:51:50|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|681
1624877530000|2021-06-28 10:52:10|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|637
1624877540000|2021-06-28 10:52:20|||||||||56
1624877560000|2021-06-28 10:52:40|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|1222
1624877570000|2021-06-28 10:52:50|||||||||23
1624877580000|2021-06-28 10:53:00|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4254.5|146
1624877590000|2021-06-28 10:53:10|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|521
1624877600000|2021-06-28 10:53:20|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|221
1624877630000|2021-06-28 10:53:50|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|537
1624877640000|2021-06-28 10:54:00|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|907
1624877650000|2021-06-28 10:54:10|||||||||461
1624877670000|2021-06-28 10:54:30|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4254.5|820
1624877680000|2021-06-28 10:54:40|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|1054
1624877690000|2021-06-28 10:54:50|||||||||220
1624877720000|2021-06-28 10:55:20|||||||||40
1624877730000|2021-06-28 10:55:30|||||||||1275
1624877740000|2021-06-28 10:55:40|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|3114
1624877750000|2021-06-28 10:55:50||4255.5||4255.5||4255.5||4255.5|0
1624877770000|2021-06-28 10:56:10|4256||4256||4256||4256||0
1624877780000|2021-06-28 10:56:20|||||||||470
1624877790000|2021-06-28 10:56:30|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|1519
1624877800000|2021-06-28 10:56:40|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|72
1624877810000|2021-06-28 10:56:50|||||||||212
1624877820000|2021-06-28 10:57:00|||||||||676
1624877840000|2021-06-28 10:57:20|||||||||504
1624877850000|2021-06-28 10:57:30|4255|4254.5|4255|4254.5|4255.5|4255|4255|4254.5|679
1624877860000|2021-06-28 10:57:40|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|620
1624877880000|2021-06-28 10:58:00|||||||||66
1624877890000|2021-06-28 10:58:10|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|225
1624877900000|2021-06-28 10:58:20|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|100
1624877910000|2021-06-28 10:58:30|||||||||74
1624877920000|2021-06-28 10:58:40|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|453
1624877970000|2021-06-28 10:59:30|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|2456
1624877980000|2021-06-28 10:59:40|4255.5|4255|4255.5|4255|4255.5|4255|4255|4254.5|1539
1624877990000|2021-06-28 10:59:50|||||||||3197
1624878000000|2021-06-28 11:00:00|4256|4255.5|4257|4256.5|4257|4256.5|4256|4255.5|1123
1624878010000|2021-06-28 11:00:10|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|1090
1624878030000|2021-06-28 11:00:30|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|550
1624878050000|2021-06-28 11:00:50|||||||||207
1624878070000|2021-06-28 11:01:10|4256|4255.5|4255|4254.5|4256|4255.5|4255|4254.5|4223
1624878080000|2021-06-28 11:01:20|4254.5|4254|4254.5|4254|4254.5|4254.5|4254.5|4254|61
1624878090000|2021-06-28 11:01:30|4255|4254.5|4255|4254.5|4255.5|4254.5|4254.5|4254|550
1624878100000|2021-06-28 11:01:40|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|543
1624878110000|2021-06-28 11:01:50|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|465
1624878120000|2021-06-28 11:02:00|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|1701
1624878130000|2021-06-28 11:02:10|||||||||643
1624878150000|2021-06-28 11:02:30|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|811
1624878160000|2021-06-28 11:02:40|4256|4255.5|4256|4255.5|4256.5|4255.5|4256|4255.5|86
1624878170000|2021-06-28 11:02:50|||||||||235
1624878180000|2021-06-28 11:03:00|4256.5|4256|4256.5|4255.5|4256.5|4256|4256.5|4255.5|792
1624878190000|2021-06-28 11:03:10|4256|4256|4256.5|4256|4256.5|4256|4256|4256|303
1624878200000|2021-06-28 11:03:20|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|413
1624878230000|2021-06-28 11:03:50|||||||||179
1624878240000|2021-06-28 11:04:00|4256.5|4256|4257.5|4256.5|4257.5|4256.5|4256.5|4256|925
1624878250000|2021-06-28 11:04:10|4258|4257|4258|4257.5|4258|4257.5|4257.5|4257|1745
1624878280000|2021-06-28 11:04:40|4257.5|4257|4257|4256.5|4257.5|4257|4257|4256.5|2825
1624878290000|2021-06-28 11:04:50|4257.5|4257|4255.5|4254.5|4257.5|4257|4255.5|4254.5|5035
1624878300000|2021-06-28 11:05:00||4255||4255||4255||4255|0
1624878310000|2021-06-28 11:05:10|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|454
1624878320000|2021-06-28 11:05:20|||||||||130
1624878330000|2021-06-28 11:05:30|4255.5|4255|4255.5|4254.5|4255.5|4255|4255.5|4254.5|83
1624878340000|2021-06-28 11:05:40|4255||4255||4255||4255||0
1624878350000|2021-06-28 11:05:50|||||||||53
1624878360000|2021-06-28 11:06:00|4254.5|4254|4255|4254|4255|4254|4254.5|4254|550
1624878370000|2021-06-28 11:06:10|||||||||113
1624878390000|2021-06-28 11:06:30|4254.5|4253.5|4253.5|4253|4255|4253.5|4253.5|4253|1852
1624878400000|2021-06-28 11:06:40|||||||||33
1624878420000|2021-06-28 11:07:00|4254||4253.5||4254||4253.5||79
1624878430000|2021-06-28 11:07:10|4254||4253.5||4254||4253.5||0
1624878440000|2021-06-28 11:07:20|4254||4253.5||4254||4253.5||142
1624878450000|2021-06-28 11:07:30|4254||4253.5||4254||4253.5||80
1624878460000|2021-06-28 11:07:40|4254|4253.5|4255.5|4254.5|4255.5|4255|4253.5|4253.5|648
1624878470000|2021-06-28 11:07:50|4256|4255|4255.5|4255|4256|4255|4255.5|4255|104
1624878480000|2021-06-28 11:08:00|||||||||1
1624878500000|2021-06-28 11:08:20|||||||||117
1624878520000|2021-06-28 11:08:40|4256.5|4256|4257.5|4256.5|4257.5|4256.5|4256.5|4256|47
1624878530000|2021-06-28 11:08:50|4257||4257||4257||4257||0
1624878540000|2021-06-28 11:09:00|4257.5|4257|4257.5|4257|4258|4257|4257.5|4257|17
1624878550000|2021-06-28 11:09:10|4258|4257.5|4258|4257|4258|4257.5|4258|4257|1
1624878570000|2021-06-28 11:09:30|4257.5|4257.5|4257.5|4257|4257.5|4257.5|4257.5|4257|425
1624878580000|2021-06-28 11:09:40|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|2763
1624878590000|2021-06-28 11:09:50|||||||||70
1624878600000|2021-06-28 11:10:00|||||||||368
1624878610000|2021-06-28 11:10:10|||||||||54
1624878630000|2021-06-28 11:10:30|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|338
1624878650000|2021-06-28 11:10:50|4257|4256.5|4257|4256|4257.5|4256.5|4257|4256|123
1624878660000|2021-06-28 11:11:00||4256.5||4256.5||4256.5||4256.5|0
1624878690000|2021-06-28 11:11:30|4257.5|4257|4258|4257|4258|4257|4257.5|4257|453
1624878700000|2021-06-28 11:11:40|4257.5|4257.5|4258.5|4258|4258.5|4258|4257.5|4257|382
1624878710000|2021-06-28 11:11:50|4258|4257.5|4258|4257|4258|4257.5|4257.5|4257|1451
1624878730000|2021-06-28 11:12:10|4257.5|4256.5|4258|4257|4258|4257|4257|4256.5|1073
1624878740000|2021-06-28 11:12:20|4257.5||4257.5||4257.5||4257.5||325
1624878750000|2021-06-28 11:12:30|||||||||116
1624878760000|2021-06-28 11:12:40||4256.5||4256.5||4256.5||4256.5|150
1624878780000|2021-06-28 11:13:00|4258|4257|4258.5|4257.5|4258.5|4257.5|4258|4256.5|411
1624878790000|2021-06-28 11:13:10|4259||4258||4259||4258||0
1624878820000|2021-06-28 11:13:40|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4257|467
1624878830000|2021-06-28 11:13:50|4258.5||4258.5||4258.5||4258.5||0
1624878840000|2021-06-28 11:14:00|4259|4258|4260|4258.5|4260|4258.5|4259|4258|42
1624878850000|2021-06-28 11:14:10|4259.5||4259.5||4260||4259.5||0
1624878870000|2021-06-28 11:14:30|4259||4259.5||4259.5||4259||0
1624878880000|2021-06-28 11:14:40|4259|4258|4259|4258.5|4259.5|4258.5|4258.5|4258|823
1624878890000|2021-06-28 11:14:50|||||||||203
1624878900000|2021-06-28 11:15:00|4259.5|4259|4258.5|4258|4259.5|4259|4258.5|4258|2646
1624878910000|2021-06-28 11:15:10|||||||||46
1624878920000|2021-06-28 11:15:20|||||||||5
1624878930000|2021-06-28 11:15:30|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|539
1624878940000|2021-06-28 11:15:40|4259.5|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|183
1624878950000|2021-06-28 11:15:50|||||||||116
1624878960000|2021-06-28 11:16:00|4259||4259||4259||4259||15
1624878980000|2021-06-28 11:16:20|4259.5|4258|4258.5|4258|4259.5|4258|4258.5|4258|245
1624879000000|2021-06-28 11:16:40|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|54
1624879020000|2021-06-28 11:17:00|||||||||17
1624879030000|2021-06-28 11:17:10|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|498
1624879040000|2021-06-28 11:17:20|4258|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|1010
1624879050000|2021-06-28 11:17:30|4258.5||4258.5||4258.5||4258||441
1624879070000|2021-06-28 11:17:50|4258||4258||4258||4258||0
1624879080000|2021-06-28 11:18:00|4258.5||4258||4258.5||4258||19
1624879090000|2021-06-28 11:18:10|4258.5||4258||4258.5||4258||112
1624879110000|2021-06-28 11:18:30|4258.5||4258.5||4258.5||4258.5||0
1624879140000|2021-06-28 11:19:00|4259|4258|4258.5|4257.5|4259|4258|4258|4257.5|1172
1624879150000|2021-06-28 11:19:10|4258||4258||4258||4258||0
1624879160000|2021-06-28 11:19:20|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|83
1624879170000|2021-06-28 11:19:30|||||||||715
1624879180000|2021-06-28 11:19:40|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|1087
1624879190000|2021-06-28 11:19:50|4258|4257.5|4258|4257.5|4258.5|4257.5|4258|4257.5|817
1624879200000|2021-06-28 11:20:00|4258.5|4258|4259.5|4259|4259.5|4259|4258.5|4258|1172
1624879210000|2021-06-28 11:20:10|4260|4259.5|4260|4259|4260|4259.5|4260|4259|343
1624879220000|2021-06-28 11:20:20|4260.5|4259.5|4260|4259|4261|4260|4259.5|4259|1582
1624879230000|2021-06-28 11:20:30|4260.5||4260.5||4260.5||4260.5||0
1624879240000|2021-06-28 11:20:40|4260||4260||4260||4260||0
1624879250000|2021-06-28 11:20:50|4260.5||4260.5||4260.5||4260.5||0
1624879260000|2021-06-28 11:21:00|4260||4260||4260||4260||0
1624879280000|2021-06-28 11:21:20|4260.5|4259.5|4261|4260|4261|4260|4260.5|4259.5|741
1624879290000|2021-06-28 11:21:30||4260.5||4260.5||4260.5||4260.5|11
1624879300000|2021-06-28 11:21:40|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|1505
1624879310000|2021-06-28 11:21:50|||||||||241
1624879320000|2021-06-28 11:22:00|4261|4260.5|4262|4261|4262|4261|4261|4260.5|410
1624879350000|2021-06-28 11:22:30|||||||||288
1624879360000|2021-06-28 11:22:40|4261.5|4261.5|4262|4261.5|4262|4261.5|4261.5|4261.5|255
1624879370000|2021-06-28 11:22:50|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|175
1624879380000|2021-06-28 11:23:00|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|1330
1624879400000|2021-06-28 11:23:20|4262.5|4262|4262.5|4261.5|4263|4262|4262.5|4261.5|1826
1624879410000|2021-06-28 11:23:30|4263|4262|4263|4262|4263|4262.5|4263|4262|351
1624879420000|2021-06-28 11:23:40|4262.5|4261.5|4263|4262|4263|4262|4262.5|4261.5|50
1624879430000|2021-06-28 11:23:50|||||||||1
1624879440000|2021-06-28 11:24:00|4262.5|4262.5|4263|4262|4263.5|4263|4262.5|4262|1653
1624879450000|2021-06-28 11:24:10|4262.5||4262.5||4262.5||4262.5||0
1624879460000|2021-06-28 11:24:20|4262|4261.5|4261.5|4261|4262.5|4262|4261.5|4260.5|4582
1624879470000|2021-06-28 11:24:30|4261|4260.5|4261|4260.5|4261.5|4260.5|4260.5|4260|1243
1624879500000|2021-06-28 11:25:00|4260.5|4260|4261|4260|4261|4260|4260.5|4260|18
1624879510000|2021-06-28 11:25:10|4260.5|4259.5|4259.5|4258.5|4260.5|4259.5|4259.5|4258.5|113
1624879520000|2021-06-28 11:25:20|4260|4259|4260|4259.5|4260|4259.5|4260|4259|2
1624879530000|2021-06-28 11:25:30||4259||4259||4259||4259|59
1624879550000|2021-06-28 11:25:50||4259.5||4259.5||4259.5||4259.5|57
1624879570000|2021-06-28 11:26:10|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|1471
1624879580000|2021-06-28 11:26:20|4260.5||4260.5||4260.5||4260||0
1624879590000|2021-06-28 11:26:30||4260||4260||4260||4260|0
1624879600000|2021-06-28 11:26:40||4259.5||4259.5||4260||4259.5|0
1624879610000|2021-06-28 11:26:50||4260||4260||4260||4260|0
1624879620000|2021-06-28 11:27:00|4261|4259.5|4261|4260.5|4261.5|4260.5|4260|4259.5|704
1624879630000|2021-06-28 11:27:10|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|407
1624879640000|2021-06-28 11:27:20|4260.5|4260|4261|4260|4261|4260.5|4260.5|4260|1235
1624879670000|2021-06-28 11:27:50|4260.5|4260.5|4261.5|4260.5|4261.5|4260.5|4260.5|4260.5|208
1624879680000|2021-06-28 11:28:00|4262|4261|4262|4261|4262|4261|4262|4261|126
1624879690000|2021-06-28 11:28:10||4261.5||4261.5||4261.5||4261.5|478
1624879700000|2021-06-28 11:28:20|4262.5|4262|4263.5|4262.5|4263.5|4262.5|4262.5|4262|1031
1624879720000|2021-06-28 11:28:40|4263|4262|4262.5|4262|4263.5|4262|4262.5|4262|2653
1624879740000|2021-06-28 11:29:00|4263|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|96
1624879780000|2021-06-28 11:29:40|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|1242
1624879810000|2021-06-28 11:30:10|||||||||36
1624879820000|2021-06-28 11:30:20|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|696
1624879830000|2021-06-28 11:30:30|4262|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|242
1624879840000|2021-06-28 11:30:40||4262||4262||4262||4262|0
1624879850000|2021-06-28 11:30:50|||||||||247
1624879870000|2021-06-28 11:31:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|748
1624879880000|2021-06-28 11:31:20|||||||||68
1624879900000|2021-06-28 11:31:40|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|693
1624879910000|2021-06-28 11:31:50|4261||4261||4261.5||4261||516
1624879920000|2021-06-28 11:32:00|4261.5||4261.5||4261.5||4261||111
1624879930000|2021-06-28 11:32:10|4262|4261|4262.5|4262|4263|4262|4262|4260.5|633
1624879940000|2021-06-28 11:32:20|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|235
1624879950000|2021-06-28 11:32:30|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|0
1624879960000|2021-06-28 11:32:40|4262.5|4262|4262.5|4262|4263|4262.5|4262.5|4262|1263
1624879970000|2021-06-28 11:32:50|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|0
1624879980000|2021-06-28 11:33:00|||||||||250
1624879990000|2021-06-28 11:33:10|||||||||60
1624880010000|2021-06-28 11:33:30|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|68
1624880020000|2021-06-28 11:33:40|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|969
1624880030000|2021-06-28 11:33:50|4264|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263|563
1624880040000|2021-06-28 11:34:00|4264||4264.5||4264.5||4264||385
1624880050000|2021-06-28 11:34:10||4264||4264||4264||4264|251
1624880060000|2021-06-28 11:34:20|4265||4265||4265||4265||0
1624880070000|2021-06-28 11:34:30|||||||||93
1624880080000|2021-06-28 11:34:40||4264.5||4264.5||4264.5||4264.5|380
1624880100000|2021-06-28 11:35:00|4264.5|4264|4264|4263.5|4265|4264.5|4264|4263.5|2551
1624880110000|2021-06-28 11:35:10|4264.5||4264.5||4264.5||4264.5||570
1624880130000|2021-06-28 11:35:30|4264||4264||4264||4264||0
1624880150000|2021-06-28 11:35:50|4263.5|4263|4264.5|4264|4264.5|4264|4263.5|4262.5|1007
1624880160000|2021-06-28 11:36:00|4265|4264.5|4266|4265.5|4266|4265.5|4265|4264.5|1263
1624880170000|2021-06-28 11:36:10|4265.5|4265|4266|4265|4266|4265|4265.5|4265|21
1624880200000|2021-06-28 11:36:40|4265.5||4266||4266||4265.5||21
1624880210000|2021-06-28 11:36:50|4265.5|4264.5|4265|4264.5|4266|4264.5|4265|4264.5|561
1624880220000|2021-06-28 11:37:00|4264.5|4264|4264.5|4263.5|4264.5|4264|4264|4263.5|807
1624880240000|2021-06-28 11:37:20|4264||4264.5||4264.5||4264||0
1624880250000|2021-06-28 11:37:30||4264||4264||4264||4264|2
1624880260000|2021-06-28 11:37:40||4263.5||4263.5||4263.5||4263.5|1000
1624880270000|2021-06-28 11:37:50|4265|4264|4265|4264|4265.5|4264.5|4264.5|4264|2110
1624880280000|2021-06-28 11:38:00|4264.5|4264.5|4265.5|4265|4266|4265|4264.5|4264.5|215
1624880290000|2021-06-28 11:38:10|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|0
1624880310000|2021-06-28 11:38:30|4265.5|4265|4265|4264.5|4266|4265.5|4264.5|4264|2458
1624880320000|2021-06-28 11:38:40|4265.5||4265.5||4265.5||4265||0
1624880330000|2021-06-28 11:38:50|4265|4265|4265.5|4265|4265.5|4265|4265|4265|303
1624880340000|2021-06-28 11:39:00|||||||||675
1624880350000|2021-06-28 11:39:10|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|498
1624880360000|2021-06-28 11:39:20|4265|4265|4265.5|4264.5|4265.5|4265|4265|4264.5|273
1624880370000|2021-06-28 11:39:30|||||||||47
1624880390000|2021-06-28 11:39:50|4266|4265|4266|4265.5|4266.5|4265.5|4266|4265|622
1624880400000|2021-06-28 11:40:00|4266.5||4266||4266.5||4266||407
1624880410000|2021-06-28 11:40:10|4266.5||4266.5||4266.5||4266.5||0
1624880420000|2021-06-28 11:40:20|4266||4266||4266||4266||0
1624880430000|2021-06-28 11:40:30|4266.5|4266|4267|4266|4267.5|4266.5|4266.5|4266|1191
1624880440000|2021-06-28 11:40:40|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|0
1624880460000|2021-06-28 11:41:00|4266||4266.5||4266.5||4266||547
1624880470000|2021-06-28 11:41:10|4266||4266.5||4266.5||4266||0
1624880480000|2021-06-28 11:41:20|4266||4266||4266.5||4266||0
1624880510000|2021-06-28 11:41:50|||||||||212
1624880530000|2021-06-28 11:42:10|4265.5|4265|4266|4265|4266|4265.5|4265.5|4265|3165
1624880540000|2021-06-28 11:42:20|4265.5|4265.5|4266|4265.5|4266|4265.5|4265.5|4265.5|80
1624880560000|2021-06-28 11:42:40|||||||||141
1624880570000|2021-06-28 11:42:50|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|1201
1624880580000|2021-06-28 11:43:00|||||||||362
1624880590000|2021-06-28 11:43:10|4264.5|4264|4265|4264|4265|4264|4264.5|4264|304
1624880600000|2021-06-28 11:43:20|4264.5||4264.5||4264.5||4264.5||0
1624880610000|2021-06-28 11:43:30|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|580
1624880620000|2021-06-28 11:43:40|4264.5|4264|4265|4264.5|4265|4264.5|4264|4264|882
1624880630000|2021-06-28 11:43:50|4265.5|4264|4265|4264|4265.5|4264|4264.5|4264|560
1624880640000|2021-06-28 11:44:00||4264.5||4264.5||4264.5||4264.5|2
1624880650000|2021-06-28 11:44:10|4264.5|4264|4264.5|4264|4265|4264.5|4264.5|4264|81
1624880660000|2021-06-28 11:44:20|4265||4265||4265||4265||170
1624880680000|2021-06-28 11:44:40||4264.5||4264.5||4264.5||4264.5|0
1624880690000|2021-06-28 11:44:50|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|291
1624880700000|2021-06-28 11:45:00|4266|4265.5|4265|4264.5|4266|4265.5|4265|4264.5|1337
1624880710000|2021-06-28 11:45:10|||||||||235
1624880720000|2021-06-28 11:45:20|||||||||23
1624880730000|2021-06-28 11:45:30|4265.5|4265|4265.5|4264.5|4265.5|4265|4265.5|4264.5|541
1624880740000|2021-06-28 11:45:40|4266|4265|4265.5|4265|4266|4265|4265.5|4264.5|184
1624880750000|2021-06-28 11:45:50|4266||4266||4266||4265.5||106
1624880780000|2021-06-28 11:46:20|4265.5||4265.5||4265.5||4265.5||0
1624880790000|2021-06-28 11:46:30|||||||||36
1624880800000|2021-06-28 11:46:40|4266|4265.5|4265.5|4265|4266.5|4265.5|4265.5|4265|2072
1624880810000|2021-06-28 11:46:50|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265|1640
1624880820000|2021-06-28 11:47:00|4266||4266||4266.5||4266||105
1624880830000|2021-06-28 11:47:10|4266.5||4266||4266.5||4266||0
1624880840000|2021-06-28 11:47:20|||||||||61
1624880890000|2021-06-28 11:48:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|517
1624880900000|2021-06-28 11:48:20|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|399
1624880910000|2021-06-28 11:48:30|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|126
1624880940000|2021-06-28 11:49:00|||||||||101
1624880950000|2021-06-28 11:49:10|4266.5|4266|4267.5|4267|4268|4267|4266.5|4266|1140
1624880960000|2021-06-28 11:49:20|4268|4266.5|4267|4266.5|4268|4267|4267|4266.5|123
1624880970000|2021-06-28 11:49:30|4267.5||4267.5||4267.5||4267||0
1624880980000|2021-06-28 11:49:40||4267||4267||4267||4267|0
1624881000000|2021-06-28 11:50:00|4268|4267.5|4267|4266|4268.5|4267.5|4266.5|4266|3882
1624881010000|2021-06-28 11:50:10|4266.5|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|751
1624881050000|2021-06-28 11:50:50|||||||||328
1624881070000|2021-06-28 11:51:10|||||||||200
1624881080000|2021-06-28 11:51:20|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|576
1624881110000|2021-06-28 11:51:50|||||||||76
1624881120000|2021-06-28 11:52:00|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|1309
1624881130000|2021-06-28 11:52:10|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|59
1624881150000|2021-06-28 11:52:30|||||||||28
1624881160000|2021-06-28 11:52:40|||||||||50
1624881170000|2021-06-28 11:52:50|4266|4265.5|4266|4265|4266|4265.5|4266|4265|419
1624881190000|2021-06-28 11:53:10|4265.5||4265.5||4265.5||4265.5||31
1624881200000|2021-06-28 11:53:20|||||||||17
1624881250000|2021-06-28 11:54:10|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|420
1624881260000|2021-06-28 11:54:20|||||||||215
1624881280000|2021-06-28 11:54:40|4266||4265.5||4266||4265.5||138
1624881290000|2021-06-28 11:54:50|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|106
1624881300000|2021-06-28 11:55:00|4266.5|4266|4267|4266.5|4267.5|4266.5|4266.5|4266|744
1624881310000|2021-06-28 11:55:10|||||||||14
1624881320000|2021-06-28 11:55:20|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|0
1624881350000|2021-06-28 11:55:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|1922
1624881360000|2021-06-28 11:56:00|||||||||513
1624881380000|2021-06-28 11:56:20|||||||||873
1624881390000|2021-06-28 11:56:30|4266.5|4266|4267|4266|4267|4266|4266.5|4266|1590
1624881400000|2021-06-28 11:56:40|4266.5|4266.5|4267|4266.5|4267|4266.5|4266.5|4266.5|0
1624881410000|2021-06-28 11:56:50|4267.5||4268||4268||4267.5||526
1624881420000|2021-06-28 11:57:00|4267.5||4267.5||4267.5||4267.5||0
1624881430000|2021-06-28 11:57:10|4268|4267|4268.5|4267.5|4268.5|4267.5|4268|4267|380
1624881450000|2021-06-28 11:57:30|4268|4268|4268.5|4267.5|4269|4268|4268|4267.5|399
1624881470000|2021-06-28 11:57:50|4268|4267|4267|4266.5|4268.5|4267|4267|4266.5|2547
1624881480000|2021-06-28 11:58:00|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|256
1624881490000|2021-06-28 11:58:10|4267.5||4267.5||4267.5||4267.5||0
1624881500000|2021-06-28 11:58:20|4267|4267|4267.5|4267|4267.5|4267|4267|4266.5|232
1624881550000|2021-06-28 11:59:10|4266.5|4266.5|4266|4265.5|4266.5|4266.5|4266|4265.5|2155
1624881560000|2021-06-28 11:59:20|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|94
1624881570000|2021-06-28 11:59:30|||||||||255
1624881580000|2021-06-28 11:59:40|4267|4266.5|4268.5|4267|4268.5|4267|4267|4266.5|792
1624881590000|2021-06-28 11:59:50||4267.5||4268||4268||4267.5|705
1624881600000|2021-06-28 12:00:00|4268|4267.5|4267|4266.5|4268|4267.5|4267|4266.5|2811
1624881610000|2021-06-28 12:00:10|4267.5|4267|4268|4267|4268|4267|4267.5|4267|197
1624881620000|2021-06-28 12:00:20|4267.5|4267.5|4267.5|4266.5|4268|4267.5|4267|4266.5|1335
1624881640000|2021-06-28 12:00:40|4267||4267||4267||4267||368
1624881650000|2021-06-28 12:00:50|4267.5||4267.5||4267.5||4267.5||0
1624881660000|2021-06-28 12:01:00|4267||4267.5||4267.5||4267||198
1624881670000|2021-06-28 12:01:10|4267|4266|4266.5|4265.5|4267|4266|4266.5|4265.5|763
1624881690000|2021-06-28 12:01:30|4266|4265|4266|4265|4266|4265|4266|4265|0
1624881700000|2021-06-28 12:01:40|4265.5||4265.5||4265.5||4265.5||0
1624881720000|2021-06-28 12:02:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|207
1624881750000|2021-06-28 12:02:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|1742
1624881760000|2021-06-28 12:02:40|4265|4264.5|4264.5|4263.5|4265|4264.5|4264.5|4263.5|576
1624881780000|2021-06-28 12:03:00|4264|4263|4263.5|4263|4264|4263|4263.5|4263|181
1624881790000|2021-06-28 12:03:10|4263|4262.5|4261|4260.5|4263|4262.5|4261|4260.5|2455
1624881810000|2021-06-28 12:03:30|4260.5|4260|4260|4259.5|4260.5|4260.5|4260|4259.5|307
1624881820000|2021-06-28 12:03:40|4260.5|4259|4260|4259|4260.5|4259|4260|4259|23
1624881830000|2021-06-28 12:03:50|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|78
1624881840000|2021-06-28 12:04:00|4261|4260|4261|4260|4261|4260.5|4260.5|4259.5|313
1624881850000|2021-06-28 12:04:10|||||||||432
1624881860000|2021-06-28 12:04:20|4261.5|4260.5|4262.5|4261.5|4262.5|4261.5|4261.5|4260|775
1624881870000|2021-06-28 12:04:30||4262||4261.5||4262||4261.5|0
1624881880000|2021-06-28 12:04:40|4263|4262|4263|4262.5|4263|4262.5|4263|4262|272
1624881890000|2021-06-28 12:04:50|4263.5|4262|4263|4262|4263.5|4262.5|4262.5|4262|1506
1624881900000|2021-06-28 12:05:00|4262.5|4262.5|4263|4262.5|4263|4262.5|4262.5|4262.5|215
1624881910000|2021-06-28 12:05:10|4262.5|4262|4263|4262|4263|4262|4262.5|4262|0
1624881920000|2021-06-28 12:05:20|||||||||116
1624881930000|2021-06-28 12:05:30|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|0
1624881940000|2021-06-28 12:05:40|4263||4263.5||4263.5||4263||0
1624881950000|2021-06-28 12:05:50||4263||4263||4263||4263|250
1624881960000|2021-06-28 12:06:00|||||||||283
1624881970000|2021-06-28 12:06:10|4264|4262.5|4262.5|4262|4264|4263|4262.5|4262|1064
1624881980000|2021-06-28 12:06:20|4262|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|112
1624881990000|2021-06-28 12:06:30|||||||||324
1624882010000|2021-06-28 12:06:50|4262.5|4262|4262|4261.5|4263|4262|4262|4261.5|293
1624882020000|2021-06-28 12:07:00|4262.5|4262|4262.5|4262|4262.5|4262|4262|4262|407
1624882040000|2021-06-28 12:07:20|4263|4262.5|4264|4263|4264|4263|4263|4262|742
1624882050000|2021-06-28 12:07:30|4263.5||4263.5||4263.5||4263.5||0
1624882060000|2021-06-28 12:07:40|4264||4264||4264||4264||156
1624882080000|2021-06-28 12:08:00|4263.5||4263.5||4263.5||4263.5||69
1624882090000|2021-06-28 12:08:10|4264|4262.5|4263|4262.5|4264|4262.5|4263|4262.5|2681
1624882100000|2021-06-28 12:08:20|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4262.5|128
1624882110000|2021-06-28 12:08:30|||||||||345
1624882140000|2021-06-28 12:09:00|4264|4262.5|4262|4261|4264|4262.5|4262|4261|1089
1624882160000|2021-06-28 12:09:20|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|37
1624882170000|2021-06-28 12:09:30|||||||||2
1624882180000|2021-06-28 12:09:40|4261||4261||4261||4261||59
1624882190000|2021-06-28 12:09:50|4261.5|4260|4261.5|4261|4261.5|4261|4261.5|4260|56
1624882200000|2021-06-28 12:10:00|4262|4260.5|4261.5|4261|4262|4261.5|4261.5|4260.5|49
1624882220000|2021-06-28 12:10:20|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261|363
1624882230000|2021-06-28 12:10:30|4262.5|4262|4262.5|4262|4263|4262|4262.5|4262|783
1624882260000|2021-06-28 12:11:00|4263|4262.5|4263|4262|4263|4262.5|4262.5|4262|165
1624882270000|2021-06-28 12:11:10|4262.5||4262.5||4263||4262.5||0
1624882280000|2021-06-28 12:11:20|||||||||17
1624882290000|2021-06-28 12:11:30|4263||4263||4263||4263||0
1624882310000|2021-06-28 12:11:50|4262.5||4262.5||4262.5||4262.5||0
1624882320000|2021-06-28 12:12:00|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|397
1624882330000|2021-06-28 12:12:10|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|715
1624882340000|2021-06-28 12:12:20|4263||4263||4263||4263||0
1624882350000|2021-06-28 12:12:30|4262.5||4263||4263||4262.5||785
1624882390000|2021-06-28 12:13:10|4262.5||4263||4263||4262.5||0
1624882420000|2021-06-28 12:13:40|4262.5||4263||4263||4262.5||542
1624882430000|2021-06-28 12:13:50|4262.5|4261.5|4262|4261.5|4263|4261.5|4262|4261.5|3275
1624882440000|2021-06-28 12:14:00|||||||||468
1624882450000|2021-06-28 12:14:10|||||||||601
1624882460000|2021-06-28 12:14:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|225
1624882470000|2021-06-28 12:14:30|4262|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|52
1624882500000|2021-06-28 12:15:00|||||||||28
1624882510000|2021-06-28 12:15:10|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|642
1624882530000|2021-06-28 12:15:30|4263|4262.5|4263|4262|4263|4262.5|4263|4262|780
1624882540000|2021-06-28 12:15:40|4263.5|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|254
1624882560000|2021-06-28 12:16:00|4263.5|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|487
1624882580000|2021-06-28 12:16:20|||||||||41
1624882590000|2021-06-28 12:16:30|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|2016
1624882610000|2021-06-28 12:16:50|||||||||232
1624882620000|2021-06-28 12:17:00|4262.5|4262|4261.5|4260.5|4262.5|4262|4261.5|4260.5|3090
1624882630000|2021-06-28 12:17:10|4261|4260|4261|4260.5|4261|4260.5|4261|4260|25
1624882640000|2021-06-28 12:17:20|4261.5|4260|4261.5|4261|4261.5|4261|4261.5|4260|494
1624882650000|2021-06-28 12:17:30|4261|4260.5|4261.5|4260.5|4261.5|4261|4261|4260.5|548
1624882680000|2021-06-28 12:18:00|4261|4261|4261.5|4261|4261.5|4261|4261|4261|0
1624882690000|2021-06-28 12:18:10||4260.5||4260.5||4260.5||4260.5|0
1624882700000|2021-06-28 12:18:20|4261|4260|4261|4260|4261.5|4260|4260.5|4260|1026
1624882710000|2021-06-28 12:18:30|4260.5||4260.5||4260.5||4260.5||0
1624882720000|2021-06-28 12:18:40|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260|988
1624882730000|2021-06-28 12:18:50||4261||4261||4261||4261|0
1624882740000|2021-06-28 12:19:00|||||||||212
1624882750000|2021-06-28 12:19:10|||||||||185
1624882790000|2021-06-28 12:19:50|4261|4260.5|4260|4259.5|4261|4260.5|4260|4259.5|1236
1624882800000|2021-06-28 12:20:00|4260.5|4260|4260.5|4260|4260.5|4260|4260|4260|224
1624882810000|2021-06-28 12:20:10|4261|4260.5|4261|4260|4261|4260.5|4260.5|4260|120
1624882820000|2021-06-28 12:20:20|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|0
1624882830000|2021-06-28 12:20:30||4260||4260||4260||4260|0
1624882850000|2021-06-28 12:20:50|4261||4261||4261||4261||349
1624882860000|2021-06-28 12:21:00|4260.5||4260.5||4260.5||4260.5||59
1624882870000|2021-06-28 12:21:10|4261||4261||4261||4261||0
1624882880000|2021-06-28 12:21:20|4260.5|4259.5|4259.5|4259|4261|4259.5|4259.5|4259|182
1624882890000|2021-06-28 12:21:30|4259|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258|85
1624882910000|2021-06-28 12:21:50||4259||4259||4259||4259|0
1624882920000|2021-06-28 12:22:00|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|403
1624882930000|2021-06-28 12:22:10|4260.5||4260.5||4260.5||4260.5||267
1624882940000|2021-06-28 12:22:20||4260||4260||4260||4260|0
1624882950000|2021-06-28 12:22:30|4261|4259.5|4261.5|4261|4261.5|4261|4261|4259.5|1248
1624882960000|2021-06-28 12:22:40|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|339
1624882990000|2021-06-28 12:23:10|4261.5||4261.5||4261.5||4261||8
1624883000000|2021-06-28 12:23:20|4261||4261.5||4261.5||4261||55
1624883010000|2021-06-28 12:23:30|4261||4261.5||4261.5||4261||0
1624883020000|2021-06-28 12:23:40|4261||4261||4261||4261||50
1624883030000|2021-06-28 12:23:50|||||||||14
1624883040000|2021-06-28 12:24:00|||||||||115
1624883050000|2021-06-28 12:24:10|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|187
1624883060000|2021-06-28 12:24:20|||||||||54
1624883070000|2021-06-28 12:24:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|1844
1624883090000|2021-06-28 12:24:50|4261.5||4261.5||4261.5||4261.5||0
1624883100000|2021-06-28 12:25:00|4261||4261.5||4261.5||4261||602
1624883110000|2021-06-28 12:25:10|4261|4260|4260.5|4260|4261|4260|4260.5|4260|1052
1624883120000|2021-06-28 12:25:20|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|569
1624883130000|2021-06-28 12:25:30|||||||||36
1624883140000|2021-06-28 12:25:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|535
1624883150000|2021-06-28 12:25:50|||||||||50
1624883170000|2021-06-28 12:26:10|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|906
1624883180000|2021-06-28 12:26:20|4262||4262||4262||4261.5||133
1624883190000|2021-06-28 12:26:30|4261.5||4261.5||4261.5||4261.5||1
1624883200000|2021-06-28 12:26:40|||||||||16
1624883210000|2021-06-28 12:26:50|4262|4261.5|4261.5|4261|4262.5|4262|4261.5|4261|1963
1624883220000|2021-06-28 12:27:00|||||||||191
1624883230000|2021-06-28 12:27:10|4262|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|226
1624883240000|2021-06-28 12:27:20|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|29
1624883270000|2021-06-28 12:27:50|4262|4261.5|4262.5|4261.5|4262.5|4262|4262|4261.5|555
1624883280000|2021-06-28 12:28:00|4262|4262|4262|4261.5|4262|4262|4262|4261.5|470
1624883300000|2021-06-28 12:28:20|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|2039
1624883310000|2021-06-28 12:28:30|||||||||81
1624883320000|2021-06-28 12:28:40|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|93
1624883330000|2021-06-28 12:28:50|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|107
1624883340000|2021-06-28 12:29:00|4262.5|4262|4262.5|4261.5|4263|4262|4262|4261.5|2124
1624883350000|2021-06-28 12:29:10|4262|4262|4262|4261.5|4262|4262|4262|4261.5|0
1624883360000|2021-06-28 12:29:20|4262.5|4262|4263|4262|4263|4262|4262.5|4262|211
1624883370000|2021-06-28 12:29:30|4262.5|4261.5|4262.5|4262|4262.5|4262|4262.5|4261.5|0
1624883380000|2021-06-28 12:29:40|||||||||430
1624883390000|2021-06-28 12:29:50|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262|2299
1624883400000|2021-06-28 12:30:00|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|6239
1624883430000|2021-06-28 12:30:30|4263|4263|4263|4262.5|4263|4263|4263|4262.5|1017
1624883450000|2021-06-28 12:30:50|4262.5|4262|4262.5|4262|4263|4262|4262|4261.5|3787
1624883460000|2021-06-28 12:31:00|4263|4262.5|4262.5|4262|4263.5|4262.5|4262.5|4262|1155
1624883470000|2021-06-28 12:31:10|||||||||292
1624883480000|2021-06-28 12:31:20|4263|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|592
1624883490000|2021-06-28 12:31:30|||||||||3
1624883500000|2021-06-28 12:31:40|4262.5|4262|4263|4262|4263|4262.5|4262.5|4262|551
1624883510000|2021-06-28 12:31:50|4262.5|4261.5|4261|4260|4262.5|4261.5|4261|4260|2152
1624883520000|2021-06-28 12:32:00|4260.5|4259.5|4261|4260|4261|4260|4260.5|4259.5|0
1624883530000|2021-06-28 12:32:10|4261.5|4260.5|4262|4261|4262|4261|4261.5|4260.5|468
1624883540000|2021-06-28 12:32:20|||||||||345
1624883550000|2021-06-28 12:32:30|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|0
1624883570000|2021-06-28 12:32:50|||||||||100
1624883580000|2021-06-28 12:33:00|4263|4262|4262.5|4262|4263|4262.5|4262.5|4261.5|263
1624883620000|2021-06-28 12:33:40|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|4007
1624883630000|2021-06-28 12:33:50|4262||4261.5||4262||4261.5||443
1624883640000|2021-06-28 12:34:00|||||||||130
1624883650000|2021-06-28 12:34:10|4262||4262||4262||4262||104
1624883680000|2021-06-28 12:34:40|4262.5||4262.5||4262.5||4262.5||0
1624883690000|2021-06-28 12:34:50|4262|4260.5|4261|4260|4262.5|4260.5|4261|4260|604
1624883700000|2021-06-28 12:35:00|4260.5||4260.5||4260.5||4260.5||97
1624883710000|2021-06-28 12:35:10|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|313
1624883720000|2021-06-28 12:35:20|4260.5|4260|4261|4260|4261|4260|4260.5|4260|104
1624883770000|2021-06-28 12:36:10|4261.5|4260.5|4262|4261.5|4262|4261.5|4261.5|4260|959
1624883790000|2021-06-28 12:36:30|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|1487
1624883800000|2021-06-28 12:36:40|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|42
1624883810000|2021-06-28 12:36:50|4261.5|4261|4262|4261|4262|4261|4261.5|4261|441
1624883820000|2021-06-28 12:37:00|||||||||19
1624883830000|2021-06-28 12:37:10|4261.5||4261.5||4261.5||4261.5||58
1624883860000|2021-06-28 12:37:40|||||||||155
1624883870000|2021-06-28 12:37:50|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|1955
1624883880000|2021-06-28 12:38:00|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|722
1624883890000|2021-06-28 12:38:10|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|557
1624883910000|2021-06-28 12:38:30|||||||||520
1624883930000|2021-06-28 12:38:50|4261.5|4261|4261.5|4261|4262|4261|4261.5|4261|498
1624883950000|2021-06-28 12:39:10|4262||4261.5||4262||4261.5||265
1624883970000|2021-06-28 12:39:30|||||||||46
1624883990000|2021-06-28 12:39:50|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|1364
1624884010000|2021-06-28 12:40:10|4262|4261.5|4263|4262|4263|4262|4262|4261.5|522
1624884030000|2021-06-28 12:40:30||4262.5||4262.5||4262.5||4262.5|0
1624884040000|2021-06-28 12:40:40|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|3467
1624884050000|2021-06-28 12:40:50|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|312
1624884080000|2021-06-28 12:41:20|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260|338
1624884120000|2021-06-28 12:42:00|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|132
1624884140000|2021-06-28 12:42:20|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4261.5|4261|791
1624884150000|2021-06-28 12:42:30|4262||4262||4262||4262||0
1624884200000|2021-06-28 12:43:20|4262.5|4261|4261.5|4261|4262.5|4261|4261.5|4261|931
1624884210000|2021-06-28 12:43:30|||||||||82
1624884220000|2021-06-28 12:43:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|40
1624884230000|2021-06-28 12:43:50|4262.5||4262.5||4262.5||4262.5||0
1624884240000|2021-06-28 12:44:00|4263|4262|4263.5|4262.5|4263.5|4262.5|4263|4262|529
1624884250000|2021-06-28 12:44:10|||||||||50
1624884260000|2021-06-28 12:44:20|4264|4263|4264|4263|4264|4263|4263.5|4263|0
1624884270000|2021-06-28 12:44:30||4263.5||4263.5||4263.5||4263.5|2
1624884300000|2021-06-28 12:45:00|4265|4264|4264.5|4264|4265|4264|4264.5|4264|137
1624884310000|2021-06-28 12:45:10|4265||4264.5||4265||4264.5||0
1624884320000|2021-06-28 12:45:20|||||||||8
1624884330000|2021-06-28 12:45:30|||||||||500
1624884340000|2021-06-28 12:45:40|||||||||251
1624884350000|2021-06-28 12:45:50|||||||||2
1624884380000|2021-06-28 12:46:20|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|1563
1624884390000|2021-06-28 12:46:30|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|116
1624884410000|2021-06-28 12:46:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|877
1624884420000|2021-06-28 12:47:00|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|415
1624884430000|2021-06-28 12:47:10|4264|4263.5|4264|4263.5|4264|4263.5|4263.5|4263|1025
1624884440000|2021-06-28 12:47:20|4264.5||4264.5||4264.5||4264.5||0
1624884450000|2021-06-28 12:47:30|4264||4264||4264||4264||0
1624884460000|2021-06-28 12:47:40|4264.5||4264.5||4264.5||4264.5||0
1624884480000|2021-06-28 12:48:00|4265|4264|4265|4264.5|4265|4264.5|4265|4264|264
1624884490000|2021-06-28 12:48:10|4265.5||4265.5||4265.5||4265.5||92
1624884500000|2021-06-28 12:48:20|4265|4264|4264|4263.5|4265.5|4264|4264|4263.5|1769
1624884510000|2021-06-28 12:48:30|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|512
1624884550000|2021-06-28 12:49:10|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|167
1624884560000|2021-06-28 12:49:20|||||||||4
1624884590000|2021-06-28 12:49:50|||||||||500
1624884600000|2021-06-28 12:50:00|||||||||750
1624884610000|2021-06-28 12:50:10|||||||||253
1624884620000|2021-06-28 12:50:20|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|2
1624884630000|2021-06-28 12:50:30|4265||4265||4265||4265||102
1624884640000|2021-06-28 12:50:40|4265.5||4265.5||4265.5||4265.5||3
1624884650000|2021-06-28 12:50:50||4265||4265||4265||4265|505
1624884670000|2021-06-28 12:51:10|4266|4265.5|4265|4264.5|4266|4265.5|4264.5|4264|2825
1624884680000|2021-06-28 12:51:20||4264||4264||4264.5||4264|358
1624884690000|2021-06-28 12:51:30|4264.5|4264.5|4264|4263.5|4265|4264.5|4264|4263.5|823
1624884710000|2021-06-28 12:51:50|4264.5||4264.5||4264.5||4264.5||80
1624884720000|2021-06-28 12:52:00|4265|4264|4265|4264.5|4265|4264.5|4265|4264|704
1624884730000|2021-06-28 12:52:10||4264||4264||4264.5||4264|117
1624884740000|2021-06-28 12:52:20||4264.5||4264.5||4264.5||4264.5|0
1624884750000|2021-06-28 12:52:30|4265.5|4265|4265.5|4265|4266|4265|4265.5|4265|204
1624884760000|2021-06-28 12:52:40|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|156
1624884780000|2021-06-28 12:53:00|4265.5|4264|4263.5|4262.5|4265.5|4264|4263.5|4262.5|2565
1624884790000|2021-06-28 12:53:10|4263||4263||4263||4263||0
1624884800000|2021-06-28 12:53:20|4263.5||4263||4263.5||4263||0
1624884820000|2021-06-28 12:53:40|4263.5|4262|4263.5|4262.5|4263.5|4263|4263|4262|2075
1624884830000|2021-06-28 12:53:50|4263|4262|4262.5|4262|4263|4262|4262.5|4262|56
1624884850000|2021-06-28 12:54:10|4263|4262.5|4263|4262.5|4263|4262.5|4262.5|4262.5|70
1624884870000|2021-06-28 12:54:30|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|590
1624884880000|2021-06-28 12:54:40|4264||4263.5||4264||4263.5||1
1624884900000|2021-06-28 12:55:00|||||||||105
1624884920000|2021-06-28 12:55:20|4264|4262.5|4263|4262.5|4264|4262.5|4263|4262.5|1365
1624884940000|2021-06-28 12:55:40|||||||||59
1624884950000|2021-06-28 12:55:50|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|16
1624884960000|2021-06-28 12:56:00|||||||||49
1624884980000|2021-06-28 12:56:20|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262|217
1624885010000|2021-06-28 12:56:50|4262.5|4262|4262|4261|4263.5|4262|4261.5|4261|3263
1624885020000|2021-06-28 12:57:00||4261.5||4261.5||4261.5||4261.5|36
1624885030000|2021-06-28 12:57:10|||||||||71
1624885040000|2021-06-28 12:57:20|4261.5|4261|4262.5|4262|4263|4262|4261.5|4261|236
1624885050000|2021-06-28 12:57:30|4263||4263||4263||4263||69
1624885060000|2021-06-28 12:57:40|||||||||250
1624885070000|2021-06-28 12:57:50|||||||||285
1624885090000|2021-06-28 12:58:10|||||||||4
1624885120000|2021-06-28 12:58:40|4263.5|4262.5|4263.5|4263|4263.5|4263|4263.5|4262.5|539
1624885130000|2021-06-28 12:58:50|4264|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|97
1624885140000|2021-06-28 12:59:00|4264||4264.5||4264.5||4264||104
1624885150000|2021-06-28 12:59:10||4264||4264||4264||4264|0
1624885170000|2021-06-28 12:59:30|4265||4265||4265||4265||2
1624885180000|2021-06-28 12:59:40|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|0
1624885190000|2021-06-28 12:59:50|4266|4265|4266|4265|4266|4265|4265.5|4265|67
1624885200000|2021-06-28 13:00:00|4265.5|4264.5|4265|4264.5|4266|4265|4265|4264.5|2896
1624885220000|2021-06-28 13:00:20|||||||||362
1624885230000|2021-06-28 13:00:30|||||||||45
1624885240000|2021-06-28 13:00:40|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4263.5|586
1624885260000|2021-06-28 13:01:00|4265||4264.5||4265||4264.5||300
1624885270000|2021-06-28 13:01:10|4265|4263.5|4264.5|4263.5|4265|4263.5|4264|4263.5|273
1624885280000|2021-06-28 13:01:20||4264||4264||4264||4264|0
1624885290000|2021-06-28 13:01:30|4264|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|57
1624885300000|2021-06-28 13:01:40|4264|4264|4264|4263.5|4264.5|4264|4264|4263.5|253
1624885310000|2021-06-28 13:01:50|||||||||239
1624885320000|2021-06-28 13:02:00|||||||||124
1624885330000|2021-06-28 13:02:10|||||||||18
1624885340000|2021-06-28 13:02:20|4264.5||4264||4264.5||4264||0
1624885350000|2021-06-28 13:02:30|||||||||350
1624885370000|2021-06-28 13:02:50|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|1790
1624885380000|2021-06-28 13:03:00|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262|316
1624885390000|2021-06-28 13:03:10|||||||||121
1624885400000|2021-06-28 13:03:20|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|282
1624885430000|2021-06-28 13:03:50|4263|4262|4263.5|4263|4263.5|4263|4263|4262|487
1624885460000|2021-06-28 13:04:20|||||||||190
1624885490000|2021-06-28 13:04:50|||||||||59
1624885560000|2021-06-28 13:06:00|4263|4262.5|4264|4263|4264|4263.5|4263|4262.5|2197
1624885570000|2021-06-28 13:06:10|4263.5||4263.5||4263.5||4263.5||0
1624885580000|2021-06-28 13:06:20|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|195
1624885600000|2021-06-28 13:06:40|||||||||34
1624885610000|2021-06-28 13:06:50|||||||||80
1624885620000|2021-06-28 13:07:00|4264|4263.5|4263|4262|4264|4263.5|4263|4262|3190
1624885630000|2021-06-28 13:07:10||4262.5||4262.5||4262.5||4262.5|1
1624885660000|2021-06-28 13:07:40|4263.5||4263||4263.5||4263||0
1624885670000|2021-06-28 13:07:50|4263.5|4262|4262.5|4261.5|4263.5|4262|4262.5|4261.5|553
1624885680000|2021-06-28 13:08:00|4262||4262||4262||4262||126
1624885690000|2021-06-28 13:08:10|||||||||2
1624885720000|2021-06-28 13:08:40|4262.5||4262||4262.5||4262||524
1624885730000|2021-06-28 13:08:50|4262.5||4262||4262.5||4262||0
1624885740000|2021-06-28 13:09:00|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|170
1624885750000|2021-06-28 13:09:10|||||||||1
1624885760000|2021-06-28 13:09:20|||||||||42
1624885780000|2021-06-28 13:09:40|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|1294
1624885790000|2021-06-28 13:09:50|||||||||49
1624885800000|2021-06-28 13:10:00|4264.5||4264.5||4264.5||4264.5||2
1624885810000|2021-06-28 13:10:10|4264||4264||4264.5||4264||1500
1624885840000|2021-06-28 13:10:40|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|2
1624885850000|2021-06-28 13:10:50|||||||||17
1624885880000|2021-06-28 13:11:20|4264|4264|4264.5|4263.5|4264.5|4264|4264|4263.5|1685
1624885890000|2021-06-28 13:11:30|||||||||160
1624885900000|2021-06-28 13:11:40|4264|4264|4264.5|4264|4264.5|4264|4264|4264|210
1624885910000|2021-06-28 13:11:50|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|269
1624885920000|2021-06-28 13:12:00|4265|4264.5|4265|4264.5|4265|4264.5|4264.5|4264|442
1624885930000|2021-06-28 13:12:10|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|512
1624885940000|2021-06-28 13:12:20|4264|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|1987
1624885950000|2021-06-28 13:12:30||4264||4263.5||4264||4263.5|0
1624885960000|2021-06-28 13:12:40|4264|4264|4264|4263.5|4264|4264|4264|4263.5|471
1624885970000|2021-06-28 13:12:50|4264.5||4264.5||4264.5||4264.5||336
1624885990000|2021-06-28 13:13:10|||||||||96
1624886000000|2021-06-28 13:13:20|||||||||2000
1624886010000|2021-06-28 13:13:30|4265|4264|4265|4264.5|4265|4264.5|4265|4263.5|416
1624886020000|2021-06-28 13:13:40|||||||||150
1624886040000|2021-06-28 13:14:00|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|1749
1624886050000|2021-06-28 13:14:10|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|373
1624886090000|2021-06-28 13:14:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|668
1624886110000|2021-06-28 13:15:10|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|387
1624886120000|2021-06-28 13:15:20|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|140
1624886130000|2021-06-28 13:15:30|||||||||59
1624886140000|2021-06-28 13:15:40|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|360
1624886150000|2021-06-28 13:15:50|4264.5|4264|4264.5|4264|4265|4264.5|4264.5|4263.5|1790
1624886160000|2021-06-28 13:16:00||4263.5||4264||4264||4263.5|403
1624886170000|2021-06-28 13:16:10|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|39
1624886180000|2021-06-28 13:16:20|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|676
1624886200000|2021-06-28 13:16:40|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|266
1624886240000|2021-06-28 13:17:20|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|551
1624886250000|2021-06-28 13:17:30|4264.5||4264.5||4264.5||4264.5||217
1624886270000|2021-06-28 13:17:50|4264||4264||4264||4264||0
1624886280000|2021-06-28 13:18:00|4264.5||4264||4264.5||4264||131
1624886290000|2021-06-28 13:18:10|||||||||23
1624886300000|2021-06-28 13:18:20|4264.5||4264.5||4264.5||4264.5||0
1624886310000|2021-06-28 13:18:30|4264|4264|4264.5|4264|4264.5|4264|4264|4264|83
1624886320000|2021-06-28 13:18:40|4265|4264.5|4265|4264.5|4265|4264.5|4264.5|4264.5|330
1624886340000|2021-06-28 13:19:00|4265.5||4265.5||4265.5||4265||0
1624886350000|2021-06-28 13:19:10|4265||4265||4265.5||4265||0
1624886360000|2021-06-28 13:19:20|4265.5|4265|4265.5|4265|4265.5|4265|4265|4265|188
1624886370000|2021-06-28 13:19:30|||||||||15
1624886380000|2021-06-28 13:19:40|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|393
1624886390000|2021-06-28 13:19:50|||||||||49
1624886400000|2021-06-28 13:20:00|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|1885
1624886420000|2021-06-28 13:20:20|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|161
1624886430000|2021-06-28 13:20:30|4266||4266||4266||4265.5||2
1624886440000|2021-06-28 13:20:40|4265.5||4265.5||4265.5||4265.5||0
1624886460000|2021-06-28 13:21:00|||||||||88
1624886470000|2021-06-28 13:21:10|4266|4265.5|4266|4265.5|4266|4265.5|4265.5|4265|240
1624886500000|2021-06-28 13:21:40|||||||||79
1624886510000|2021-06-28 13:21:50|4266.5|4266|4266|4265.5|4267|4266|4266|4265.5|1172
1624886520000|2021-06-28 13:22:00|4266.5|4265|4265.5|4265|4266.5|4265|4265.5|4265|1375
1624886540000|2021-06-28 13:22:20|||||||||31
1624886550000|2021-06-28 13:22:30|||||||||204
1624886580000|2021-06-28 13:23:00|4264.5|4264.5|4265|4264|4265|4264.5|4264.5|4263.5|2481
1624886610000|2021-06-28 13:23:30|4264.5|4263.5|4264|4263.5|4265|4263.5|4264|4263.5|929
1624886630000|2021-06-28 13:23:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4263.5|200
1624886640000|2021-06-28 13:24:00|||||||||52
1624886680000|2021-06-28 13:24:40|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|248
1624886690000|2021-06-28 13:24:50|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|328
1624886700000|2021-06-28 13:25:00|||||||||233
1624886710000|2021-06-28 13:25:10|4264|4263.5|4264|4263.5|4264.5|4263.5|4263.5|4263|495
1624886730000|2021-06-28 13:25:30|||||||||1174
1624886750000|2021-06-28 13:25:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4263.5|213
1624886760000|2021-06-28 13:26:00|||||||||8
1624886780000|2021-06-28 13:26:20|4265|4264.5|4265|4264|4265|4264.5|4264.5|4264|530
1624886790000|2021-06-28 13:26:30|||||||||326
1624886800000|2021-06-28 13:26:40|||||||||326
1624886810000|2021-06-28 13:26:50|4264.5||4264.5||4264.5||4264.5||253
1624886830000|2021-06-28 13:27:10|4265|4264.5|4265|4264|4265|4264.5|4265|4264|506
1624886840000|2021-06-28 13:27:20|4265.5|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|248
1624886860000|2021-06-28 13:27:40|4265.5||4265||4265.5||4265||1158
1624886870000|2021-06-28 13:27:50|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|0
1624886880000|2021-06-28 13:28:00|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|439
1624886890000|2021-06-28 13:28:10|4265|4265|4265|4264.5|4265.5|4265|4265|4264.5|711
1624886900000|2021-06-28 13:28:20|||||||||250
1624886940000|2021-06-28 13:29:00|||||||||281
1624886950000|2021-06-28 13:29:10|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|431
1624886980000|2021-06-28 13:29:40|4266|4265.5|4267|4266|4267|4266|4266|4265.5|719
1624886990000|2021-06-28 13:29:50|4267.5|4266.5|4268.5|4267.5|4268.5|4268|4267|4266.5|1879
1624887000000|2021-06-28 13:30:00|4269|4268|4269.5|4268.5|4269.5|4268.5|4268|4267.5|4481
1624887010000|2021-06-28 13:30:10|4270|4269|4270|4269|4270|4269|4269.5|4269|321
1624887020000|2021-06-28 13:30:20|4270.5|4269.5|4272|4271|4272|4271|4270|4269.5|1022
1624887030000|2021-06-28 13:30:30|4271.5|4271.5|4272.5|4272|4273.5|4272.5|4271.5|4271.5|1188
1624887040000|2021-06-28 13:30:40|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|347
1624887050000|2021-06-28 13:30:50|4273.5||4273.5||4274||4273||922
1624887060000|2021-06-28 13:31:00|4273|4272|4273.5|4273|4275|4274|4272|4271.5|9279
1624887070000|2021-06-28 13:31:10|4274|4273.5|4275.5|4274.5|4276|4275|4274|4273|489
1624887080000|2021-06-28 13:31:20|4276||4276||4276||4275.5||0
1624887090000|2021-06-28 13:31:30|4276.5|4275|4275.5|4274.5|4276.5|4275.5|4275|4274.5|523
1624887100000|2021-06-28 13:31:40|4275||4275||4275.5||4275||666
1624887110000|2021-06-28 13:31:50|||||||||46
1624887120000|2021-06-28 13:32:00|4274.5|4274|4274|4273|4274.5|4274|4273.5|4273|6289
1624887130000|2021-06-28 13:32:10|4273.5|4272.5|4272.5|4271.5|4273.5|4272.5|4272|4271.5|3639
1624887140000|2021-06-28 13:32:20|4273|4272|4274.5|4273.5|4274.5|4274|4273|4272|1024
1624887150000|2021-06-28 13:32:30|4274|4274|4273|4272.5|4274.5|4274|4273|4272.5|502
1624887160000|2021-06-28 13:32:40||4272||4272.5||4272.5||4272|971
1624887170000|2021-06-28 13:32:50|4273.5|4273|4274|4273|4274|4273|4273.5|4273|231
1624887180000|2021-06-28 13:33:00|4273.5||4273.5||4274||4273.5||0
1624887190000|2021-06-28 13:33:10|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|225
1624887200000|2021-06-28 13:33:20|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|213
1624887210000|2021-06-28 13:33:30|4274|4273.5|4275.5|4274.5|4276|4275|4274|4273.5|591
1624887220000|2021-06-28 13:33:40|4276|4275|4276.5|4275.5|4277|4275.5|4276|4275|400
1624887230000|2021-06-28 13:33:50|4276|4275|4275.5|4274.5|4276.5|4275|4275.5|4274.5|477
1624887240000|2021-06-28 13:34:00|4276|4275|4275.5|4275|4276|4275.5|4275.5|4274.5|26
1624887250000|2021-06-28 13:34:10|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|341
1624887260000|2021-06-28 13:34:20|4275|4274|4275.5|4274.5|4275.5|4274.5|4274.5|4274|3029
1624887280000|2021-06-28 13:34:40|4276|4275|4275.5|4275|4276|4275|4275.5|4275|0
1624887290000|2021-06-28 13:34:50|4276|4275.5|4275|4274.5|4276|4275.5|4275|4274.5|2299
1624887300000|2021-06-28 13:35:00|4274.5|4273.5|4274|4273.5|4274.5|4274|4274|4273.5|1594
1624887310000|2021-06-28 13:35:10|4273.5|4273|4272.5|4272|4273.5|4273|4272.5|4271|1941
1624887320000|2021-06-28 13:35:20|4272|4271.5|4272|4271.5|4272.5|4271.5|4272|4271|595
1624887330000|2021-06-28 13:35:30|4272.5|4272|4273.5|4272.5|4273.5|4273|4272.5|4272|989
1624887340000|2021-06-28 13:35:40|4273|4273|4272.5|4271.5|4273|4273|4272|4271.5|2611
1624887350000|2021-06-28 13:35:50|4272|4271|4271.5|4271|4272|4271.5|4271.5|4270.5|907
1624887360000|2021-06-28 13:36:00|4271|4270.5|4272|4271|4272|4271|4270|4269.5|1682
1624887370000|2021-06-28 13:36:10|4272.5|4271.5|4272|4271|4272.5|4271.5|4271.5|4271|1276
1624887380000|2021-06-28 13:36:20|4271.5|4270.5|4272|4271.5|4272.5|4271.5|4271.5|4270.5|451
1624887390000|2021-06-28 13:36:30|4271.5|4271|4271|4270|4272|4271.5|4270.5|4270|3733
1624887400000|2021-06-28 13:36:40|4270.5||4270.5||4271||4270.5||945
1624887410000|2021-06-28 13:36:50|4271|4269.5|4270|4269.5|4271|4269.5|4270|4269.5|792
1624887420000|2021-06-28 13:37:00|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|818
1624887430000|2021-06-28 13:37:10|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4267.5|965
1624887440000|2021-06-28 13:37:20|||||||||227
1624887450000|2021-06-28 13:37:30|4269.5||4269||4269.5||4269||602
1624887460000|2021-06-28 13:37:40|4268.5|4268|4269|4268|4269|4268|4268.5|4268|550
1624887470000|2021-06-28 13:37:50|4268.5|4268.5|4269|4268.5|4269|4268.5|4268.5|4268.5|25
1624887480000|2021-06-28 13:38:00||4268||4268.5||4268.5||4268|287
1624887490000|2021-06-28 13:38:10|4269.5|4269|4270|4269.5|4270.5|4269.5|4269.5|4268.5|354
1624887500000|2021-06-28 13:38:20|4270.5||4270||4270.5||4270||0
1624887510000|2021-06-28 13:38:30|4270.5|4269|4270|4269.5|4270.5|4269.5|4269.5|4269|530
1624887520000|2021-06-28 13:38:40|4270.5|4270|4270.5|4270|4271|4270|4270.5|4270|2
1624887530000|2021-06-28 13:38:50|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|82
1624887550000|2021-06-28 13:39:10|4271.5|4271|4272|4271.5|4272.5|4271.5|4271.5|4271|139
1624887560000|2021-06-28 13:39:20|4272.5|4272|4273|4272.5|4273|4272.5|4272|4271.5|813
1624887570000|2021-06-28 13:39:30|4273.5|4273|4273.5|4273|4274|4273|4273|4273|170
1624887580000|2021-06-28 13:39:40|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4273.5|4273|42
1624887590000|2021-06-28 13:39:50|4275|4274|4275|4274.5|4276|4275|4275|4274|1562
1624887600000|2021-06-28 13:40:00|4274.5|4274|4275|4274|4275|4274|4274.5|4274|1052
1624887620000|2021-06-28 13:40:20|4274.5|4273.5|4274.5|4274|4275|4274|4274|4273|3747
1624887630000|2021-06-28 13:40:30|4275||4275||4275||4275||0
1624887640000|2021-06-28 13:40:40|4275.5|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|47
1624887650000|2021-06-28 13:40:50|4275.5||4275.5||4275.5||4275.5||618
1624887660000|2021-06-28 13:41:00|4276||4276||4276||4275.5||0
1624887670000|2021-06-28 13:41:10|4276.5|4275|4277.5|4276.5|4278.5|4277.5|4276|4275|2829
1624887680000|2021-06-28 13:41:20|4277|4277|4277.5|4276.5|4277.5|4277|4277|4276.5|855
1624887690000|2021-06-28 13:41:30|4277||4277||4277.5||4277||1784
1624887700000|2021-06-28 13:41:40|4277.5|4277|4278|4277|4278|4277.5|4277.5|4277|661
1624887710000|2021-06-28 13:41:50|4277.5|4277.5|4277.5|4277|4278.5|4277.5|4277.5|4277|599
1624887720000|2021-06-28 13:42:00|4278||4278||4278||4277.5||50
1624887730000|2021-06-28 13:42:10|4277.5|4277.5|4278|4276.5|4278|4277.5|4277|4276|2170
1624887740000|2021-06-28 13:42:20|4277.5|4276|4276.5|4275.5|4278|4276|4276|4275.5|3997
1624887750000|2021-06-28 13:42:30|4277|4276|4277|4276|4277.5|4276.5|4277|4276|382
1624887760000|2021-06-28 13:42:40|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|211
1624887770000|2021-06-28 13:42:50|4276|4275|4276|4275|4276.5|4275.5|4275.5|4274.5|2923
1624887780000|2021-06-28 13:43:00|4275.5|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|402
1624887790000|2021-06-28 13:43:10|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|312
1624887800000|2021-06-28 13:43:20|4276|4275|4275|4274.5|4276|4275.5|4275|4274.5|1351
1624887810000|2021-06-28 13:43:30|4275.5|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|1935
1624887830000|2021-06-28 13:43:50|4275||4275||4275.5||4275||259
1624887840000|2021-06-28 13:44:00|4275.5|4275|4275|4274.5|4276.5|4275.5|4275|4274.5|1641
1624887850000|2021-06-28 13:44:10|4275.5|4275|4273.5|4272.5|4275.5|4275|4273|4272.5|4799
1624887870000|2021-06-28 13:44:30|4273|4272|4272|4271|4273.5|4272|4272|4271|1113
1624887880000|2021-06-28 13:44:40|4272.5|4271.5|4272|4271|4272.5|4272|4272|4271|456
1624887890000|2021-06-28 13:44:50|4272.5|4271.5|4273|4272|4273|4272.5|4272.5|4271.5|372
1624887900000|2021-06-28 13:45:00|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4272.5|4272|28
1624887910000|2021-06-28 13:45:10|4273|4272|4274.5|4274|4275.5|4274|4273|4272|0
1624887920000|2021-06-28 13:45:20|4275|4274.5|4276|4274.5|4276|4274.5|4274.5|4274.5|6
1624887930000|2021-06-28 13:45:30|4275.5|4274|4274|4273|4276|4274|4274|4272.5|2703
1624887940000|2021-06-28 13:45:40|4273.5|4272.5|4274|4273|4274.5|4273.5|4273.5|4272.5|159
1624887960000|2021-06-28 13:46:00|4274.5|4273.5|4275|4274|4275.5|4274.5|4274|4273.5|1647
1624887970000|2021-06-28 13:46:10|4275.5|4274.5|4276|4275|4276|4275|4275|4274|394
1624887980000|2021-06-28 13:46:20|4275.5||4276||4276||4275.5||21
1624887990000|2021-06-28 13:46:30|4276.5|4275.5|4276.5|4275|4276.5|4275.5|4276.5|4275|348
1624888000000|2021-06-28 13:46:40|4276||4276||4276||4276||0
1624888010000|2021-06-28 13:46:50|4275.5|4275.5|4276|4275|4276|4275.5|4275.5|4275|345
1624888030000|2021-06-28 13:47:10|4275.5|4274.5|4275|4274|4276|4274.5|4274|4273.5|4280
1624888040000|2021-06-28 13:47:20|4274.5|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|816
1624888050000|2021-06-28 13:47:30|4275|4273.5|4275|4274|4275|4274|4274|4273.5|730
1624888070000|2021-06-28 13:47:50||4274.5||4274.5||4274.5||4274|500
1624888080000|2021-06-28 13:48:00|4275.5|4274|4274.5|4273.5|4275.5|4274|4274|4273.5|2765
1624888090000|2021-06-28 13:48:10|4274||4274.5||4274.5||4274||0
1624888110000|2021-06-28 13:48:30|4274|4273|4274.5|4273.5|4274.5|4274|4274|4273|878
1624888120000|2021-06-28 13:48:40|4274|4273|4274.5|4273|4274.5|4273.5|4273.5|4273|462
1624888130000|2021-06-28 13:48:50|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|275
1624888140000|2021-06-28 13:49:00|4274||4274||4274||4274||117
1624888150000|2021-06-28 13:49:10|4273.5|4273.5|4274.5|4273.5|4274.5|4273.5|4273.5|4273.5|0
1624888160000|2021-06-28 13:49:20|4274|4273|4274|4273|4274.5|4273.5|4274|4273|497
1624888180000|2021-06-28 13:49:40|4273.5|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|655
1624888190000|2021-06-28 13:49:50|4272.5|4272|4273|4272|4273|4272.5|4272.5|4272|694
1624888200000|2021-06-28 13:50:00|4272.5|4272.5|4272.5|4272|4272.5|4272.5|4272.5|4272|234
1624888210000|2021-06-28 13:50:10|4273|4272.5|4274.5|4274|4274.5|4274|4273|4272.5|751
1624888220000|2021-06-28 13:50:20|4274|4273.5|4274|4273|4274|4273.5|4274|4273|897
1624888230000|2021-06-28 13:50:30||4273.5||4273.5||4273.5||4273.5|174
1624888240000|2021-06-28 13:50:40|4274.5|4273|4274|4273|4274.5|4274|4274|4273|1326
1624888250000|2021-06-28 13:50:50||4273.5||4273||4273.5||4273|1246
1624888260000|2021-06-28 13:51:00|4273.5|4272.5|4271|4270|4274|4272.5|4271|4270|11278
1624888270000|2021-06-28 13:51:10|4271.5|4270.5|4270|4269|4271.5|4270.5|4270|4269|618
1624888280000|2021-06-28 13:51:20|4270.5|4269.5|4270|4269|4270.5|4269.5|4270|4269|0
1624888290000|2021-06-28 13:51:30|4269.5||4270||4270||4269.5||335
1624888300000|2021-06-28 13:51:40|4270.5|4269.5|4271|4270|4271|4270|4270|4269.5|421
1624888310000|2021-06-28 13:51:50|4271.5|4270.5|4271|4270|4271.5|4270.5|4271|4270|342
1624888320000|2021-06-28 13:52:00|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|84
1624888330000|2021-06-28 13:52:10|4271|4270|4271|4270|4271|4270.5|4270.5|4270|72
1624888340000|2021-06-28 13:52:20|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270|61
1624888360000|2021-06-28 13:52:40|4271|4271|4272.5|4271.5|4273|4272|4271|4271|965
1624888370000|2021-06-28 13:52:50||4272||4272||4272||4272|75
1624888380000|2021-06-28 13:53:00|4273.5|4272.5|4273.5|4272.5|4274|4272.5|4273|4272.5|281
1624888390000|2021-06-28 13:53:10|4274||4273.5||4274||4273.5||1
1624888400000|2021-06-28 13:53:20|4273|4272|4273|4272.5|4273|4272.5|4273|4272|1708
1624888410000|2021-06-28 13:53:30|4272.5|4272|4273|4272|4273|4272|4272.5|4272|724
1624888440000|2021-06-28 13:54:00|4272.5|4272.5|4273.5|4272.5|4273.5|4272.5|4272.5|4272.5|826
1624888450000|2021-06-28 13:54:10|4274|4273|4275|4274.5|4275.5|4274.5|4274|4273|1050
1624888460000|2021-06-28 13:54:20|4274.5|4274|4274|4273|4274.5|4274.5|4274|4273|1259
1624888470000|2021-06-28 13:54:30|4273.5|4272.5|4273|4272|4274|4272.5|4272.5|4272|4036
1624888480000|2021-06-28 13:54:40|||||||||750
1624888490000|2021-06-28 13:54:50||4272.5||4272||4272.5||4272|328
1624888500000|2021-06-28 13:55:00||4272.5||4272.5||4272.5||4272.5|1
1624888510000|2021-06-28 13:55:10|4274|4273|4273|4272.5|4274|4273|4273|4272.5|1005
1624888520000|2021-06-28 13:55:20|4272.5|4272|4271|4270|4272.5|4272|4270.5|4269.5|4007
1624888530000|2021-06-28 13:55:30|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|0
1624888560000|2021-06-28 13:56:00|4270|4269|4269.5|4268.5|4270|4269|4269.5|4268.5|291
1624888570000|2021-06-28 13:56:10|4269|4268|4269.5|4269|4269.5|4269|4269|4268|563
1624888580000|2021-06-28 13:56:20|4269|4268.5|4268.5|4268|4269.5|4268.5|4268.5|4267.5|486
1624888590000|2021-06-28 13:56:30||4267.5||4267.5||4267.5||4267.5|0
1624888600000|2021-06-28 13:56:40|4268|4267|4268|4266.5|4268|4267|4267.5|4266.5|0
1624888610000|2021-06-28 13:56:50|4269|4267|4268|4267|4269|4268|4268|4267|1014
1624888620000|2021-06-28 13:57:00|4267.5|4266.5|4266.5|4265.5|4267.5|4266.5|4266.5|4265.5|470
1624888630000|2021-06-28 13:57:10|4267|4266|4268|4267|4268|4267|4267|4266|161
1624888640000|2021-06-28 13:57:20|4267.5|4266.5|4268|4267|4268|4267|4267.5|4266.5|0
1624888650000|2021-06-28 13:57:30|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|141
1624888680000|2021-06-28 13:58:00|4268|4267|4267.5|4267|4268|4267.5|4267.5|4267|586
1624888690000|2021-06-28 13:58:10|4267|4266.5|4267|4266|4267|4266.5|4266.5|4266|499
1624888710000|2021-06-28 13:58:30|4266.5|4265.5|4265|4264.5|4266.5|4265.5|4264.5|4264|1082
1624888720000|2021-06-28 13:58:40|4265.5|4265|4265.5|4264.5|4265.5|4265|4265|4264.5|133
1624888730000|2021-06-28 13:58:50|4266|4265|4266.5|4265.5|4266.5|4265.5|4266|4264.5|837
1624888740000|2021-06-28 13:59:00|4266|4265|4267.5|4266.5|4267.5|4266.5|4266|4265|340
1624888750000|2021-06-28 13:59:10|4268|4267|4268|4267|4268|4267|4267.5|4267|75
1624888760000|2021-06-28 13:59:20|4268.5|4267.5|4269|4268|4269|4268.5|4268.5|4267.5|319
1624888770000|2021-06-28 13:59:30|4269.5|4268.5|4270.5|4269|4270.5|4269.5|4268.5|4267.5|4261
1624888780000|2021-06-28 13:59:40|4271|4269.5|4269.5|4268.5|4271|4270|4269.5|4268.5|3238
1624888790000|2021-06-28 13:59:50|4270|4269|4269.5|4268.5|4270|4269|4269|4268.5|214
1624888800000|2021-06-28 14:00:00|4269|4269|4270|4269|4270|4269|4269|4268.5|1088
1624888810000|2021-06-28 14:00:10|4270.5|4269.5|4271.5|4270|4271.5|4270|4270.5|4269|549
1624888820000|2021-06-28 14:00:20|4271||4271||4271||4271||0
1624888830000|2021-06-28 14:00:30|4271.5|4270.5|4272.5|4271.5|4272.5|4271.5|4271.5|4270.5|1036
1624888840000|2021-06-28 14:00:40|4272|4271|4271|4270|4272|4271|4271|4270|505
1624888850000|2021-06-28 14:00:50|4271.5||4271.5||4271.5||4271.5||0
1624888860000|2021-06-28 14:01:00|4271|4269.5|4270.5|4269.5|4271|4270|4270|4269.5|161
1624888870000|2021-06-28 14:01:10|4271|4270|4270.5|4269.5|4271|4270|4270|4269.5|91
1624888880000|2021-06-28 14:01:20|4271|4270|4270.5|4270|4271|4270|4270.5|4269.5|525
1624888890000|2021-06-28 14:01:30|4271|4269.5|4270.5|4269.5|4271|4270|4270|4269.5|654
1624888900000|2021-06-28 14:01:40|4271|4270|4271|4270|4271|4270.5|4270.5|4269.5|640
1624888910000|2021-06-28 14:01:50|4270.5|4269|4270.5|4269.5|4270.5|4269.5|4270|4269|292
1624888920000|2021-06-28 14:02:00|4270|4269|4269|4268|4270|4269|4268.5|4268|799
1624888930000|2021-06-28 14:02:10|||||||||3
1624888940000|2021-06-28 14:02:20||4268.5||4268||4268.5||4268|562
1624888950000|2021-06-28 14:02:30||4268.5||4268.5||4268.5||4268.5|111
1624888960000|2021-06-28 14:02:40|||||||||3
1624888970000|2021-06-28 14:02:50|4269.5|4268|4271.5|4270|4271.5|4270|4269.5|4268|335
1624888980000|2021-06-28 14:03:00||4270.5||4270.5||4270.5||4270.5|382
1624888990000|2021-06-28 14:03:10|4272|4271|4272|4271|4272|4271|4271.5|4271|2
1624889000000|2021-06-28 14:03:20|4272.5|4271.5|4272|4271|4272.5|4271.5|4271.5|4271|565
1624889010000|2021-06-28 14:03:30|4271.5||4272||4272||4271.5||0
1624889020000|2021-06-28 14:03:40|4272.5|4271.5|4273.5|4272.5|4273.5|4272.5|4272.5|4271.5|123
1624889030000|2021-06-28 14:03:50|4274|4273|4274|4273|4274|4273|4273.5|4273|197
1624889040000|2021-06-28 14:04:00|4274.5||4274.5||4274.5||4274||156
1624889050000|2021-06-28 14:04:10|4275.5|4273.5|4275.5|4274.5|4275.5|4274.5|4274.5|4273.5|758
1624889060000|2021-06-28 14:04:20|4275|4274|4274|4273.5|4275.5|4274|4274|4273|1112
1624889070000|2021-06-28 14:04:30|4273.5|4273|4273|4272|4273.5|4273|4273|4272|450
1624889080000|2021-06-28 14:04:40|4273.5|4272.5|4274|4273|4274|4273|4273|4272.5|307
1624889090000|2021-06-28 14:04:50|4274.5|4273.5|4274.5|4273.5|4275|4273.5|4274.5|4273.5|153
1624889100000|2021-06-28 14:05:00|4275|4273|4273.5|4272.5|4275|4273|4273.5|4272.5|105
1624889120000|2021-06-28 14:05:20|4274|4273|4274|4273|4274|4273|4274|4273|0
1624889130000|2021-06-28 14:05:30|4273.5|4272.5|4273|4272|4273.5|4272.5|4273|4272|84
1624889140000|2021-06-28 14:05:40|4273.5|4272.5|4274|4272.5|4274|4272.5|4273.5|4272.5|159
1624889160000|2021-06-28 14:06:00|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|4
1624889170000|2021-06-28 14:06:10|4273.5||4273.5||4273.5||4273.5||190
1624889180000|2021-06-28 14:06:20|4273|4273|4273.5|4273|4274|4273|4273|4273|470
1624889190000|2021-06-28 14:06:30||4272.5||4272.5||4272.5||4272.5|0
1624889210000|2021-06-28 14:06:50||4273||4272.5||4273||4272.5|0
1624889220000|2021-06-28 14:07:00|4273|4272|4272.5|4272|4273.5|4272|4272.5|4272|2018
1624889230000|2021-06-28 14:07:10||4271.5||4271.5||4272||4271|368
1624889240000|2021-06-28 14:07:20||4272||4272||4272||4271.5|331
1624889250000|2021-06-28 14:07:30|4272|4271.5|4272.5|4271.5|4272.5|4272|4271.5|4270.5|1119
1624889270000|2021-06-28 14:07:50|4273|4272|4274|4273|4274|4273.5|4272.5|4272|454
1624889280000|2021-06-28 14:08:00|4273.5|4273.5|4273|4272.5|4273.5|4273.5|4273|4272.5|617
1624889290000|2021-06-28 14:08:10|4272.5|4272|4273|4272|4273|4272.5|4272.5|4271.5|654
1624889300000|2021-06-28 14:08:20|4272.5||4273||4273||4272.5||0
1624889320000|2021-06-28 14:08:40|4272.5|4271.5|4272|4271|4272.5|4271.5|4272|4270.5|214
1624889330000|2021-06-28 14:08:50|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|198
1624889340000|2021-06-28 14:09:00|||||||||12
1624889350000|2021-06-28 14:09:10||4272||4272||4272||4272|95
1624889370000|2021-06-28 14:09:30|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|498
1624889390000|2021-06-28 14:09:50|4272.5|4272|4272.5|4271.5|4272.5|4272|4272.5|4271.5|308
1624889420000|2021-06-28 14:10:20|4272|4270.5|4271.5|4271|4272|4271|4271.5|4270.5|635
1624889430000|2021-06-28 14:10:30|4271|4270.5|4270.5|4269.5|4271|4270.5|4270.5|4269.5|610
1624889440000|2021-06-28 14:10:40||4270||4270||4270||4270|211
1624889450000|2021-06-28 14:10:50|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|972
1624889460000|2021-06-28 14:11:00|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|1128
1624889470000|2021-06-28 14:11:10|4272|4271|4272|4271.5|4272|4271.5|4271.5|4271|576
1624889480000|2021-06-28 14:11:20|||||||||261
1624889490000|2021-06-28 14:11:30|||||||||796
1624889510000|2021-06-28 14:11:50|4271.5|4271|4272.5|4271.5|4272.5|4271.5|4271.5|4271|1126
1624889520000|2021-06-28 14:12:00|4272|4271|4271.5|4270.5|4272|4271|4271.5|4270|1751
1624889530000|2021-06-28 14:12:10|4271|4270|4271|4270|4271.5|4270|4270.5|4270|475
1624889540000|2021-06-28 14:12:20|4270.5|4269.5|4271|4270|4271|4270|4270|4269.5|2022
1624889550000|2021-06-28 14:12:30|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|635
1624889570000|2021-06-28 14:12:50|4270|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|484
1624889580000|2021-06-28 14:13:00||4270||4270||4270||4270|57
1624889590000|2021-06-28 14:13:10|4271|4270.5|4272.5|4271|4272.5|4271|4271|4270|1214
1624889600000|2021-06-28 14:13:20|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|1321
1624889610000|2021-06-28 14:13:30|4273|4272|4273|4272.5|4273|4272.5|4273|4272|270
1624889620000|2021-06-28 14:13:40||4272||4272.5||4272.5||4272|615
1624889630000|2021-06-28 14:13:50||4272||4272||4272||4272|176
1624889640000|2021-06-28 14:14:00|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|275
1624889650000|2021-06-28 14:14:10|4272||4272||4272||4272||0
1624889660000|2021-06-28 14:14:20|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|441
1624889670000|2021-06-28 14:14:30|4272.5|4271|4273|4272|4273|4272|4272|4271|506
1624889700000|2021-06-28 14:15:00|4272.5|4271.5|4271.5|4271|4272.5|4271.5|4271.5|4270.5|1677
1624889710000|2021-06-28 14:15:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270|371
1624889720000|2021-06-28 14:15:20|4270.5|4270|4270.5|4269.5|4270.5|4270|4270.5|4269.5|634
1624889730000|2021-06-28 14:15:30|4270|4269|4270|4269|4270.5|4269|4269.5|4269|739
1624889740000|2021-06-28 14:15:40|4270.5|4269.5|4270.5|4269.5|4270.5|4270|4270.5|4269.5|186
1624889760000|2021-06-28 14:16:00|4271|4270|4271|4270|4271|4270.5|4270.5|4270|85
1624889770000|2021-06-28 14:16:10|4271.5|4270.5|4271.5|4271|4271.5|4271|4271.5|4270.5|606
1624889790000|2021-06-28 14:16:30|4271|4270.5|4271|4270|4271|4271|4271|4270|903
1624889800000|2021-06-28 14:16:40|||||||||375
1624889810000|2021-06-28 14:16:50|4270.5|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|180
1624889820000|2021-06-28 14:17:00|4270.5|4270|4271|4270.5|4271.5|4270.5|4270.5|4270|230
1624889830000|2021-06-28 14:17:10|4270.5|4270|4271|4270|4271|4270.5|4270|4269.5|1960
1624889840000|2021-06-28 14:17:20|4270.5||4270.5||4270.5||4270.5||1
1624889850000|2021-06-28 14:17:30|||||||||270
1624889860000|2021-06-28 14:17:40|||||||||100
1624889870000|2021-06-28 14:17:50||4269.5||4269.5||4270||4269.5|170
1624889880000|2021-06-28 14:18:00|4270|4270|4269.5|4268.5|4270|4270|4269|4268|3429
1624889890000|2021-06-28 14:18:10|4269|4268|4269|4268|4269|4268|4269|4268|57
1624889900000|2021-06-28 14:18:20|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|473
1624889910000|2021-06-28 14:18:30|4268|4267|4268|4267|4268|4267.5|4268|4266.5|1769
1624889920000|2021-06-28 14:18:40|4267.5|4266.5|4268|4267.5|4268|4267.5|4267.5|4266.5|780
1624889930000|2021-06-28 14:18:50|4268.5||4268.5||4268.5||4268||73
1624889940000|2021-06-28 14:19:00|4268|4267|4267.5|4267|4268|4267|4267.5|4266.5|2873
1624889950000|2021-06-28 14:19:10|4268|4267.5|4268|4267|4268.5|4267.5|4268|4267|0
1624889960000|2021-06-28 14:19:20|4268.5|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|188
1624889970000|2021-06-28 14:19:30|4268.5||4268.5||4268.5||4268.5||0
1624889980000|2021-06-28 14:19:40|4268|4267|4268|4267|4268|4267|4267.5|4267|751
1624889990000|2021-06-28 14:19:50|4267.5|4266.5|4266.5|4265.5|4267.5|4266.5|4266.5|4265.5|496
1624890000000|2021-06-28 14:20:00|4266|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|1054
1624890010000|2021-06-28 14:20:10|4267|4266|4267|4266|4267|4266|4267|4266|51
1624890030000|2021-06-28 14:20:30|4266.5|4265|4266.5|4265.5|4267|4265.5|4266|4265|607
1624890040000|2021-06-28 14:20:40|4267||4267||4267||4267||117
1624890050000|2021-06-28 14:20:50|4266.5|4266|4267|4266|4267|4266|4266|4266|61
1624890060000|2021-06-28 14:21:00|4266.5|4265.5|4267|4266|4267|4266|4266.5|4265.5|396
1624890070000|2021-06-28 14:21:10|||||||||296
1624890080000|2021-06-28 14:21:20|4266.5|4265.5|4265.5|4264.5|4267|4265.5|4265.5|4264.5|770
1624890090000|2021-06-28 14:21:30|4266|4265|4266|4265.5|4266|4265.5|4266|4264.5|46
1624890100000|2021-06-28 14:21:40|4266.5|4265|4266|4265|4266.5|4265.5|4265.5|4264.5|336
1624890110000|2021-06-28 14:21:50||4265.5||4265||4265.5||4265|139
1624890120000|2021-06-28 14:22:00|4266.5|4265.5|4266.5|4266|4267|4266|4266|4265.5|408
1624890130000|2021-06-28 14:22:10|4266|4265.5|4267|4266|4267|4266|4266|4265.5|1361
1624890140000|2021-06-28 14:22:20|4266.5||4266.5||4266.5||4266.5||37
1624890150000|2021-06-28 14:22:30|4267||4266.5||4267||4266.5||57
1624890160000|2021-06-28 14:22:40|4266|4265.5|4267|4266|4267|4266|4266|4265|672
1624890190000|2021-06-28 14:23:10|4266.5|4265.5|4266|4265|4267|4265.5|4266|4265|103
1624890210000|2021-06-28 14:23:30|4266.5|4265.5|4264.5|4263.5|4266.5|4266|4264.5|4263.5|2258
1624890220000|2021-06-28 14:23:40|4265|4264|4265|4264|4265|4264.5|4264.5|4264|615
1624890230000|2021-06-28 14:23:50|4264.5|4263.5|4264.5|4263.5|4265|4264.5|4264|4263|1357
1624890240000|2021-06-28 14:24:00|4264|4264|4264.5|4263.5|4264.5|4264|4264|4263.5|152
1624890250000|2021-06-28 14:24:10|4264|4263|4265|4264|4265|4264|4263.5|4262.5|3293
1624890260000|2021-06-28 14:24:20|4265.5||4265||4265.5||4265||182
1624890270000|2021-06-28 14:24:30|4265.5||4265||4265.5||4265||0
1624890290000|2021-06-28 14:24:50|4264.5|4263.5|4263.5|4263|4265|4263.5|4263.5|4262.5|838
1624890300000|2021-06-28 14:25:00|4264|4262.5|4264|4263|4264|4263.5|4264|4262.5|635
1624890310000|2021-06-28 14:25:10|4264.5|4263.5|4265|4264|4265|4264|4264.5|4263.5|613
1624890320000|2021-06-28 14:25:20||4264.5||4264||4264.5||4264|418
1624890330000|2021-06-28 14:25:30|4264.5|4264.5|4265|4264|4265|4264.5|4264.5|4264|574
1624890340000|2021-06-28 14:25:40|||||||||18
1624890360000|2021-06-28 14:26:00|4265.5|4264.5|4266|4265|4266|4265|4265.5|4264|186
1624890370000|2021-06-28 14:26:10|4265.5|4264.5|4265.5|4265|4265.5|4265|4265.5|4264.5|149
1624890380000|2021-06-28 14:26:20|4266|4264.5|4265|4264|4266|4264.5|4265|4264|658
1624890390000|2021-06-28 14:26:30|4264.5|4264.5|4265.5|4264.5|4265.5|4265|4264.5|4264|1215
1624890400000|2021-06-28 14:26:40|4265|4264|4265|4264.5|4265.5|4264.5|4264.5|4263.5|848
1624890410000|2021-06-28 14:26:50|4265.5||4265.5||4265.5||4265.5||2
1624890420000|2021-06-28 14:27:00|4266|4265|4266|4265|4266|4265.5|4266|4264.5|288
1624890430000|2021-06-28 14:27:10|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|182
1624890450000|2021-06-28 14:27:30|4266|4265|4266|4265|4266|4265|4266|4265|0
1624890470000|2021-06-28 14:27:50|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|279
1624890480000|2021-06-28 14:28:00||4265||4264.5||4265||4264.5|351
1624890490000|2021-06-28 14:28:10|4266|4265|4266|4265|4266|4265|4265.5|4265|0
1624890500000|2021-06-28 14:28:20|4265.5|4265.5|4266.5|4266|4266.5|4266|4265.5|4265.5|354
1624890510000|2021-06-28 14:28:30|4267|4266.5|4267|4266|4267|4266.5|4267|4266|392
1624890520000|2021-06-28 14:28:40|4267.5|4266.5|4268.5|4267.5|4268.5|4267.5|4267.5|4266.5|1045
1624890530000|2021-06-28 14:28:50|4268|4267|4267.5|4267|4268|4267|4267.5|4267|1139
1624890540000|2021-06-28 14:29:00|||||||||54
1624890550000|2021-06-28 14:29:10|4268|4266.5|4267.5|4266.5|4268|4266.5|4267|4266|673
1624890560000|2021-06-28 14:29:20||4267||4267||4267||4267|604
1624890570000|2021-06-28 14:29:30|||||||||36
1624890590000|2021-06-28 14:29:50|4267|4266.5|4267|4266.5|4267.5|4266.5|4267|4266|646
1624890600000|2021-06-28 14:30:00|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|428
1624890610000|2021-06-28 14:30:10|4267||4267||4267||4267||0
1624890620000|2021-06-28 14:30:20|4266.5|4266|4266.5|4265.5|4266.5|4266.5|4266.5|4265.5|379
1624890630000|2021-06-28 14:30:30|4266|4265|4267|4266|4267|4266|4265.5|4265|2591
1624890640000|2021-06-28 14:30:40|4266.5|4265.5|4266|4265|4266.5|4265.5|4266|4265|103
1624890660000|2021-06-28 14:31:00|4265.5|4264.5|4265|4264.5|4266|4264.5|4264.5|4264|770
1624890670000|2021-06-28 14:31:10|4265.5|4265|4265.5|4265|4265.5|4265|4265|4265|1328
1624890680000|2021-06-28 14:31:20||4264.5||4264.5||4264.5||4264.5|0
1624890690000|2021-06-28 14:31:30||4265||4265||4265||4264.5|1
1624890700000|2021-06-28 14:31:40||4264.5||4264.5||4264.5||4264.5|175
1624890710000|2021-06-28 14:31:50||4265||4265||4265||4265|3
1624890720000|2021-06-28 14:32:00|4266|4265.5|4266|4265|4267|4266.5|4266|4265|3825
1624890730000|2021-06-28 14:32:10|4266.5|4265.5|4267.5|4266.5|4267.5|4266.5|4266.5|4265.5|160
1624890740000|2021-06-28 14:32:20||4267||4267||4267||4267|0
1624890750000|2021-06-28 14:32:30|4267|4266.5|4267|4266.5|4267.5|4267|4266.5|4266|569
1624890760000|2021-06-28 14:32:40|4267.5|4267|4267.5|4267|4268|4267.5|4267.5|4267|572
1624890770000|2021-06-28 14:32:50|4268||4268||4268||4268||212
1624890800000|2021-06-28 14:33:20|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|98
1624890810000|2021-06-28 14:33:30|4269|4268|4269|4268.5|4269|4268.5|4269|4268|223
1624890820000|2021-06-28 14:33:40|4268.5|4268|4269|4268|4269|4268|4268.5|4268|40
1624890840000|2021-06-28 14:34:00|4268.5|4267.5|4268|4267.5|4269|4267.5|4268|4267|837
1624890850000|2021-06-28 14:34:10|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|183
1624890870000|2021-06-28 14:34:30|4268|4267|4268.5|4267.5|4268.5|4268|4268|4267|126348
1624890880000|2021-06-28 14:34:40|4269|4268|4269|4268.5|4269|4268.5|4269|4268|266
1624890890000|2021-06-28 14:34:50|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|1731
1624890900000|2021-06-28 14:35:00|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|536
1624890910000|2021-06-28 14:35:10|4268|4267.5|4269|4268|4269.5|4269|4268|4267.5|3669
1624890930000|2021-06-28 14:35:30|4268.5|4267.5|4268.5|4267.5|4269|4268|4267.5|4267|664
1624890940000|2021-06-28 14:35:40|4269|4268|4269.5|4268.5|4269.5|4269|4269|4268|904
1624890950000|2021-06-28 14:35:50|4270||4269.5||4270||4269.5||0
1624890960000|2021-06-28 14:36:00|4269|4268|4269|4268.5|4269|4268.5|4268.5|4268|579
1624890970000|2021-06-28 14:36:10||4268||4268.5||4268.5||4268|468
1624890980000|2021-06-28 14:36:20|4268.5|4268|4268|4267.5|4269|4268.5|4268|4267|848
1624890990000|2021-06-28 14:36:30|4268.5|4268|4269.5|4269|4269.5|4269|4268.5|4268|1084
1624891000000|2021-06-28 14:36:40|4270|4268.5|4269.5|4268.5|4270|4269.5|4269|4268.5|1114
1624891010000|2021-06-28 14:36:50|4270||4269||4270||4269||0
1624891020000|2021-06-28 14:37:00|4269.5|4269|4269.5|4268.5|4270|4269|4268.5|4268|1577
1624891030000|2021-06-28 14:37:10|4269|4268|4270|4269|4270|4269|4269|4268|319
1624891040000|2021-06-28 14:37:20||4268.5||4269||4269||4268.5|0
1624891050000|2021-06-28 14:37:30||4269.5||4269.5||4269.5||4269.5|30
1624891060000|2021-06-28 14:37:40|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|65
1624891070000|2021-06-28 14:37:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|489
1624891080000|2021-06-28 14:38:00|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|191
1624891090000|2021-06-28 14:38:10|||||||||50
1624891100000|2021-06-28 14:38:20|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|93
1624891110000|2021-06-28 14:38:30|4271.5|4271|4272|4271.5|4272.5|4271.5|4271.5|4271|507
1624891120000|2021-06-28 14:38:40|4272.5||4272.5||4272.5||4272.5||0
1624891130000|2021-06-28 14:38:50|4273|4272|4271.5|4271|4273|4272|4271.5|4271|2830
1624891140000|2021-06-28 14:39:00|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271|1401
1624891150000|2021-06-28 14:39:10|4272|4271|4272.5|4271.5|4272.5|4271.5|4272|4271|343
1624891160000|2021-06-28 14:39:20|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4272|303
1624891170000|2021-06-28 14:39:30|4274|4273|4275|4274|4275|4274|4274|4273|385
1624891180000|2021-06-28 14:39:40|4275.5|4274.5|4274.5|4273.5|4275.5|4274.5|4274|4273.5|709
1624891190000|2021-06-28 14:39:50|4274|4273|4274|4273|4274.5|4273|4273.5|4273|529
1624891200000|2021-06-28 14:40:00||4273.5||4273.5||4273.5||4273.5|0
1624891210000|2021-06-28 14:40:10|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|208
1624891220000|2021-06-28 14:40:20|4274.5|4274|4275.5|4274|4275.5|4274|4274.5|4274|77
1624891230000|2021-06-28 14:40:30|4275||4274.5||4275||4274.5||0
1624891240000|2021-06-28 14:40:40|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|45
1624891250000|2021-06-28 14:40:50|4275|4274|4275|4274|4275|4274.5|4274.5|4274|558
1624891260000|2021-06-28 14:41:00|4274.5|4273.5|4273.5|4272.5|4275|4274|4273|4272.5|3456
1624891270000|2021-06-28 14:41:10|4273|4273|4273|4272.5|4273.5|4273|4273|4272.5|200
1624891280000|2021-06-28 14:41:20|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|1020
1624891290000|2021-06-28 14:41:30|4274|4273|4274|4273.5|4274.5|4274|4274|4272.5|915
1624891300000|2021-06-28 14:41:40|4274.5||4274.5||4274.5||4274.5||0
1624891310000|2021-06-28 14:41:50|4274|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4273|579
1624891320000|2021-06-28 14:42:00|4274|4273|4274.5|4273|4274.5|4273|4274|4273|12
1624891330000|2021-06-28 14:42:10|4275||4274.5||4275||4274.5||2
1624891350000|2021-06-28 14:42:30|4274||4274||4274.5||4274||0
1624891360000|2021-06-28 14:42:40|4274.5||4274||4274.5||4274||0
1624891370000|2021-06-28 14:42:50|4274.5||4274||4274.5||4274||0
1624891390000|2021-06-28 14:43:10|4273.5|4272.5|4274|4273|4274|4273.5|4273|4272.5|1437
1624891400000|2021-06-28 14:43:20|4274.5|4273.5|4274.5|4273.5|4274.5|4274|4274.5|4273.5|246
1624891410000|2021-06-28 14:43:30||4274||4273.5||4274||4273.5|44
1624891420000|2021-06-28 14:43:40|4274|4273|4274|4273|4274.5|4273.5|4273.5|4272.5|922
1624891430000|2021-06-28 14:43:50|4274.5|4273.5|4274.5|4274|4274.5|4274|4274.5|4273.5|134
1624891440000|2021-06-28 14:44:00|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|354
1624891460000|2021-06-28 14:44:20|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|637
1624891470000|2021-06-28 14:44:30|4275|4274|4275|4274.5|4275|4274.5|4275|4274|585
1624891480000|2021-06-28 14:44:40|4274.5|4273.5|4275|4274|4275|4274|4274.5|4273.5|64
1624891500000|2021-06-28 14:45:00|4274.5|4273.5|4274.5|4274|4275|4274|4274|4273|716
1624891510000|2021-06-28 14:45:10|4275|4274.5|4275|4274|4275.5|4275|4274.5|4274|1234
1624891520000|2021-06-28 14:45:20|4274.5|4273.5|4274.5|4273.5|4275|4274|4274|4273.5|820
1624891530000|2021-06-28 14:45:30|4274|4273|4273.5|4272.5|4274.5|4273.5|4273.5|4272.5|1831
1624891550000|2021-06-28 14:45:50|||||||||205
1624891560000|2021-06-28 14:46:00|4274|4273|4273.5|4273|4274|4273|4273.5|4273|176
1624891570000|2021-06-28 14:46:10|4274|4272.5|4274|4273|4274|4273|4274|4272.5|260
1624891580000|2021-06-28 14:46:20|4273.5|4272.5|4273.5|4272.5|4273.5|4273|4273.5|4272.5|30
1624891590000|2021-06-28 14:46:30|4274|4273|4274|4273.5|4274|4273.5|4274|4273|310
1624891600000|2021-06-28 14:46:40|4274.5|4273|4274|4273|4274.5|4273|4273.5|4273|513
1624891620000|2021-06-28 14:47:00|4274.5|4273.5|4275|4274.5|4275|4274.5|4274.5|4273|1123
1624891640000|2021-06-28 14:47:20|||||||||510
1624891650000|2021-06-28 14:47:30|4275.5|4275|4275.5|4274.5|4275.5|4275|4275.5|4274.5|42
1624891660000|2021-06-28 14:47:40|4275|4274|4274.5|4274|4275.5|4274.5|4274.5|4274|426
1624891680000|2021-06-28 14:48:00|4275.5|4274.5|4276|4275|4276|4275|4275|4274.5|954
1624891700000|2021-06-28 14:48:20|4276.5|4275.5|4277|4276|4277|4276|4276.5|4275.5|315
1624891710000|2021-06-28 14:48:30|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|405
1624891730000|2021-06-28 14:48:50||4276||4276||4276||4276|539
1624891750000|2021-06-28 14:49:10|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|250
1624891760000|2021-06-28 14:49:20|4276.5|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|250
1624891770000|2021-06-28 14:49:30|4277|4276|4277|4276|4277.5|4277|4277|4276|1109
1624891780000|2021-06-28 14:49:40||4276.5||4276.5||4276.5||4276.5|0
1624891790000|2021-06-28 14:49:50|4277.5|4277|4278|4277.5|4278|4277.5|4277|4276.5|1247
1624891800000|2021-06-28 14:50:00|4278.5|4278|4279|4278|4279.5|4279|4278.5|4278|660
1624891810000|2021-06-28 14:50:10||4278.5||4278||4278.5||4278|0
1624891820000|2021-06-28 14:50:20|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|418
1624891830000|2021-06-28 14:50:30||4278||4277.5||4278||4277.5|4
1624891840000|2021-06-28 14:50:40|4279|4278|4280|4279|4280|4279|4279|4278|395
1624891850000|2021-06-28 14:50:50|4279.5|4278.5|4279.5|4279|4280.5|4279.5|4279.5|4278.5|2760
1624891860000|2021-06-28 14:51:00|4279|4278.5|4278.5|4277.5|4279|4279|4278.5|4277.5|545
1624891870000|2021-06-28 14:51:10|4278|4277|4277.5|4276.5|4278|4277|4277.5|4276.5|314
1624891880000|2021-06-28 14:51:20|4278|4277|4277|4276.5|4278|4277|4277|4276.5|76
1624891890000|2021-06-28 14:51:30|4277.5|4277|4278|4277|4278|4277|4277.5|4277|205
1624891900000|2021-06-28 14:51:40|4278.5|4277.5|4279.5|4278.5|4279.5|4278.5|4278.5|4277.5|679
1624891910000|2021-06-28 14:51:50|4280|4279|4280|4279|4280|4279|4279.5|4279|193
1624891920000|2021-06-28 14:52:00|4280.5|4279.5|4280.5|4279.5|4281|4279.5|4280.5|4279.5|0
1624891930000|2021-06-28 14:52:10|4280|4279|4280|4279|4280|4279|4279.5|4279|22
1624891940000|2021-06-28 14:52:20|4279.5|4278.5|4280|4279|4280|4279|4279|4278.5|275
1624891950000|2021-06-28 14:52:30|4279.5|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|414
1624891960000|2021-06-28 14:52:40|4279.5|4279|4280|4279|4280|4279.5|4279.5|4279|137
1624891980000|2021-06-28 14:53:00|4279.5|4279.5|4280|4279.5|4280|4279.5|4279.5|4279.5|0
1624891990000|2021-06-28 14:53:10||4279||4279||4279||4279|0
1624892010000|2021-06-28 14:53:30|4280.5|4279.5|4282.5|4281|4282.5|4281|4280.5|4279.5|385
1624892020000|2021-06-28 14:53:40|4282|4280.5|4281|4280.5|4282|4280.5|4281|4280|322
1624892030000|2021-06-28 14:53:50|4281.5||4281||4281.5||4281||0
1624892040000|2021-06-28 14:54:00|4281.5||4281.5||4281.5||4281.5||70
1624892050000|2021-06-28 14:54:10|4281|4280|4281|4280|4281|4280|4280.5|4280|85
1624892060000|2021-06-28 14:54:20|||||||||20
1624892080000|2021-06-28 14:54:40|4280.5|4279.5|4279.5|4278.5|4280.5|4279.5|4279.5|4278.5|2283
1624892090000|2021-06-28 14:54:50|4279|4278|4279.5|4278.5|4279.5|4278.5|4279|4278|70
1624892110000|2021-06-28 14:55:10|4280|4279|4279.5|4278.5|4280|4279|4279.5|4278.5|218
1624892120000|2021-06-28 14:55:20|4280|4279|4280|4279|4280.5|4280|4280|4279|458
1624892130000|2021-06-28 14:55:30|4280.5|4279.5|4280.5|4279.5|4281|4280|4280|4279.5|42
1624892140000|2021-06-28 14:55:40|4281||4280.5||4281||4280.5||0
1624892150000|2021-06-28 14:55:50|4281|4280|4281|4280.5|4281|4280.5|4281|4280|2
1624892170000|2021-06-28 14:56:10||4280||4280||4280||4280|445
1624892180000|2021-06-28 14:56:20||4280.5||4280||4280.5||4280|425
1624892190000|2021-06-28 14:56:30|4281.5|4280.5|4282|4281|4282|4281|4281|4280.5|1008
1624892200000|2021-06-28 14:56:40|4282.5|4281.5|4283|4282.5|4283|4282.5|4282.5|4281.5|64
1624892210000|2021-06-28 14:56:50|4283.5||4283||4283.5||4283||57
1624892220000|2021-06-28 14:57:00|||||||||211
1624892230000|2021-06-28 14:57:10|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|994
1624892240000|2021-06-28 14:57:20||4282.5||4282.5||4282.5||4282.5|8
1624892250000|2021-06-28 14:57:30|4283|4283|4283|4282.5|4283|4283|4283|4282.5|1202
1624892260000|2021-06-28 14:57:40|4283.5|4283|4284|4283|4284|4283|4283.5|4282.5|1154
1624892290000|2021-06-28 14:58:10|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|859
1624892300000|2021-06-28 14:58:20|4283|4282|4283|4282.5|4283.5|4282.5|4282.5|4282|1698
1624892310000|2021-06-28 14:58:30|4283.5|4283|4284|4283.5|4285|4284|4283.5|4283|667
1624892330000|2021-06-28 14:58:50|4284.5|4284|4284|4283|4284.5|4284|4283.5|4283|1412
1624892340000|2021-06-28 14:59:00|4283.5|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|524
1624892350000|2021-06-28 14:59:10|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|195
1624892370000|2021-06-28 14:59:30|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|446
1624892390000|2021-06-28 14:59:50|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4280.5|503
1624892400000|2021-06-28 15:00:00|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|1261
1624892410000|2021-06-28 15:00:10|4281.5|4281|4282|4281.5|4282|4281.5|4281.5|4281|981
1624892420000|2021-06-28 15:00:20|||||||||290
1624892440000|2021-06-28 15:00:40|||||||||41
1624892450000|2021-06-28 15:00:50|4281.5|4281|4282|4281|4282|4281|4281.5|4281|862
1624892460000|2021-06-28 15:01:00|4282.5|4281.5|4282.5|4282|4283.5|4282.5|4282.5|4281.5|833
1624892470000|2021-06-28 15:01:10|4283||4283||4283||4283||100
1624892480000|2021-06-28 15:01:20||4282.5||4282.5||4282.5||4282.5|0
1624892490000|2021-06-28 15:01:30|4283.5|4283|4284|4283|4284|4283|4283.5|4283|721
1624892500000|2021-06-28 15:01:40|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|2
1624892510000|2021-06-28 15:01:50|4284|4283|4284|4283.5|4284.5|4283.5|4284|4283|0
1624892520000|2021-06-28 15:02:00|4284.5|4284|4284.5|4284|4285|4284|4284.5|4284|762
1624892530000|2021-06-28 15:02:10|4284|4283.5|4284|4283|4284|4283.5|4283|4282.5|3276
1624892540000|2021-06-28 15:02:20|4283.5|4283.5|4284|4283.5|4284|4283.5|4283.5|4283.5|52
1624892550000|2021-06-28 15:02:30|4283.5|4283|4285|4284.5|4285|4284.5|4283.5|4283|856
1624892560000|2021-06-28 15:02:40|4285.5|4285|4285.5|4284.5|4286|4285|4285.5|4284.5|1137
1624892570000|2021-06-28 15:02:50|4285||4285||4285||4285||189
1624892580000|2021-06-28 15:03:00|4285.5||4285.5||4285.5||4285.5||735
1624892590000|2021-06-28 15:03:10|4285|4284|4285|4284|4285|4284.5|4284.5|4284|532
1624892600000|2021-06-28 15:03:20|4284.5|4283.5|4284|4283|4285|4283.5|4284|4283|768
1624892610000|2021-06-28 15:03:30|||||||||30
1624892620000|2021-06-28 15:03:40||4283.5||4283||4283.5||4283|2
1624892630000|2021-06-28 15:03:50|||||||||83
1624892650000|2021-06-28 15:04:10||4283.5||4283.5||4283.5||4283.5|2
1624892660000|2021-06-28 15:04:20|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|255
1624892670000|2021-06-28 15:04:30|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|153
1624892680000|2021-06-28 15:04:40|4283.5|4283|4284|4283.5|4284.5|4283.5|4283.5|4283|802
1624892690000|2021-06-28 15:04:50|4284.5||4284.5||4284.5||4284||116
1624892700000|2021-06-28 15:05:00|4285|4284|4285|4284.5|4285|4284.5|4284.5|4283.5|1031
1624892710000|2021-06-28 15:05:10|||||||||884
1624892720000|2021-06-28 15:05:20|4285.5|4285|4286|4285|4286|4285|4285|4284.5|1620
1624892730000|2021-06-28 15:05:30|4286.5|4285.5|4286.5|4286|4286.5|4286|4286.5|4285.5|358
1624892740000|2021-06-28 15:05:40|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|50
1624892750000|2021-06-28 15:05:50|4285.5|4285|4285.5|4284.5|4285.5|4285|4285.5|4284.5|1111
1624892760000|2021-06-28 15:06:00|4286|4285|4286|4285|4286|4285|4285.5|4285|346
1624892770000|2021-06-28 15:06:10||4285.5||4285.5||4285.5||4285.5|127
1624892800000|2021-06-28 15:06:40|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|180
1624892810000|2021-06-28 15:06:50|||||||||1166
1624892820000|2021-06-28 15:07:00||4284.5||4284.5||4284.5||4284.5|22
1624892830000|2021-06-28 15:07:10|||||||||51
1624892840000|2021-06-28 15:07:20|4285||4285||4285||4285||16
1624892850000|2021-06-28 15:07:30|4284.5|4284|4284.5|4283.5|4285|4284.5|4284.5|4283.5|928
1624892860000|2021-06-28 15:07:40|4284|4284|4284.5|4284|4284.5|4284|4284|4283.5|1010
1624892870000|2021-06-28 15:07:50|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|205
1624892880000|2021-06-28 15:08:00|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284|627
1624892890000|2021-06-28 15:08:10|4284.5|4284|4284.5|4283.5|4284.5|4284|4284|4283|724
1624892900000|2021-06-28 15:08:20|4284|4284|4284|4283.5|4284.5|4284|4284|4283.5|105
1624892910000|2021-06-28 15:08:30|4283.5|4283|4283.5|4283|4284|4283.5|4283|4282.5|2397
1624892930000|2021-06-28 15:08:50|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|563
1624892940000|2021-06-28 15:09:00|4284.5|4284|4285.5|4285|4285.5|4285|4284|4283.5|1294
1624892950000|2021-06-28 15:09:10|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|733
1624892970000|2021-06-28 15:09:30|||||||||250
1624892980000|2021-06-28 15:09:40|4284.5|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|1313
1624892990000|2021-06-28 15:09:50|4284||4284||4284||4284||458
1624893010000|2021-06-28 15:10:10|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|909
1624893020000|2021-06-28 15:10:20|||||||||30
1624893060000|2021-06-28 15:11:00|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|3102
1624893070000|2021-06-28 15:11:10|4285||4285||4285||4285||0
1624893080000|2021-06-28 15:11:20|||||||||252
1624893110000|2021-06-28 15:11:50|4284.5|4284.5|4285|4284|4285|4284.5|4284.5|4284|839
1624893120000|2021-06-28 15:12:00||4284.5||4284.5||4284.5||4284.5|0
1624893130000|2021-06-28 15:12:10|4284.5|4284|4285|4284|4285|4284.5|4284.5|4284|227
1624893140000|2021-06-28 15:12:20||4284.5||4284.5||4284.5||4284.5|70
1624893150000|2021-06-28 15:12:30|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|569
1624893170000|2021-06-28 15:12:50|4285|4284.5|4285|4284|4285|4284.5|4285|4284|174
1624893190000|2021-06-28 15:13:10||4284.5||4284.5||4284.5||4284.5|55
1624893200000|2021-06-28 15:13:20|||||||||469
1624893210000|2021-06-28 15:13:30|4284.5|4284|4284.5|4284|4285|4284|4284.5|4284|192
1624893220000|2021-06-28 15:13:40|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|933
1624893240000|2021-06-28 15:14:00|4285||4285||4285.5||4285||631
1624893250000|2021-06-28 15:14:10|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4284.5|148
1624893280000|2021-06-28 15:14:40|||||||||85
1624893290000|2021-06-28 15:14:50|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284|3139
1624893320000|2021-06-28 15:15:20|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|361
1624893330000|2021-06-28 15:15:30|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|868
1624893350000|2021-06-28 15:15:50|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|1303
1624893360000|2021-06-28 15:16:00|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|501
1624893370000|2021-06-28 15:16:10|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|2208
1624893380000|2021-06-28 15:16:20|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|284
1624893390000|2021-06-28 15:16:30|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|488
1624893400000|2021-06-28 15:16:40|4285|4284.5|4285|4284.5|4285|4284.5|4284.5|4284|992
1624893410000|2021-06-28 15:16:50|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|70
1624893420000|2021-06-28 15:17:00|||||||||576
1624893430000|2021-06-28 15:17:10|||||||||17
1624893440000|2021-06-28 15:17:20|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|5176
1624893450000|2021-06-28 15:17:30|4283.5|4283|4282.5|4281.5|4284|4283.5|4282.5|4281.5|1522
1624893460000|2021-06-28 15:17:40|4282|4282|4282|4281|4282.5|4282|4282|4281|306
1624893470000|2021-06-28 15:17:50|4281.5|4281.5|4281.5|4281|4281.5|4281.5|4281.5|4281|97
1624893480000|2021-06-28 15:18:00|4281|4280.5|4280.5|4279.5|4281|4280.5|4280.5|4279.5|7360
1624893490000|2021-06-28 15:18:10|4280|4280|4280|4279.5|4280.5|4280|4279.5|4279|983
1624893500000|2021-06-28 15:18:20|4279.5|4279|4279.5|4278.5|4279.5|4279|4279.5|4278|639
1624893510000|2021-06-28 15:18:30|4279|4278|4278.5|4277.5|4279|4278|4278|4277.5|693
1624893520000|2021-06-28 15:18:40|4279|4278|4279|4278.5|4279|4278.5|4278.5|4277.5|7987
1624893530000|2021-06-28 15:18:50|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|1256
1624893540000|2021-06-28 15:19:00|4279|4277.5|4280|4279.5|4280|4279.5|4279|4277.5|2187
1624893550000|2021-06-28 15:19:10|4279.5|4279|4280|4279|4280|4279|4279.5|4279|983
1624893560000|2021-06-28 15:19:20|4279.5|4278.5|4279|4278|4279.5|4279|4279|4278|1279
1624893570000|2021-06-28 15:19:30|4278.5||4279||4279||4278.5||96
1624893580000|2021-06-28 15:19:40||4278.5||4278.5||4278.5||4278|0
1624893590000|2021-06-28 15:19:50|||||||||672
1624893600000|2021-06-28 15:20:00|4279.5|4279|4279.5|4278.5|4279.5|4279|4279.5|4278.5|207
1624893610000|2021-06-28 15:20:10|4279|4278|4278.5|4278|4279|4278|4278.5|4278|243
1624893620000|2021-06-28 15:20:20|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278|172
1624893630000|2021-06-28 15:20:30|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4278.5|635
1624893640000|2021-06-28 15:20:40|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|274
1624893650000|2021-06-28 15:20:50|||||||||100
1624893660000|2021-06-28 15:21:00|||||||||895
1624893670000|2021-06-28 15:21:10|4278.5|4278|4278.5|4278|4279|4278.5|4278.5|4278|528
1624893680000|2021-06-28 15:21:20|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|1478
1624893690000|2021-06-28 15:21:30|4280|4278.5|4280|4279.5|4280|4279.5|4279.5|4278.5|168
1624893700000|2021-06-28 15:21:40|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4278.5|862
1624893710000|2021-06-28 15:21:50|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|319
1624893730000|2021-06-28 15:22:10|4280|4279|4280|4279|4280|4279|4279.5|4279|390
1624893740000|2021-06-28 15:22:20|4279.5|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|53
1624893760000|2021-06-28 15:22:40|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|262
1624893770000|2021-06-28 15:22:50|||||||||1137
1624893800000|2021-06-28 15:23:20|4279|4278.5|4279.5|4278.5|4280|4279.5|4279|4278|1819
1624893810000|2021-06-28 15:23:30||4279||4278.5||4279||4278.5|0
1624893820000|2021-06-28 15:23:40|4280|4279|4279|4278.5|4280|4279|4279|4278.5|1004
1624893830000|2021-06-28 15:23:50|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|1445
1624893840000|2021-06-28 15:24:00|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|710
1624893850000|2021-06-28 15:24:10|4279.5|4279.5|4279.5|4278.5|4279.5|4279.5|4279|4278.5|908
1624893860000|2021-06-28 15:24:20|4279|4279|4279.5|4279|4279.5|4279|4279|4278.5|628
1624893870000|2021-06-28 15:24:30|4280||4280||4280||4279.5||1009
1624893880000|2021-06-28 15:24:40||4279.5||4279.5||4279.5||4279.5|280
1624893900000|2021-06-28 15:25:00|||||||||134
1624893910000|2021-06-28 15:25:10|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|1485
1624893920000|2021-06-28 15:25:20|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|873
1624893930000|2021-06-28 15:25:30|4279.5|4279.5|4280|4279|4280|4279.5|4279.5|4279|376
1624893940000|2021-06-28 15:25:40|4279.5||4279.5||4280||4279.5||665
1624893950000|2021-06-28 15:25:50|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|1407
1624893960000|2021-06-28 15:26:00|||||||||3
1624893970000|2021-06-28 15:26:10|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|1191
1624893980000|2021-06-28 15:26:20|4279|4278.5|4278.5|4278|4279|4278.5|4278|4277.5|2878
1624893990000|2021-06-28 15:26:30|4279|4278.5|4279|4278.5|4279|4278.5|4278.5|4278|815
1624894000000|2021-06-28 15:26:40|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|726
1624894010000|2021-06-28 15:26:50|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|2395
1624894020000|2021-06-28 15:27:00|4279.5|4279|4277.5|4277|4279.5|4279|4277.5|4277|2739
1624894030000|2021-06-28 15:27:10|4278|4276.5|4278|4277|4278|4277|4278|4276.5|362
1624894040000|2021-06-28 15:27:20|4277.5|4276.5|4276.5|4276|4277.5|4276.5|4276|4275.5|1329
1624894050000|2021-06-28 15:27:30|4276|4275.5|4276|4275|4276|4275.5|4275.5|4275|2616
1624894060000|2021-06-28 15:27:40||4275.5||4275.5||4275.5||4275.5|273
1624894070000|2021-06-28 15:27:50|4276.5|4275|4276|4275|4276.5|4275|4276|4274.5|1534
1624894080000|2021-06-28 15:28:00|4276.5|4275.5|4277|4276|4277.5|4276.5|4276.5|4275|1488
1624894090000|2021-06-28 15:28:10|4276.5||4276.5||4276.5||4276.5||11
1624894110000|2021-06-28 15:28:30|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|1224
1624894120000|2021-06-28 15:28:40|4277|4276.5|4276|4275.5|4277|4276.5|4276|4275|3300
1624894130000|2021-06-28 15:28:50|4275.5|4275|4275.5|4274.5|4276|4275.5|4275.5|4274.5|858
1624894140000|2021-06-28 15:29:00|4275|4274|4275|4274|4275|4274|4274.5|4274|1523
1624894150000|2021-06-28 15:29:10|4274.5|4273.5|4275.5|4275|4275.5|4275|4274|4273.5|1865
1624894160000|2021-06-28 15:29:20|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274|557
1624894170000|2021-06-28 15:29:30|4275|4274|4274|4273.5|4275|4274|4273.5|4273|1406
1624894180000|2021-06-28 15:29:40|4273.5|4273|4274|4272.5|4274|4273|4273.5|4272|457
1624894190000|2021-06-28 15:29:50|4273.5|4273|4273.5|4272.5|4273.5|4273|4273.5|4272.5|1
1624950010000|2021-06-29 07:00:10|4299.5|4285|4296|4292.5|4299.5|4295.5|4296|4285|3055
1624950020000|2021-06-29 07:00:20|4295.5|4292|4295.5|4292|4295.5|4292|4295.5|4292|17
1624950030000|2021-06-29 07:00:30|4295|4291.5|4295|4292|4295|4292|4295|4291.5|651
1624950040000|2021-06-29 07:00:40|||||||||1634
1624950050000|2021-06-29 07:00:50|4294.5|4291.5|4293.5|4291|4294.5|4291.5|4293.5|4289.5|480
1624950060000|2021-06-29 07:01:00|4293|4290|4294|4291.5|4294|4292.5|4291|4288.5|1679
1624950070000|2021-06-29 07:01:10|4294.5|4292|4294.5|4292.5|4294.5|4292.5|4294.5|4292|106
1624950080000|2021-06-29 07:01:20|4295.5|4293.5|4292.5|4290|4296|4294|4292.5|4289.5|869
1624950100000|2021-06-29 07:01:40|4293|4290.5|4294|4291|4294.5|4292.5|4293|4290.5|1107
1624950120000|2021-06-29 07:02:00||4291.5||4291||4291.5||4291|0
1624950140000|2021-06-29 07:02:20|4293.5|4290.5|4290.5|4288.5|4293.5|4290.5|4290.5|4288.5|170
1624950150000|2021-06-29 07:02:30|4291|4289|4290.5|4288.5|4291|4289|4290.5|4288.5|28
1624950160000|2021-06-29 07:02:40|4290|4287.5|4286.5|4284.5|4290|4287.5|4286.5|4284|309
1624950170000|2021-06-29 07:02:50|4286|4284|4288|4285.5|4288|4286.5|4286|4284|1435
1624950180000|2021-06-29 07:03:00||4285||4285||4285.5||4284.5|0
1624950190000|2021-06-29 07:03:10||4284.5||4284.5||4285||4284.5|0
1624950200000|2021-06-29 07:03:20|4287.5|4284|4288|4285.5|4288|4286|4286.5|4284|377
1624950210000|2021-06-29 07:03:30|4288.5|4286|4288.5|4286|4288.5|4286.5|4288.5|4286|93
1624950220000|2021-06-29 07:03:40|4288|4285.5|4288|4285|4288|4285.5|4288|4285|0
1624950230000|2021-06-29 07:03:50|4288.5|4285.5|4288.5|4286|4288.5|4286|4288.5|4285.5|69
1624950240000|2021-06-29 07:04:00|4289|4286.5|4288.5|4287|4289.5|4287.5|4288.5|4286.5|624
1624950250000|2021-06-29 07:04:10|4289|4287.5|4292.5|4289.5|4292.5|4289.5|4289|4287.5|609
1624950260000|2021-06-29 07:04:20|4292||4292||4292||4292||231
1624950270000|2021-06-29 07:04:30|4292.5|4290|4295|4292|4295|4292.5|4292.5|4290|552
1624950280000|2021-06-29 07:04:40|4294.5|4291.5|4293.5|4290.5|4294.5|4291.5|4293.5|4290.5|0
1624950290000|2021-06-29 07:04:50|4294|4291|4294|4291|4294|4291|4294|4291|0
1624950300000|2021-06-29 07:05:00|4293.5|4290.5|4289|4287|4293.5|4290.5|4289|4286.5|2892
1624950310000|2021-06-29 07:05:10|4289.5|4286.5|4289|4287|4289.5|4287.5|4289|4286.5|461
1624950320000|2021-06-29 07:05:20|4289.5|4287.5|4289|4287|4290.5|4288.5|4288.5|4287|1014
1624950330000|2021-06-29 07:05:30|4288.5|4287.5|4290|4287.5|4290|4288|4288.5|4287.5|680
1624950340000|2021-06-29 07:05:40||4288||4288||4288||4288|0
1624950350000|2021-06-29 07:05:50|4291|4288.5|4291|4288.5|4291|4289|4291|4288.5|91
1624950360000|2021-06-29 07:06:00|4291.5|4289|4292|4290|4292.5|4290|4291.5|4289|243
1624950370000|2021-06-29 07:06:10||4290.5||4290.5||4290.5||4290.5|34
1624950380000|2021-06-29 07:06:20|4291.5|4290|4291|4288.5|4291.5|4290|4291|4288.5|171
1624950400000|2021-06-29 07:06:40|4291.5|4289|4291.5|4290|4292.5|4290.5|4291.5|4289|734
1624950410000|2021-06-29 07:06:50|4292|4289|4291|4289|4292|4289|4291|4289|190
1624950420000|2021-06-29 07:07:00|4290.5|4289.5|4293|4291|4293.5|4291.5|4290.5|4289|1154
1624950440000|2021-06-29 07:07:20|4292.5|4290.5|4291.5|4289.5|4292.5|4290.5|4291.5|4289.5|1109
1624950450000|2021-06-29 07:07:30|4291|4289|4290|4288.5|4291|4289|4290|4288.5|216
1624950460000|2021-06-29 07:07:40|||||||||77
1624950470000|2021-06-29 07:07:50|4289.5||4289.5||4289.5||4289.5||117
1624950480000|2021-06-29 07:08:00|4290|4289.5|4288.5|4287.5|4290|4289.5|4288.5|4287.5|873
1624950490000|2021-06-29 07:08:10|4288|4286.5|4287.5|4286.5|4288.5|4287|4287.5|4286|213
1624950500000|2021-06-29 07:08:20|4288|4287|4288.5|4287|4289|4287.5|4288|4287|549
1624950520000|2021-06-29 07:08:40||4287.5||4287.5||4287.5||4287.5|0
1624950530000|2021-06-29 07:08:50|4289|4288|4289|4287.5|4290|4288.5|4288.5|4287.5|1217
1624950540000|2021-06-29 07:09:00|4288.5|4288|4291|4289|4291|4289.5|4288.5|4288|1884
1624950550000|2021-06-29 07:09:10|4290.5|4289.5|4290.5|4289|4291.5|4290|4290.5|4289|804
1624950560000|2021-06-29 07:09:20|4290|4288.5|4288.5|4286.5|4290|4288.5|4288|4286.5|294
1624950580000|2021-06-29 07:09:40|4289|4287|4287.5|4285.5|4289.5|4288.5|4287|4285|1503
1624950590000|2021-06-29 07:09:50|4287|4286.5|4288|4285.5|4288|4287|4287|4285.5|406
1624950600000|2021-06-29 07:10:00|4286.5|4286|4287.5|4286|4288|4287|4286.5|4285.5|270
1624950610000|2021-06-29 07:10:10|4287|4286.5|4290|4289|4290.5|4290|4287|4286|2350
1624950620000|2021-06-29 07:10:20|4289.5|4288.5|4290|4288.5|4290.5|4289.5|4289.5|4288.5|70
1624950630000|2021-06-29 07:10:30|4290.5|4289|4291|4289.5|4291.5|4290|4290|4289|458
1624950640000|2021-06-29 07:10:40|4290.5|4289|4290|4288.5|4290.5|4289|4289.5|4288.5|151
1624950650000|2021-06-29 07:10:50||4289||4289||4289||4289|0
1624950660000|2021-06-29 07:11:00|4289.5|4288.5|4289.5|4288|4289.5|4288.5|4289|4288|89
1624950670000|2021-06-29 07:11:10|4289|4288.5|4290.5|4288.5|4290.5|4289|4289|4288|42
1624950680000|2021-06-29 07:11:20|4291|4289|4290|4288.5|4291.5|4289.5|4290|4288.5|0
1624950690000|2021-06-29 07:11:30|4289.5|4288|4287.5|4285.5|4289.5|4288.5|4287.5|4285.5|1679
1624950700000|2021-06-29 07:11:40|4288|4286|4288|4286.5|4289|4288|4288|4286|2994
1624950710000|2021-06-29 07:11:50|4287.5|4286|4287.5|4286|4287.5|4286|4287.5|4286|0
1624950720000|2021-06-29 07:12:00|4287|4285.5|4286.5|4285|4287|4286|4286|4285|536
1624950730000|2021-06-29 07:12:10|4287|4285.5|4286|4285|4287|4286|4286|4285|646
1624950740000|2021-06-29 07:12:20|4285.5|4284.5|4284|4283|4285.5|4284.5|4284|4283|1161
1624950760000|2021-06-29 07:12:40|4283.5|4283.5|4284|4282.5|4284|4283.5|4283.5|4282.5|727
1624950770000|2021-06-29 07:12:50|4284.5|4283|4285|4284|4286.5|4285.5|4284.5|4283|4332
1624950780000|2021-06-29 07:13:00|4285.5|4284.5|4286|4284.5|4286|4284.5|4285.5|4284.5|235
1624950790000|2021-06-29 07:13:10|4286.5|4285|4286.5|4285|4287|4286|4286|4284.5|5732
1624950800000|2021-06-29 07:13:20|4286|4284.5|4286.5|4285|4286.5|4285|4286|4284.5|616
1624950810000|2021-06-29 07:13:30|4286|4285.5|4286|4285|4286|4285.5|4286|4285|216
1624950820000|2021-06-29 07:13:40|4285.5|4285.5|4286|4284.5|4286|4285.5|4285.5|4284.5|703
1624950830000|2021-06-29 07:13:50|4285.5|4285|4285.5|4284.5|4286|4285|4285.5|4284.5|950
1624950840000|2021-06-29 07:14:00|4286|4285|4285.5|4284.5|4286|4285.5|4285|4283.5|1506
1624950850000|2021-06-29 07:14:10|4285|4284|4285|4283.5|4285|4284|4284.5|4283.5|712
1624950860000|2021-06-29 07:14:20|4285.5||4285||4285.5||4285||0
1624950880000|2021-06-29 07:14:40|4284.5|4284|4285|4283.5|4285|4284|4284.5|4283.5|0
1624950890000|2021-06-29 07:14:50|4284.5|4284|4285|4283.5|4285|4284|4284.5|4283.5|0
1624950910000|2021-06-29 07:15:10|4285.5|4284|4287|4285.5|4287|4285.5|4285|4283.5|2810
1624950920000|2021-06-29 07:15:20|4286.5||4287||4287||4286.5||7
1624950930000|2021-06-29 07:15:30||4286||4285.5||4286||4285.5|0
1624950940000|2021-06-29 07:15:40|4286.5|4286|4287|4286|4287|4286.5|4286.5|4286|560
1624950950000|2021-06-29 07:15:50|||||||||200
1624950960000|2021-06-29 07:16:00|4286.5|4285.5|4287|4286|4287|4286|4286|4285.5|1065
1624950990000|2021-06-29 07:16:30|4286.5|4286.5|4287.5|4287|4287.5|4287|4286.5|4285.5|6034
1624951000000|2021-06-29 07:16:40|4288|4287.5|4289|4288|4289|4288|4288|4287.5|2576
1624951010000|2021-06-29 07:16:50|4288.5|4287|4288|4287.5|4288.5|4287.5|4287.5|4287|953
1624951020000|2021-06-29 07:17:00|4288.5|4287|4287.5|4287|4288.5|4287.5|4286.5|4286|1521
1624951030000|2021-06-29 07:17:10|4288|4287.5|4288.5|4287.5|4289|4288.5|4288|4287.5|571
1624951040000|2021-06-29 07:17:20|4289|4288|4287.5|4287|4289|4288.5|4287.5|4287|1969
1624951060000|2021-06-29 07:17:40|4287|4286|4287.5|4287|4287.5|4287|4287|4285.5|816
1624951070000|2021-06-29 07:17:50|4287|4286|4287|4286|4287|4286.5|4286.5|4286|2305
1624951080000|2021-06-29 07:18:00|4286.5|4285.5|4286.5|4286|4287|4286|4286.5|4285.5|507
1624951100000|2021-06-29 07:18:20|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286|344
1624951120000|2021-06-29 07:18:40|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|204
1624951140000|2021-06-29 07:19:00|4286|4286|4286.5|4285.5|4287|4286|4286|4285.5|656
1624951150000|2021-06-29 07:19:10||4286||4285.5||4286||4285.5|0
1624951180000|2021-06-29 07:19:40|4286|4285|4286|4285|4286|4285|4285.5|4285|353
1624951190000|2021-06-29 07:19:50|4285.5|4284.5|4285.5|4285|4286|4285|4285|4284|640
1624951200000|2021-06-29 07:20:00|4285|4284.5|4284|4283|4285|4284.5|4283|4282|2038
1624951210000|2021-06-29 07:20:10|4283.5|4283.5|4283.5|4283|4284|4283.5|4283.5|4282.5|1360
1624951240000|2021-06-29 07:20:40|4283|4282.5|4281.5|4281|4283.5|4282.5|4281.5|4281|1996
1624951250000|2021-06-29 07:20:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|0
1624951260000|2021-06-29 07:21:00|4280.5|4280|4279.5|4278.5|4280.5|4280|4279|4278|1295
1624951280000|2021-06-29 07:21:20|4280|4279|4279.5|4279|4280|4279.5|4279.5|4278.5|1189
1624951290000|2021-06-29 07:21:30|4279|4278.5|4279|4278|4279|4278.5|4278.5|4278|307
1624951300000|2021-06-29 07:21:40|4278.5|4277.5|4279|4278.5|4279|4278.5|4277.5|4276.5|1296
1624951310000|2021-06-29 07:21:50|||||||||1
1624951320000|2021-06-29 07:22:00|4278.5|4278|4278.5|4277.5|4278.5|4278|4278.5|4277.5|273
1624951330000|2021-06-29 07:22:10|4279|4278|4279|4278.5|4279|4278.5|4279|4278|0
1624951340000|2021-06-29 07:22:20|4279.5|4279|4279|4278|4280.5|4279.5|4279|4278|6056
1624951350000|2021-06-29 07:22:30|4278.5|4278.5|4279|4278.5|4279|4278.5|4278.5|4278.5|0
1624951360000|2021-06-29 07:22:40|4279.5|4278|4278|4277.5|4280|4279|4278|4277.5|2613
1624951370000|2021-06-29 07:22:50|4278.5|4277|4277|4276.5|4278.5|4277|4277|4276.5|1734
1624951380000|2021-06-29 07:23:00||4276||4276.5||4276.5||4276|132
1624951390000|2021-06-29 07:23:10|4277.5|4277|4279|4278|4279|4278|4277.5|4276.5|2145
1624951410000|2021-06-29 07:23:30|4278.5|4278.5|4279|4278.5|4279|4278.5|4278.5|4278|481
1624951420000|2021-06-29 07:23:40|4278.5|4278|4278|4277|4279|4278|4278|4277|372
1624951430000|2021-06-29 07:23:50|4277.5|4276.5|4277|4276.5|4277.5|4276.5|4277|4276.5|94
1624951440000|2021-06-29 07:24:00|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4275.5|795
1624951470000|2021-06-29 07:24:30|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4275.5|150
1624951490000|2021-06-29 07:24:50|4276.5|4276|4276|4275|4276.5|4276|4276|4275|428
1624951500000|2021-06-29 07:25:00|4275.5|4274.5|4278|4276.5|4278|4277|4275.5|4274.5|947
1624951510000|2021-06-29 07:25:10|4277.5|4276|4276.5|4275.5|4277.5|4276|4276|4275|3480
1624951520000|2021-06-29 07:25:20|4276|4275|4275.5|4274.5|4276|4275|4275.5|4274.5|0
1624951530000|2021-06-29 07:25:30|4276|4275|4276.5|4275|4276.5|4275.5|4276|4275|0
1624951540000|2021-06-29 07:25:40|4276|4275.5|4274.5|4273.5|4276|4275.5|4274.5|4273.5|18
1624951550000|2021-06-29 07:25:50|4274|4273|4274.5|4273.5|4274.5|4274|4273.5|4273|1983
1624951560000|2021-06-29 07:26:00|4274|4273|4274.5|4273.5|4275|4274|4274|4273|1147
1624951570000|2021-06-29 07:26:10||4274||4273.5||4274||4273.5|626
1624951590000|2021-06-29 07:26:30|4275|4274|4276|4275|4276.5|4275|4274.5|4274|833
1624951620000|2021-06-29 07:27:00|4276.5|4275.5|4277|4276.5|4278|4277|4276.5|4275|2412
1624951630000|2021-06-29 07:27:10|4276.5|4276|4277.5|4277|4278|4277|4276.5|4276|1133
1624951640000|2021-06-29 07:27:20|4278||4278||4278||4278||0
1624951650000|2021-06-29 07:27:30|4277.5|4276|4276.5|4275.5|4278|4276|4276.5|4275.5|392
1624951660000|2021-06-29 07:27:40|4276|4276|4276|4275|4276|4276|4276|4275|0
1624951680000|2021-06-29 07:28:00|4276.5|4275.5|4276.5|4275.5|4278|4277|4276.5|4275|412
1624951690000|2021-06-29 07:28:10|4277|4276|4277|4276|4277|4276|4277|4276|0
1624951700000|2021-06-29 07:28:20|4277.5|4276.5|4278|4277|4278|4277|4277.5|4276|568
1624951720000|2021-06-29 07:28:40|4277.5|4276.5|4278|4277|4278|4277|4277.5|4276.5|0
1624951730000|2021-06-29 07:28:50|4277.5|4276.5|4276.5|4275.5|4277.5|4276.5|4276.5|4275.5|711
1624951740000|2021-06-29 07:29:00|4276|4275|4276|4275.5|4276|4275.5|4276|4275|0
1624951750000|2021-06-29 07:29:10|4275.5|4275|4275|4274|4275.5|4275|4275|4274|217
1624951760000|2021-06-29 07:29:20||4274.5||4274||4274.5||4274|0
1624951790000|2021-06-29 07:29:50|4274.5|4273.5|4274|4273|4274.5|4273.5|4274|4273|101
1624951800000|2021-06-29 07:30:00|4274.5|4273.5|4276|4275|4276|4275|4274.5|4273.5|1018
1624951810000|2021-06-29 07:30:10|4276.5|4275.5|4276.5|4275.5|4277|4276.5|4276|4275.5|2765
1624951820000|2021-06-29 07:30:20|4276||4276||4276||4276||133
1624951830000|2021-06-29 07:30:30|4275.5|4275|4275|4274|4275.5|4275|4275|4274|526
1624951850000|2021-06-29 07:30:50||4273.5||4274||4274||4273.5|0
1624951860000|2021-06-29 07:31:00|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|181
1624951880000|2021-06-29 07:31:20|4274.5|4274|4274|4273|4275|4274|4274|4273|395
1624951890000|2021-06-29 07:31:30|||||||||500
1624951900000|2021-06-29 07:31:40|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|50
1624951910000|2021-06-29 07:31:50|4275|4274|4275|4274.5|4275|4274.5|4275|4273.5|1282
1624951920000|2021-06-29 07:32:00|4275.5||4275.5||4275.5||4275.5||19
1624951970000|2021-06-29 07:32:50|4275|4275|4275|4274.5|4275|4275|4274.5|4274|2222
1624951990000|2021-06-29 07:33:10|4275.5||4275.5||4275.5||4275.5||12
1624952000000|2021-06-29 07:33:20|4276|4275|4276|4275|4276|4275|4276|4275|227
1624952010000|2021-06-29 07:33:30|4275.5|4274.5|4275|4274.5|4276|4275|4275|4274.5|1300
1624952020000|2021-06-29 07:33:40|4275.5|4274|4275|4274.5|4275.5|4274.5|4274.5|4274|309
1624952040000|2021-06-29 07:34:00|4274.5|4274|4275|4274|4275|4274|4274.5|4273.5|339
1624952050000|2021-06-29 07:34:10|4274.5|4273.5|4274|4273|4274.5|4273.5|4274|4273|0
1624952060000|2021-06-29 07:34:20|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|406
1624952070000|2021-06-29 07:34:30|4275|4274|4275|4274|4275|4274.5|4275|4273.5|36
1624952100000|2021-06-29 07:35:00|4275.5||4275.5||4275.5||4275.5||0
1624952110000|2021-06-29 07:35:10|4275||4275.5||4275.5||4275||248
1624952120000|2021-06-29 07:35:20|4276|4274.5|4276.5|4276|4276.5|4276|4276|4274|502
1624952130000|2021-06-29 07:35:30|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|357
1624952160000|2021-06-29 07:36:00|4276||4276.5||4276.5||4276||0
1624952170000|2021-06-29 07:36:10|4277|4276|4277|4276.5|4277|4276.5|4276.5|4275.5|1250
1624952180000|2021-06-29 07:36:20|4277.5|4276|4275|4274.5|4277.5|4276|4275|4274.5|1424
1624952190000|2021-06-29 07:36:30|4275.5|4275|4275.5|4274.5|4275.5|4275|4275.5|4274.5|13
1624952200000|2021-06-29 07:36:40|4276|4275|4276.5|4275.5|4276.5|4275.5|4276|4275|0
1624952210000|2021-06-29 07:36:50|4276|4275|4276|4275|4276|4275|4276|4275|0
1624952220000|2021-06-29 07:37:00|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|0
1624952230000|2021-06-29 07:37:10|4276||4276||4276||4276||0
1624952240000|2021-06-29 07:37:20||4275||4275||4275||4275|0
1624952250000|2021-06-29 07:37:30|4275.5|4274.5|4274.5|4274|4275.5|4274.5|4274.5|4273.5|179
1624952260000|2021-06-29 07:37:40|4274|4273.5|4274|4273|4274|4273.5|4274|4273|75
1624952280000|2021-06-29 07:38:00|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|25
1624952290000|2021-06-29 07:38:10||4274||4274||4274||4274|0
1624952300000|2021-06-29 07:38:20|||||||||11
1624952310000|2021-06-29 07:38:30|4275||4275||4275||4275||9
1624952320000|2021-06-29 07:38:40|4274.5||4274.5||4274.5||4274.5||0
1624952330000|2021-06-29 07:38:50|||||||||202
1624952340000|2021-06-29 07:39:00|4274|4273.5|4275|4274|4275|4274|4274|4273.5|432
1624952350000|2021-06-29 07:39:10|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|0
1624952390000|2021-06-29 07:39:50|4274|4273|4273.5|4272.5|4274|4273|4273.5|4272.5|85
1624952410000|2021-06-29 07:40:10|4274||4273.5||4274||4273.5||0
1624952420000|2021-06-29 07:40:20|4274||4274||4274||4274||0
1624952460000|2021-06-29 07:41:00|4273.5||4273.5||4273.5||4273.5||0
1624952480000|2021-06-29 07:41:20|4274||4274||4274||4274||0
1624952490000|2021-06-29 07:41:30|4274.5|4273|4274.5|4273.5|4275.5|4274.5|4274.5|4272.5|1875
1624952500000|2021-06-29 07:41:40|4274||4274||4274||4274||0
1624952520000|2021-06-29 07:42:00|4273.5|4273|4273|4272|4273.5|4273|4273|4271.5|94
1624952530000|2021-06-29 07:42:10|||||||||62
1624952540000|2021-06-29 07:42:20|4273.5|4272.5|4274.5|4273|4274.5|4273.5|4273.5|4272.5|710
1624952550000|2021-06-29 07:42:30||4273.5||4273.5||4273.5||4273.5|0
1624952560000|2021-06-29 07:42:40|4274|4273|4274|4273|4274|4273|4274|4273|0
1624952580000|2021-06-29 07:43:00||4272.5||4273||4273||4272.5|0
1624952600000|2021-06-29 07:43:20|4273.5|4272.5|4272.5|4272|4273.5|4272.5|4272.5|4272|291
1624952620000|2021-06-29 07:43:40||4271.5||4272||4272||4271.5|479
1624952650000|2021-06-29 07:44:10|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|808
1624952670000|2021-06-29 07:44:30|4273.5|4273|4273.5|4272.5|4274|4273|4273|4272.5|1735
1624952680000|2021-06-29 07:44:40|4274||4273.5||4274||4273.5||0
1624952690000|2021-06-29 07:44:50|4274|4272|4273|4272|4274|4272|4272.5|4272|341
1624952700000|2021-06-29 07:45:00|4273.5||4273||4273.5||4273||150
1624952710000|2021-06-29 07:45:10|4273.5|4272.5|4274|4273.5|4274|4273.5|4273.5|4272|1880
1624952720000|2021-06-29 07:45:20|4274.5|4274|4273.5|4273|4275.5|4274.5|4273.5|4273|1742
1624952730000|2021-06-29 07:45:30|4274|4272.5|4274|4273|4274|4273.5|4274|4272.5|495
1624952740000|2021-06-29 07:45:40|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|221
1624952760000|2021-06-29 07:46:00|4273|4272|4273.5|4272.5|4273.5|4273|4273|4272|1077
1624952770000|2021-06-29 07:46:10|4273|4272|4273.5|4272.5|4273.5|4272.5|4272.5|4272|613
1624952780000|2021-06-29 07:46:20|4273|4272|4271.5|4270.5|4273|4272|4271.5|4270.5|428
1624952790000|2021-06-29 07:46:30||4271||4270.5||4271||4270.5|0
1624952810000|2021-06-29 07:46:50|4271|4270|4270.5|4270|4271|4270|4270.5|4270|38
1624952820000|2021-06-29 07:47:00|4270|4269.5|4269.5|4268.5|4270|4269.5|4269.5|4268.5|1
1624952830000|2021-06-29 07:47:10|4269|4268|4269|4268|4269|4268.5|4269|4268|83
1624952880000|2021-06-29 07:48:00|4269.5|4268.5|4270.5|4269.5|4270.5|4270|4269.5|4268|516
1624952890000|2021-06-29 07:48:10|4271|4270|4271|4270|4271|4270|4271|4270|27
1624952900000|2021-06-29 07:48:20|4271.5|4270.5|4271|4270|4271.5|4271|4271|4270|540
1624952910000|2021-06-29 07:48:30|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|0
1624952920000|2021-06-29 07:48:40|4271|4270|4270.5|4269.5|4271.5|4270|4269.5|4269|253
1624952930000|2021-06-29 07:48:50||4269||4269||4269.5||4269|0
1624952940000|2021-06-29 07:49:00|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269|0
1624952950000|2021-06-29 07:49:10||4269||4269||4269||4269|0
1624952970000|2021-06-29 07:49:30||4269.5||4269.5||4269.5||4269.5|0
1624953000000|2021-06-29 07:50:00||4269||4269||4269||4269|0
1624953010000|2021-06-29 07:50:10||4269.5||4269.5||4269.5||4269.5|63
1624953030000|2021-06-29 07:50:30|||||||||225
1624953040000|2021-06-29 07:50:40|4271|4270|4270|4269|4271|4270.5|4270|4269|727
1624953080000|2021-06-29 07:51:20|4270.5|4269.5|4270|4269|4270.5|4270|4270|4269|1259
1624953090000|2021-06-29 07:51:30||4269.5||4269.5||4269.5||4269.5|0
1624953100000|2021-06-29 07:51:40|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|277
1624953110000|2021-06-29 07:51:50|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|149
1624953120000|2021-06-29 07:52:00|4272|4271.5|4273|4272|4273|4272|4272|4271.5|7
1624953130000|2021-06-29 07:52:10|4272.5|4271.5|4272|4271.5|4272.5|4271.5|4272|4271.5|0
1624953140000|2021-06-29 07:52:20|4272.5||4272.5||4272.5||4272.5||0
1624953160000|2021-06-29 07:52:40|4272|4271|4271.5|4270.5|4272.5|4271.5|4271.5|4270.5|1514
1624953170000|2021-06-29 07:52:50|4272|4271|4272.5|4271|4272.5|4271|4272|4271|325
1624953180000|2021-06-29 07:53:00|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271|733
1624953190000|2021-06-29 07:53:10|||||||||30
1624953200000|2021-06-29 07:53:20|4273|4272.5|4273.5|4272|4274|4272.5|4272.5|4272|555
1624953210000|2021-06-29 07:53:30|4273|4271.5|4272.5|4272|4273|4272|4272.5|4271.5|527
1624953220000|2021-06-29 07:53:40||4271.5||4271.5||4271.5||4271.5|0
1624953230000|2021-06-29 07:53:50|||||||||337
1624953240000|2021-06-29 07:54:00|4272|4271|4271.5|4270.5|4272|4271|4271.5|4270.5|1
1624953280000|2021-06-29 07:54:40|4271|4270|4271|4270|4271|4270|4271|4270|0
1624953290000|2021-06-29 07:54:50|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|0
1624953310000|2021-06-29 07:55:10|4271|4270|4271.5|4270.5|4271.5|4270.5|4271|4269.5|117
1624953320000|2021-06-29 07:55:20|4272|4271|4273|4272|4273|4272|4272|4271|815
1624953330000|2021-06-29 07:55:30|4273.5||4273||4273.5||4273||0
1624953340000|2021-06-29 07:55:40|4273.5||4273||4273.5||4273||0
1624953350000|2021-06-29 07:55:50|4272.5|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|24
1624953360000|2021-06-29 07:56:00|4271.5|4271|4271.5|4270.5|4272|4271.5|4271.5|4270.5|458
1624953370000|2021-06-29 07:56:10|4272|4271|4273|4272|4273|4272|4272|4271|697
1624953380000|2021-06-29 07:56:20|||||||||400
1624953390000|2021-06-29 07:56:30|4273.5|4272.5|4274.5|4273.5|4274.5|4273.5|4273.5|4272.5|1047
1624953400000|2021-06-29 07:56:40|4274|4273|4274|4273|4274.5|4273.5|4274|4273|337
1624953440000|2021-06-29 07:57:20|4274.5|4273.5|4274.5|4273.5|4275.5|4274|4274.5|4273|696
1624953450000|2021-06-29 07:57:30|4275|4274|4275|4273.5|4275|4274|4275|4273.5|1
1624953470000|2021-06-29 07:57:50|4274.5||4275||4275||4274.5||0
1624953480000|2021-06-29 07:58:00|4274.5||4274.5||4274.5||4274.5||0
1624953490000|2021-06-29 07:58:10|4275||4274.5||4275||4274.5||400
1624953520000|2021-06-29 07:58:40|4274||4274.5||4274.5||4274||504
1624953550000|2021-06-29 07:59:10|||||||||236
1624953560000|2021-06-29 07:59:20|4274|4273|4274|4273.5|4274|4273.5|4273.5|4273|110
1624953570000|2021-06-29 07:59:30|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|102
1624953590000|2021-06-29 07:59:50|4274.5|4274|4275|4274|4275|4274.5|4274.5|4274|689
1624953600000|2021-06-29 08:00:00|4275.5|4274.5|4276.5|4275.5|4277|4275.5|4275.5|4274.5|1663
1624953610000|2021-06-29 08:00:10|4276|4276|4277|4276|4277|4276|4276|4275|1144
1624953620000|2021-06-29 08:00:20|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|654
1624953640000|2021-06-29 08:00:40|4277|4276|4276.5|4275.5|4277.5|4276.5|4276|4275.5|1687
1624953650000|2021-06-29 08:00:50|4276|4275|4276|4275|4276|4275|4275.5|4275|70
1624953670000|2021-06-29 08:01:10|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|42
1624953680000|2021-06-29 08:01:20|4276|4275|4276|4275|4276.5|4275|4276|4275|0
1624953700000|2021-06-29 08:01:40|4275.5|4274.5|4276|4275|4276|4275|4275|4274.5|931
1624953720000|2021-06-29 08:02:00|4276.5|4275.5|4276.5|4275.5|4277|4275.5|4276.5|4275.5|0
1624953760000|2021-06-29 08:02:40|4276|4275|4276|4275|4276|4275|4276|4275|0
1624953770000|2021-06-29 08:02:50|4275.5||4275.5||4275.5||4275.5||190
1624953780000|2021-06-29 08:03:00|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274|108
1624953790000|2021-06-29 08:03:10||4275||4275||4275||4275|0
1624953800000|2021-06-29 08:03:20|4275|4274.5|4275|4274|4275|4274.5|4275|4274|225
1624953810000|2021-06-29 08:03:30|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|25
1624953820000|2021-06-29 08:03:40|4276|4275|4276|4275.5|4276|4275.5|4276|4275|334
1624953830000|2021-06-29 08:03:50|||||||||350
1624953840000|2021-06-29 08:04:00|4276.5|4275|4275|4274.5|4276.5|4275|4275|4274.5|356
1624953850000|2021-06-29 08:04:10|4275.5|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|500
1624953860000|2021-06-29 08:04:20|4276||4275.5||4276||4275.5||0
1624953870000|2021-06-29 08:04:30|4275||4275||4275||4275||0
1624953880000|2021-06-29 08:04:40|4274.5|4274|4275.5|4274.5|4275.5|4274.5|4274.5|4273.5|585
1624953890000|2021-06-29 08:04:50|4276|4275|4275.5|4275|4276|4275|4275.5|4275|46
1624953900000|2021-06-29 08:05:00|4276|4275.5|4277.5|4277|4277.5|4277|4276|4275|1031
1624953910000|2021-06-29 08:05:10|4278|4277.5|4277.5|4276.5|4278.5|4277.5|4277.5|4276.5|951
1624953920000|2021-06-29 08:05:20|4278|4277|4279|4277.5|4279|4277.5|4278|4277|444
1624953930000|2021-06-29 08:05:30|4279.5|4278|4279.5|4278.5|4280|4278.5|4279.5|4278|100
1624953940000|2021-06-29 08:05:40|4279|4278|4278.5|4277.5|4279|4278|4278.5|4277.5|558
1624953950000|2021-06-29 08:05:50|4278|4278|4278|4277|4278.5|4278|4277|4276.5|3501
1624953960000|2021-06-29 08:06:00|4277.5|4277.5|4278.5|4277.5|4278.5|4277.5|4277.5|4277|1422
1624953970000|2021-06-29 08:06:10|4279|4278|4278.5|4278|4279|4278|4278.5|4278|102
1624953980000|2021-06-29 08:06:20|4279|4277.5|4278|4277.5|4279|4277.5|4278|4277.5|201
1624953990000|2021-06-29 08:06:30|4278.5|4277|4278|4276.5|4278.5|4277|4277.5|4276.5|515
1624954000000|2021-06-29 08:06:40|4277.5|4276|4277|4276|4277.5|4276|4276|4275|3242
1624954010000|2021-06-29 08:06:50|4276.5|4275.5|4276.5|4275|4277|4275.5|4276|4275|322
1624954030000|2021-06-29 08:07:10|4276||4276||4276||4275.5||229
1624954040000|2021-06-29 08:07:20||4275.5||4275||4275.5||4275|250
1624954060000|2021-06-29 08:07:40|4276.5|4275.5|4277|4276|4277|4276|4276.5|4275.5|0
1624954070000|2021-06-29 08:07:50|4276.5|4275.5|4277|4276|4277|4276|4276.5|4275.5|0
1624954090000|2021-06-29 08:08:10|4277.5|4276.5|4279|4277.5|4279|4277.5|4277.5|4276|1397
1624954100000|2021-06-29 08:08:20|4279.5|4278|4279.5|4278.5|4280|4279|4279|4277.5|1400
1624954110000|2021-06-29 08:08:30||4278||4278.5||4278.5||4278|0
1624954130000|2021-06-29 08:08:50|4279|4279|4278|4277|4279.5|4279|4278|4277|2509
1624954140000|2021-06-29 08:09:00|4277.5||4278||4278||4277.5||328
1624954150000|2021-06-29 08:09:10|4277.5|4276.5|4278|4277|4278|4277|4276.5|4276|4179
1624954160000|2021-06-29 08:09:20|4278.5|4277.5|4279|4278|4279|4278|4278.5|4277|100
1624954200000|2021-06-29 08:10:00|4279.5|4278.5|4279|4278.5|4280|4279|4279|4278.5|1259
1624954210000|2021-06-29 08:10:10|4279.5|4278|4280|4279|4280|4279|4279|4278|751
1624954230000|2021-06-29 08:10:30|4280.5|4279.5|4281|4280|4281|4280|4280.5|4279|437
1624954240000|2021-06-29 08:10:40|4281.5||4281.5||4281.5||4281.5||219
1624954250000|2021-06-29 08:10:50|4282|4280.5|4282|4281|4282|4281|4282|4280.5|0
1624954260000|2021-06-29 08:11:00|4282.5||4282.5||4282.5||4282||0
1624954270000|2021-06-29 08:11:10|4282|4281.5|4283|4282|4283|4282|4282|4281.5|42
1624954310000|2021-06-29 08:11:50|4283.5|4282.5|4284.5|4283|4284.5|4283|4283.5|4282.5|51
1624954320000|2021-06-29 08:12:00|4284||4284||4284.5||4284||0
1624954330000|2021-06-29 08:12:10|4283.5|4282.5|4284.5|4283.5|4284.5|4283.5|4283|4282.5|3414
1624954340000|2021-06-29 08:12:20|4284|4283|4282.5|4282|4284.5|4283|4282.5|4282|500
1624954350000|2021-06-29 08:12:30|||||||||1
1624954360000|2021-06-29 08:12:40|4282|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|495
1624954380000|2021-06-29 08:13:00|4282|4281|4281|4280|4282|4281|4281|4280|236
1624954390000|2021-06-29 08:13:10||4280.5||4280.5||4280.5||4280.5|100
1624954400000|2021-06-29 08:13:20|4282|4281.5|4281|4280.5|4282.5|4281.5|4281|4280.5|717
1624954410000|2021-06-29 08:13:30|4280.5|4280|4281|4280|4281|4280|4280.5|4279.5|186
1624954420000|2021-06-29 08:13:40|4280.5||4281||4281||4280.5||0
1624954430000|2021-06-29 08:13:50|4281.5|4280.5|4282|4280.5|4282|4280.5|4281.5|4280.5|0
1624954440000|2021-06-29 08:14:00|4281.5||4282||4282||4281.5||0
1624954450000|2021-06-29 08:14:10|4281.5||4281.5||4282||4281.5||0
1624954470000|2021-06-29 08:14:30|4281|4280|4281|4280|4281|4280.5|4280.5|4280|857
1624954480000|2021-06-29 08:14:40|4281.5|4280.5|4281|4280|4281.5|4280.5|4280.5|4280|472
1624954490000|2021-06-29 08:14:50|4280.5|4279.5|4280|4279|4281|4279.5|4280|4279|1671
1624954500000|2021-06-29 08:15:00|||||||||132
1624954510000|2021-06-29 08:15:10|4280.5|4279.5|4280.5|4279|4281|4280|4280.5|4279|641
1624954520000|2021-06-29 08:15:20|4280||4280||4280||4280||5
1624954560000|2021-06-29 08:16:00|4279.5|4278.5|4278.5|4277|4280|4278.5|4278.5|4277|984
1624954570000|2021-06-29 08:16:10|4278|4276.5|4277.5|4276.5|4278|4276.5|4277.5|4276.5|0
1624954580000|2021-06-29 08:16:20|||||||||150
1624954590000|2021-06-29 08:16:30|||||||||400
1624954610000|2021-06-29 08:16:50|4278|4277|4277.5|4276.5|4278|4277|4277.5|4276.5|850
1624954630000|2021-06-29 08:17:10|||||||||10
1624954660000|2021-06-29 08:17:40|4278|4277|4277.5|4276.5|4278|4277.5|4277.5|4276.5|1826
1624954680000|2021-06-29 08:18:00||4277||4277||4277||4277|0
1624954690000|2021-06-29 08:18:10|4278|4277.5|4278|4277|4278|4277.5|4278|4277|319
1624954720000|2021-06-29 08:18:40|4277.5|4276.5|4277|4276|4278|4276.5|4277|4276|247
1624954730000|2021-06-29 08:18:50|4277.5|4276.5|4277.5|4277|4277.5|4277|4277.5|4276|215
1624954740000|2021-06-29 08:19:00||4276.5||4276.5||4276.5||4276.5|0
1624954770000|2021-06-29 08:19:30||4276||4276.5||4276.5||4276|2
1624954800000|2021-06-29 08:20:00|4278|4277|4278|4277|4278.5|4277.5|4277.5|4276.5|1298
1624954810000|2021-06-29 08:20:10|4278.5|4277.5|4279.5|4278.5|4279.5|4278.5|4278.5|4277.5|1679
1624954820000|2021-06-29 08:20:20|4280||4280||4280||4280||0
1624954830000|2021-06-29 08:20:30|4279.5|4278|4279.5|4278.5|4279.5|4278.5|4279|4278|481
1624954840000|2021-06-29 08:20:40|4279|4278|4279|4278.5|4279|4278.5|4279|4278|169
1624954850000|2021-06-29 08:20:50|4278.5|4278|4279|4278|4279|4278|4278.5|4278|0
1624954870000|2021-06-29 08:21:10|4278.5|4277.5|4278.5|4277.5|4279|4278|4278|4277.5|2150
1624954880000|2021-06-29 08:21:20|4279|4277|4277.5|4276.5|4279|4277|4277.5|4276.5|1159
1624954900000|2021-06-29 08:21:40|4277||4277.5||4277.5||4277||149
1624954910000|2021-06-29 08:21:50|4278|4277|4278|4277|4278|4277|4278|4277|418
1624954920000|2021-06-29 08:22:00|4278.5|4277.5|4279|4277.5|4279|4278|4278|4277|937
1624954930000|2021-06-29 08:22:10|4279.5|4278|4279|4278.5|4279.5|4278.5|4279|4278|458
1624954940000|2021-06-29 08:22:20|||||||||90
1624954950000|2021-06-29 08:22:30|4279.5||4279.5||4279.5||4279.5||0
1624954960000|2021-06-29 08:22:40|4279|4278|4278.5|4277.5|4279|4278.5|4278|4277.5|2103
1624954970000|2021-06-29 08:22:50|4279|4278|4279|4278|4279.5|4278.5|4279|4277.5|2189
1624954990000|2021-06-29 08:23:10|4279.5||4279||4279.5||4279||0
1624955000000|2021-06-29 08:23:20|||||||||1
1624955010000|2021-06-29 08:23:30|||||||||3284
1624955020000|2021-06-29 08:23:40|4278.5|4278.5|4280|4279|4280|4279|4278.5|4278|1772
1624955040000|2021-06-29 08:24:00|||||||||100
1624955050000|2021-06-29 08:24:10|4280.5|4279.5|4280.5|4280|4280.5|4280|4280.5|4279|250
1624955060000|2021-06-29 08:24:20|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|340
1624955080000|2021-06-29 08:24:40|4282|4281.5|4282|4281|4282|4281.5|4282|4281|517
1624955100000|2021-06-29 08:25:00|4281.5|4280.5|4283|4282|4283|4282|4281.5|4280.5|2249
1624955110000|2021-06-29 08:25:10|4282.5|4281.5|4283|4282|4283|4282|4282|4281.5|1486
1624955120000|2021-06-29 08:25:20|||||||||254
1624955130000|2021-06-29 08:25:30|4282.5||4282.5||4282.5||4282.5||0
1624955140000|2021-06-29 08:25:40||4281.5||4281.5||4282||4281.5|284
1624955160000|2021-06-29 08:26:00|4283||4282.5||4283||4282.5||0
1624955200000|2021-06-29 08:26:40|4282|4281|4281.5|4281|4282|4281|4281.5|4281|370
1624955210000|2021-06-29 08:26:50|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|476
1624955220000|2021-06-29 08:27:00|4282.5|4282|4282.5|4282|4283|4282.5|4282|4281.5|1939
1624955230000|2021-06-29 08:27:10|4283||4283||4283||4282.5||756
1624955240000|2021-06-29 08:27:20|4282.5|4281.5|4282|4281|4282.5|4281.5|4282|4281|544
1624955280000|2021-06-29 08:28:00|4281.5|4280.5|4281|4280|4281.5|4280.5|4280.5|4280|503
1624955290000|2021-06-29 08:28:10||4280.5||4280||4280.5||4280|0
1624955310000|2021-06-29 08:28:30|4280.5||4281||4281||4280.5||1356
1624955320000|2021-06-29 08:28:40|4280.5|4279.5|4280.5|4279|4280.5|4279.5|4280|4279|723
1624955340000|2021-06-29 08:29:00|4281|4279.5|4281|4280|4281|4280|4281|4279.5|1
1624955350000|2021-06-29 08:29:10|4281.5|4280.5|4282|4281|4282|4281|4281.5|4280.5|261
1624955360000|2021-06-29 08:29:20|4282.5|4280.5|4282|4280.5|4282.5|4281.5|4281.5|4280.5|409
1624955370000|2021-06-29 08:29:30|4281.5||4281.5||4282||4281.5||0
1624955390000|2021-06-29 08:29:50|4281||4281||4281||4281||0
1624955400000|2021-06-29 08:30:00|4280.5|4280|4281|4280|4281|4280|4280.5|4280|1215
1624955410000|2021-06-29 08:30:10|4281.5|4280.5|4283|4281.5|4283|4281.5|4281.5|4280.5|823
1624955420000|2021-06-29 08:30:20|||||||||10
1624955450000|2021-06-29 08:30:50|4282.5|4281|4282.5|4281.5|4283|4281.5|4281.5|4280.5|158
1624955460000|2021-06-29 08:31:00|4282|4281|4283|4282|4283|4282|4281.5|4281|40
1624955470000|2021-06-29 08:31:10|4282.5|4281.5|4281.5|4280.5|4282.5|4281.5|4281.5|4280.5|1487
1624955480000|2021-06-29 08:31:20|4281|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|2933
1624955500000|2021-06-29 08:31:40|4282|4281|4282|4281|4282|4281.5|4282|4281|50
1624955510000|2021-06-29 08:31:50|4281.5|4281.5|4282|4280.5|4282|4281.5|4281|4280.5|1929
1624955530000|2021-06-29 08:32:10||4281||4281||4281||4281|0
1624955540000|2021-06-29 08:32:20|4281.5|4281.5|4282|4281|4282|4281.5|4281.5|4281|826
1624955570000|2021-06-29 08:32:50||4280.5||4280.5||4280.5||4280.5|0
1624955580000|2021-06-29 08:33:00|4281.5|4280|4281|4280.5|4281.5|4280.5|4280|4279.5|1677
1624955590000|2021-06-29 08:33:10|||||||||233
1624955600000|2021-06-29 08:33:20|4281.5|4281|4281.5|4280.5|4281.5|4281|4281.5|4280.5|785
1624955610000|2021-06-29 08:33:30|4281|4280|4281|4280|4281|4280|4281|4280|28
1624955630000|2021-06-29 08:33:50|4281.5|4280.5|4282|4281|4282|4281|4281.5|4280|215
1624955710000|2021-06-29 08:35:10|4281.5|4280.5|4281|4280.5|4282|4280.5|4281|4280.5|797
1624955720000|2021-06-29 08:35:20|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|60
1624955740000|2021-06-29 08:35:40|4280.5|4280|4281.5|4280.5|4281.5|4280.5|4280.5|4280|1528
1624955760000|2021-06-29 08:36:00|4282|4281|4282.5|4281|4282.5|4281.5|4282|4281|373
1624955770000|2021-06-29 08:36:10|4282||4282||4282||4282||0
1624955800000|2021-06-29 08:36:40|4281.5|4280.5|4281|4280.5|4281.5|4280.5|4281|4280|2546
1624955810000|2021-06-29 08:36:50|4281.5|4280|4280.5|4280|4281.5|4280.5|4280.5|4280|927
1624955820000|2021-06-29 08:37:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|0
1624955830000|2021-06-29 08:37:10|4280.5|4280|4280|4279.5|4281|4280|4280|4279.5|2065
1624955840000|2021-06-29 08:37:20|4280.5||4280.5||4280.5||4280.5||85
1624955870000|2021-06-29 08:37:50|||||||||245
1624955890000|2021-06-29 08:38:10||4280||4279.5||4280||4279.5|0
1624955900000|2021-06-29 08:38:20|||||||||539
1624955910000|2021-06-29 08:38:30|4281|4280|4281|4279.5|4281|4280.5|4281|4279.5|344
1624955920000|2021-06-29 08:38:40|4280.5||4280.5||4280.5||4280.5||0
1624955960000|2021-06-29 08:39:20|||||||||189
1624955970000|2021-06-29 08:39:30|4280|4279|4280|4279.5|4280|4279.5|4280|4279|842
1624956050000|2021-06-29 08:40:50|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|352
1624956070000|2021-06-29 08:41:10|4280.5|4280|4280|4279|4280.5|4280|4279.5|4278.5|2834
1624956080000|2021-06-29 08:41:20|||||||||116
1624956090000|2021-06-29 08:41:30|||||||||30
1624956150000|2021-06-29 08:42:30|4279.5|4278.5|4278.5|4278|4280|4278.5|4278.5|4278|409
1624956160000|2021-06-29 08:42:40|4279|4278.5|4278.5|4278|4279.5|4279|4278.5|4278|1597
1624956170000|2021-06-29 08:42:50|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|15
1624956190000|2021-06-29 08:43:10|||||||||105
1624956200000|2021-06-29 08:43:20|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|1211
1624956210000|2021-06-29 08:43:30|||||||||255
1624956220000|2021-06-29 08:43:40|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|841
1624956240000|2021-06-29 08:44:00|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|268
1624956250000|2021-06-29 08:44:10|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|327
1624956260000|2021-06-29 08:44:20|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|639
1624956270000|2021-06-29 08:44:30|4277.5|4277|4278|4277|4278|4277.5|4277.5|4277|392
1624956290000|2021-06-29 08:44:50||4277.5||4277||4277.5||4277|116
1624956310000|2021-06-29 08:45:10||4277.5||4277||4277.5||4277|0
1624956320000|2021-06-29 08:45:20||4277.5||4277.5||4277.5||4277.5|0
1624956330000|2021-06-29 08:45:30|||||||||100
1624956340000|2021-06-29 08:45:40|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|259
1624956350000|2021-06-29 08:45:50|||||||||200
1624956360000|2021-06-29 08:46:00|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|87
1624956370000|2021-06-29 08:46:10|4278.5|4277|4279.5|4278.5|4279.5|4278.5|4278.5|4277|716
1624956380000|2021-06-29 08:46:20|4280|4279|4281|4280|4281|4280|4280|4279|1292
1624956390000|2021-06-29 08:46:30|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281.5|4280|1218
1624956400000|2021-06-29 08:46:40||4280||4280.5||4280.5||4280|0
1624956410000|2021-06-29 08:46:50|4282||4281.5||4282||4281.5||0
1624956420000|2021-06-29 08:47:00|4281|4281|4281|4280|4281.5|4281|4280.5|4280|1393
1624956440000|2021-06-29 08:47:20|4281.5||4280.5||4281.5||4280.5||0
1624956470000|2021-06-29 08:47:50|4281||4280.5||4281||4280.5||0
1624956480000|2021-06-29 08:48:00|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|192
1624956490000|2021-06-29 08:48:10|4281|4280.5|4280.5|4280|4281.5|4281|4280.5|4280|1428
1624956500000|2021-06-29 08:48:20|4281|4280.5|4281|4280|4281|4280.5|4281|4280|9
1624956510000|2021-06-29 08:48:30|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281.5|4280.5|244
1624956530000|2021-06-29 08:48:50|4281||4281||4281||4281||0
1624956540000|2021-06-29 08:49:00|4281.5|4280|4281|4280.5|4281.5|4280.5|4280.5|4280|321
1624956550000|2021-06-29 08:49:10|4281.5|4280|4281.5|4280.5|4281.5|4281|4281.5|4280|150
1624956560000|2021-06-29 08:49:20|4281||4281.5||4281.5||4281||0
1624956570000|2021-06-29 08:49:30|4281||4281||4281.5||4281||0
1624956580000|2021-06-29 08:49:40|4281.5|4280|4281|4280|4281.5|4280.5|4281|4280|441
1624956600000|2021-06-29 08:50:00||4280.5||4280||4280.5||4280|2
1624956620000|2021-06-29 08:50:20|||||||||3
1624956630000|2021-06-29 08:50:30|||||||||24
1624956650000|2021-06-29 08:50:50|4280.5||4280.5||4280.5||4280.5||0
1624956660000|2021-06-29 08:51:00|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1498
1624956670000|2021-06-29 08:51:10|||||||||178
1624956700000|2021-06-29 08:51:40|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|1004
1624956710000|2021-06-29 08:51:50|4279.5||4279.5||4279.5||4279.5||0
1624956720000|2021-06-29 08:52:00|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|186
1624956730000|2021-06-29 08:52:10|||||||||256
1624956840000|2021-06-29 08:54:00|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|545
1624956860000|2021-06-29 08:54:20|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|183
1624956890000|2021-06-29 08:54:50|4280.5|4280.5|4281|4280|4281|4280.5|4280.5|4280|825
1624956910000|2021-06-29 08:55:10|4280.5||4280.5||4281||4280.5||100
1624956920000|2021-06-29 08:55:20|4281||4281||4281||4281||0
1624956930000|2021-06-29 08:55:30|4280.5||4280.5||4280.5||4280.5||0
1624956940000|2021-06-29 08:55:40|4280|4279.5|4279.5|4278.5|4280|4279.5|4279|4278.5|2763
1624956950000|2021-06-29 08:55:50|4280|4279|4280|4279|4280|4279.5|4279.5|4278.5|279
1624956960000|2021-06-29 08:56:00|4279.5||4279.5||4279.5||4279.5||148
1624956980000|2021-06-29 08:56:20|4279|4278.5|4279|4278|4279|4278.5|4279|4278|72
1624957000000|2021-06-29 08:56:40|4279.5|4278.5|4279.5|4279|4279.5|4279|4279.5|4278|599
1624957030000|2021-06-29 08:57:10|||||||||508
1624957040000|2021-06-29 08:57:20|||||||||3116
1624957050000|2021-06-29 08:57:30|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279|925
1624957070000|2021-06-29 08:57:50|4281||4281||4281||4281||100
1624957080000|2021-06-29 08:58:00|4280.5||4280.5||4280.5||4280.5||0
1624957090000|2021-06-29 08:58:10|4281||4281||4281||4281||98
1624957140000|2021-06-29 08:59:00|4281.5|4280.5|4283|4281.5|4283|4282|4281.5|4280|1650
1624957160000|2021-06-29 08:59:20|4283.5|4282|4283.5|4282.5|4283.5|4282.5|4283.5|4282|370
1624957190000|2021-06-29 08:59:50|||||||||64
1624957200000|2021-06-29 09:00:00|4284|4283|4284.5|4283.5|4284.5|4283.5|4284|4283|173
1624957220000|2021-06-29 09:00:20|4285||4284.5||4285||4284.5||0
1624957240000|2021-06-29 09:00:40|4284|4282.5|4283.5|4282.5|4284|4282.5|4283.5|4282.5|496
1624957250000|2021-06-29 09:00:50|4284|4283|4284.5|4283.5|4284.5|4283.5|4284|4283|341
1624957290000|2021-06-29 09:01:30||4284||4283.5||4284||4283.5|48
1624957310000|2021-06-29 09:01:50|||||||||17
1624957320000|2021-06-29 09:02:00|4284|4283|4284|4283|4284.5|4283.5|4283.5|4282.5|623
1624957330000|2021-06-29 09:02:10|||||||||3
1624957340000|2021-06-29 09:02:20|4283.5|4282.5|4283|4282|4284|4282.5|4283|4282|460
1624957370000|2021-06-29 09:02:50|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282.5|4281.5|870
1624957380000|2021-06-29 09:03:00|||||||||5
1624957390000|2021-06-29 09:03:10|4283|4282|4283|4282|4283.5|4283|4283|4282|874
1624957420000|2021-06-29 09:03:40|4283.5|4282.5|4284|4283|4284|4283|4283.5|4282.5|52
1624957460000|2021-06-29 09:04:20|4283.5|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|559
1624957470000|2021-06-29 09:04:30||4282.5||4282.5||4282.5||4282.5|100
1624957500000|2021-06-29 09:05:00|||||||||99
1624957510000|2021-06-29 09:05:10||4283||4283||4283||4283|70
1624957530000|2021-06-29 09:05:30||4282.5||4282.5||4282.5||4282.5|0
1624957550000|2021-06-29 09:05:50|4284|4283|4284|4283|4284|4283.5|4284|4283|82
1624957560000|2021-06-29 09:06:00||4283.5||4283.5||4283.5||4283.5|1
1624957590000|2021-06-29 09:06:30|4283.5|4283|4284.5|4283.5|4284.5|4283.5|4283.5|4283|2014
1624957610000|2021-06-29 09:06:50|4285|4284|4285.5|4284.5|4285.5|4285|4285|4283.5|727
1624957630000|2021-06-29 09:07:10|4286|4285|4286.5|4285.5|4286.5|4285.5|4286|4284.5|234
1624957640000|2021-06-29 09:07:20|4286|4286|4286.5|4285.5|4286.5|4286|4286|4285.5|71
1624957670000|2021-06-29 09:07:50|4286|4285|4286|4285.5|4286|4285.5|4286|4285|1461
1624957690000|2021-06-29 09:08:10|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|879
1624957700000|2021-06-29 09:08:20|4287|4286.5|4287.5|4286.5|4287.5|4287|4287|4286|523
1624957730000|2021-06-29 09:08:50|4287|4286|4285.5|4285|4287|4286|4285|4284.5|849
1624957750000|2021-06-29 09:09:10||4284.5||4284.5||4284.5||4284.5|0
1624957800000|2021-06-29 09:10:00|||||||||1
1624957810000|2021-06-29 09:10:10|4286|4285|4287|4286|4287|4286|4286|4284.5|104
1624957820000|2021-06-29 09:10:20|4287.5||4287.5||4287.5||4287.5||0
1624957840000|2021-06-29 09:10:40|4287||4286.5||4287||4286.5||0
1624957850000|2021-06-29 09:10:50|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|271
1624957860000|2021-06-29 09:11:00|||||||||1
1624957870000|2021-06-29 09:11:10|4285.5|4284.5|4285|4284|4285.5|4284.5|4285|4284|217
1624957880000|2021-06-29 09:11:20||4284.5||4284.5||4284.5||4284.5|0
1624957890000|2021-06-29 09:11:30|4285.5|4285|4285.5|4284.5|4285.5|4285|4285.5|4284.5|373
1624957910000|2021-06-29 09:11:50|||||||||1
1624957930000|2021-06-29 09:12:10|4285|4284|4284.5|4283.5|4285|4284|4284.5|4283.5|163
1624957940000|2021-06-29 09:12:20||4284||4283.5||4284||4283.5|0
1624957950000|2021-06-29 09:12:30|4285|4284|4284.5|4283.5|4285|4284|4284.5|4283.5|0
1624957960000|2021-06-29 09:12:40|4285|4284|4284.5|4284|4285|4284|4284.5|4284|0
1624957970000|2021-06-29 09:12:50|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|285
1624958010000|2021-06-29 09:13:30|4286|4285|4286|4285|4286|4285|4286|4285|513
1624958020000|2021-06-29 09:13:40|4285.5||4285.5||4285.5||4285.5||1600
1624958030000|2021-06-29 09:13:50|4286|4285.5|4286|4285|4286|4285.5|4286|4285|23
1624958040000|2021-06-29 09:14:00|4286.5|4285.5|4285.5|4284.5|4286.5|4285.5|4285.5|4284.5|100
1624958050000|2021-06-29 09:14:10|4286|4284|4285|4284.5|4286|4284.5|4285|4284|859
1624958060000|2021-06-29 09:14:20|||||||||124
1624958080000|2021-06-29 09:14:40|||||||||100
1624958090000|2021-06-29 09:14:50|4285.5|4284|4285.5|4285|4285.5|4285|4285.5|4284|448
1624958100000|2021-06-29 09:15:00|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|885
1624958150000|2021-06-29 09:15:50|4285|4284|4284.5|4284|4285|4284|4284|4283|1292
1624958160000|2021-06-29 09:16:00||4283.5||4284||4284||4283.5|55
1624958170000|2021-06-29 09:16:10|||||||||100
1624958190000|2021-06-29 09:16:30||4283.5||4283.5||4283.5||4283.5|0
1624958200000|2021-06-29 09:16:40|4285|4284|4285|4284.5|4285|4284.5|4285|4283.5|350
1624958210000|2021-06-29 09:16:50|4285.5|4284|4285.5|4284.5|4285.5|4284.5|4285.5|4284|202
1624958280000|2021-06-29 09:18:00|4286|4285|4286.5|4285.5|4286.5|4286|4286|4285|567
1624958290000|2021-06-29 09:18:10|4287|4286|4287|4286|4287|4286.5|4287|4285.5|322
1624958300000|2021-06-29 09:18:20|4287.5|4286.5|4288|4287|4288.5|4288|4287.5|4286|1230
1624958320000|2021-06-29 09:18:40||4286.5||4286.5||4286.5||4286.5|0
1624958330000|2021-06-29 09:18:50|4288.5|4287|4288.5|4287.5|4288.5|4288|4288.5|4287|0
1624958340000|2021-06-29 09:19:00|4289||4288.5||4289||4288.5||0
1624958350000|2021-06-29 09:19:10|4289||4288.5||4289||4288.5||0
1624958360000|2021-06-29 09:19:20|4288|4287|4288|4287|4288|4287|4287.5|4287|55
1624958380000|2021-06-29 09:19:40|4287.5|4286.5|4287.5|4286.5|4287.5|4287|4287.5|4286.5|14
1624958390000|2021-06-29 09:19:50|4288|4287|4288|4287|4288|4287|4288|4286.5|215
1624958400000|2021-06-29 09:20:00|4287.5|4287.5|4288|4287|4289|4288|4287.5|4287|1595
1624958410000|2021-06-29 09:20:10|4287.5|4286.5|4288|4287|4288.5|4287|4287|4286.5|671
1624958420000|2021-06-29 09:20:20|4288.5|4287.5|4289.5|4288|4289.5|4288.5|4288.5|4287|1698
1624958430000|2021-06-29 09:20:30|4289||4289||4289||4289||0
1624958450000|2021-06-29 09:20:50|4289.5||4289||4289.5||4289||0
1624958460000|2021-06-29 09:21:00|4288.5|4287.5|4287.5|4286.5|4288.5|4287.5|4287.5|4286.5|1139
1624958470000|2021-06-29 09:21:10|4288|4287|4288|4287|4288|4287.5|4288|4286.5|333
1624958480000|2021-06-29 09:21:20|4288.5|4287.5|4289|4288|4289|4288|4288.5|4287.5|100
1624958490000|2021-06-29 09:21:30|4289.5||4289.5||4289.5||4289.5||0
1624958500000|2021-06-29 09:21:40|||||||||110
1624958520000|2021-06-29 09:22:00|4290|4288.5|4290.5|4289.5|4290.5|4289.5|4290|4288.5|131
1624958530000|2021-06-29 09:22:10|4291|4290|4290|4289|4291|4290|4290|4289|1475
1624958540000|2021-06-29 09:22:20|4289.5|4288.5|4289.5|4288.5|4290|4288.5|4289.5|4288.5|1050
1624958550000|2021-06-29 09:22:30|||||||||83
1624958560000|2021-06-29 09:22:40||4288||4288.5||4288.5||4288|23
1624958570000|2021-06-29 09:22:50|4290|4288|4290.5|4289|4290.5|4289.5|4290|4288|383
1624958600000|2021-06-29 09:23:20|4290|4289.5|4289.5|4288.5|4290|4289.5|4289.5|4288.5|34
1624958610000|2021-06-29 09:23:30|4289|4288|4289|4288|4289.5|4288.5|4289|4288|132
1624958620000|2021-06-29 09:23:40|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|230
1624958640000|2021-06-29 09:24:00|4290|4289|4289.5|4289|4290|4289|4289.5|4289|150
1624958650000|2021-06-29 09:24:10||4288.5||4288.5||4288.5||4288.5|190
1624958680000|2021-06-29 09:24:40|4289|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|215
1624958690000|2021-06-29 09:24:50|4289||4289.5||4289.5||4289||272
1624958700000|2021-06-29 09:25:00|4290|4289|4290|4289.5|4290|4289.5|4290|4288.5|57
1624958730000|2021-06-29 09:25:30|4290.5|4290|4291|4290|4291.5|4291|4290.5|4289.5|1766
1624958740000|2021-06-29 09:25:40|4291.5|4290.5|4291.5|4290.5|4292|4290.5|4291.5|4290.5|399
1624958750000|2021-06-29 09:25:50|4292||4291.5||4292||4291.5||0
1624958760000|2021-06-29 09:26:00|4292|4291|4292|4291|4292.5|4291.5|4292|4291|1818
1624958770000|2021-06-29 09:26:10|4291.5||4291.5||4291.5||4291.5||0
1624958780000|2021-06-29 09:26:20|4292|4290.5|4292|4291|4292|4291.5|4292|4290.5|267
1624958790000|2021-06-29 09:26:30|4292.5|4291.5|4292.5|4291.5|4293|4292|4292.5|4291.5|410
1624958810000|2021-06-29 09:26:50|4292||4292.5||4292.5||4292||35
1624958830000|2021-06-29 09:27:10|4292|4291|4291.5|4291|4292.5|4291|4291.5|4291|1283
1624958840000|2021-06-29 09:27:20|4292||4292||4292||4291.5||124
1624958870000|2021-06-29 09:27:50|4291.5|4290.5|4291|4290|4292|4291|4290.5|4289|1196
1624958880000|2021-06-29 09:28:00|4291.5|4290.5|4291|4290.5|4291.5|4290.5|4291|4290.5|80
1624958890000|2021-06-29 09:28:10|4291.5||4291.5||4291.5||4291||0
1624958900000|2021-06-29 09:28:20||4291||4291||4291||4291|93
1624958910000|2021-06-29 09:28:30|||||||||215
1624958940000|2021-06-29 09:29:00|4292|4290.5|4290.5|4289.5|4292|4291|4290|4289.5|1027
1624958950000|2021-06-29 09:29:10||4289||4289||4289||4289|12
1624958990000|2021-06-29 09:29:50|4290|4288.5|4289.5|4288.5|4290|4289|4289|4288.5|2957
1624959010000|2021-06-29 09:30:10|4290|4289|4290|4289|4290.5|4289.5|4290|4288.5|269
1624959020000|2021-06-29 09:30:20|||||||||470
1624959040000|2021-06-29 09:30:40|4290.5|4289.5|4291|4290|4291|4290|4290.5|4289.5|968
1624959060000|2021-06-29 09:31:00|4290.5|4289.5|4290|4289|4290.5|4290|4290|4289|2410
1624959070000|2021-06-29 09:31:10|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|629
1624959090000|2021-06-29 09:31:30||4288||4288.5||4288.5||4288|0
1624959100000|2021-06-29 09:31:40|4289|4288|4289|4288|4289|4288|4289|4288|23
1624959130000|2021-06-29 09:32:10||4287.5||4288||4288||4287.5|0
1624959150000|2021-06-29 09:32:30|4289.5|4288.5|4289.5|4288|4290|4289|4289.5|4288|200
1624959170000|2021-06-29 09:32:50||4288.5||4288||4288.5||4288|234
1624959190000|2021-06-29 09:33:10||4288.5||4288.5||4288.5||4288.5|0
1624959200000|2021-06-29 09:33:20|4289|4288|4288|4287|4289|4288|4287.5|4287|372
1624959210000|2021-06-29 09:33:30|||||||||600
1624959250000|2021-06-29 09:34:10|||||||||136
1624959270000|2021-06-29 09:34:30|||||||||48
1624959280000|2021-06-29 09:34:40||4287.5||4287||4287.5||4287|2
1624959290000|2021-06-29 09:34:50|4287.5|4286.5|4286|4285|4287.5|4286.5|4286|4285|1330
1624959300000|2021-06-29 09:35:00|4285.5|4285.5|4286.5|4285.5|4286.5|4285.5|4285.5|4285.5|2
1624959340000|2021-06-29 09:35:40|4287|4286|4287|4286|4287|4286.5|4287|4285.5|390
1624959350000|2021-06-29 09:35:50||4285.5||4285.5||4286||4285.5|0
1624959360000|2021-06-29 09:36:00|4286.5||4286.5||4286.5||4286.5||146
1624959380000|2021-06-29 09:36:20|4286||4286.5||4286.5||4286||0
1624959400000|2021-06-29 09:36:40|4286|4286|4286|4285.5|4286|4286|4286|4285.5|297
1624959410000|2021-06-29 09:36:50|4286.5|4285|4286.5|4286|4287|4286|4285.5|4285|2900
1624959420000|2021-06-29 09:37:00|||||||||2
1624959430000|2021-06-29 09:37:10|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|271
1624959440000|2021-06-29 09:37:20|4286.5|4286|4286.5|4285.5|4286.5|4286|4286.5|4285.5|234
1624959450000|2021-06-29 09:37:30|||||||||100
1624959470000|2021-06-29 09:37:50|4286|4286|4287|4286|4287|4286|4286|4286|91
1624959480000|2021-06-29 09:38:00||4286.5||4286||4286.5||4286|0
1624959490000|2021-06-29 09:38:10|4286.5||4286.5||4286.5||4286.5||1125
1624959500000|2021-06-29 09:38:20|4286|4285.5|4286|4285|4286|4285.5|4286|4284.5|317
1624959510000|2021-06-29 09:38:30|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|0
1624959530000|2021-06-29 09:38:50||4285||4284.5||4285||4284.5|0
1624959540000|2021-06-29 09:39:00||4285||4284.5||4285||4284.5|8
1624959550000|2021-06-29 09:39:10||4285||4284.5||4285||4284.5|0
1624959570000|2021-06-29 09:39:30||4285||4284.5||4285||4284.5|357
1624959590000|2021-06-29 09:39:50||4285||4285||4285||4285|0
1624959610000|2021-06-29 09:40:10|||||||||223
1624959620000|2021-06-29 09:40:20|||||||||24
1624959630000|2021-06-29 09:40:30|4285|4284.5|4284.5|4283.5|4285|4284.5|4284.5|4283.5|661
1624959640000|2021-06-29 09:40:40|4284|4283|4284.5|4283|4284.5|4283|4284|4283|233
1624959650000|2021-06-29 09:40:50|4284|4282.5|4283.5|4282.5|4284|4282.5|4283.5|4282.5|0
1624959690000|2021-06-29 09:41:30|4283|4283|4282.5|4281.5|4284|4283|4282|4281.5|3647
1624959710000|2021-06-29 09:41:50|4283|4282|4283|4281.5|4283|4282|4283|4281.5|0
1624959730000|2021-06-29 09:42:10|4282.5|4281|4281.5|4280.5|4282.5|4281|4281.5|4280.5|908
1624959770000|2021-06-29 09:42:50|4281|4280|4280|4279|4281.5|4280|4280|4279|449
1624959780000|2021-06-29 09:43:00|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279.5|4278|0
1624959800000|2021-06-29 09:43:20||4278||4278||4278||4278|0
1624959810000|2021-06-29 09:43:30|||||||||11
1624959820000|2021-06-29 09:43:40||4278.5||4278.5||4278.5||4278.5|0
1624959840000|2021-06-29 09:44:00|4280|4279|4280|4279|4280|4279.5|4280|4278.5|13
1624959850000|2021-06-29 09:44:10||4279.5||4279||4279.5||4279|215
1624959870000|2021-06-29 09:44:30||4278.5||4278.5||4278.5||4278.5|3
1624959880000|2021-06-29 09:44:40||4279||4279||4279||4279|0
1624959890000|2021-06-29 09:44:50||4278.5||4278.5||4278.5||4278.5|0
1624959910000|2021-06-29 09:45:10||4279||4279||4279||4279|0
1624959920000|2021-06-29 09:45:20|4280.5|4279.5|4281|4280|4281.5|4281|4280|4279.5|1637
1624959940000|2021-06-29 09:45:40|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4280|4279|188
1624959950000|2021-06-29 09:45:50|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4279.5|416
1624959990000|2021-06-29 09:46:30|4280|4279.5|4280|4279|4280|4279.5|4280|4279|599
1624960000000|2021-06-29 09:46:40|4279.5|4278.5|4278.5|4277|4280|4278.5|4278.5|4277|387
1624960010000|2021-06-29 09:46:50||4277.5||4277.5||4277.5||4277.5|50
1624960020000|2021-06-29 09:47:00|4279|4278|4279|4278.5|4279|4278.5|4278.5|4278|291
1624960030000|2021-06-29 09:47:10|4279.5||4279.5||4279.5||4279.5||0
1624960040000|2021-06-29 09:47:20||4278||4278||4278||4278|0
1624960050000|2021-06-29 09:47:30|||||||||145
1624960060000|2021-06-29 09:47:40|4279|4277.5|4278.5|4278|4279|4278|4278.5|4277.5|1
1624960070000|2021-06-29 09:47:50|4278|4277.5|4278|4277|4278.5|4277.5|4278|4277|75
1624960080000|2021-06-29 09:48:00|4277.5||4277.5||4277.5||4277.5||0
1624960100000|2021-06-29 09:48:20|4278|4276.5|4277.5|4276.5|4278|4276.5|4277|4276.5|493
1624960110000|2021-06-29 09:48:30||4277||4277||4277||4277|0
1624960120000|2021-06-29 09:48:40|4278|4276.5|4277.5|4276.5|4278|4276.5|4277|4276.5|700
1624960140000|2021-06-29 09:49:00|4278|4277|4277.5|4277|4279|4278|4277.5|4276.5|3532
1624960150000|2021-06-29 09:49:10|4278||4277.5||4278||4277.5||0
1624960190000|2021-06-29 09:49:50|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|443
1624960200000|2021-06-29 09:50:00|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276|491
1624960210000|2021-06-29 09:50:10|||||||||245
1624960220000|2021-06-29 09:50:20|4277|4276.5|4277|4276|4277|4276.5|4277|4276|266
1624960230000|2021-06-29 09:50:30|4276.5|4276.5|4276.5|4276|4276.5|4276.5|4276.5|4276|202
1624960250000|2021-06-29 09:50:50|4276|4275.5|4276.5|4275|4276.5|4275.5|4276|4275|268
1624960290000|2021-06-29 09:51:30|4276||4275.5||4276||4275.5||1
1624960300000|2021-06-29 09:51:40|4275|4274.5|4275.5|4275|4276|4275|4275|4274.5|1071
1624960310000|2021-06-29 09:51:50|4275|4274.5|4275|4274|4275|4274.5|4274|4273.5|1269
1624960320000|2021-06-29 09:52:00|4275.5||4275.5||4275.5||4275||117
1624960330000|2021-06-29 09:52:10|4276|4274.5|4276|4275|4276|4275|4276|4274.5|0
1624960340000|2021-06-29 09:52:20|4275.5||4275.5||4275.5||4275.5||0
1624960350000|2021-06-29 09:52:30|4276|4275.5|4276|4275|4276|4275.5|4276|4275|5
1624960400000|2021-06-29 09:53:20|4276.5|4275.5|4276.5|4276|4276.5|4276|4276.5|4275|746
1624960420000|2021-06-29 09:53:40|||||||||191
1624960440000|2021-06-29 09:54:00|4277|4276.5|4277|4276|4277|4276.5|4277|4276|49
1624960450000|2021-06-29 09:54:10|4277.5|4276.5|4278|4277|4278|4277|4277.5|4276.5|0
1624960460000|2021-06-29 09:54:20|4277.5||4278||4278||4277.5||415
1624960480000|2021-06-29 09:54:40|4278.5|4277.5|4278|4277.5|4278.5|4278|4277.5|4277|377
1624960490000|2021-06-29 09:54:50|4278.5|4277|4278.5|4277|4278.5|4277|4278.5|4277|0
1624960500000|2021-06-29 09:55:00|4278||4278||4278||4278||0
1624960510000|2021-06-29 09:55:10|4278.5|4277.5|4279.5|4279|4279.5|4279|4278.5|4277.5|440
1624960520000|2021-06-29 09:55:20||4278.5||4278.5||4278.5||4278.5|71
1624960530000|2021-06-29 09:55:30|4280||4280||4280||4280||0
1624960540000|2021-06-29 09:55:40|4279.5||4279.5||4279.5||4279.5||0
1624960560000|2021-06-29 09:56:00|4280||4280||4280||4280||0
1624960570000|2021-06-29 09:56:10||4279||4279||4279||4279|1097
1624960590000|2021-06-29 09:56:30|||||||||23
1624960600000|2021-06-29 09:56:40|4280.5|4279.5|4280.5|4279.5|4280.5|4280|4280.5|4279.5|118
1624960640000|2021-06-29 09:57:20||4280||4280||4280||4280|276
1624960660000|2021-06-29 09:57:40|||||||||50
1624960670000|2021-06-29 09:57:50|||||||||725
1624960680000|2021-06-29 09:58:00||4279.5||4279.5||4279.5||4279.5|1194
1624960690000|2021-06-29 09:58:10||4280||4280||4280||4280|0
1624960730000|2021-06-29 09:58:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|235
1624960740000|2021-06-29 09:59:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|50
1624960750000|2021-06-29 09:59:10|4282||4282||4282||4281.5||0
1624960760000|2021-06-29 09:59:20|4281.5||4281.5||4282||4281.5||0
1624960770000|2021-06-29 09:59:30|4282||4281.5||4282||4281.5||0
1624960790000|2021-06-29 09:59:50|4281|4280.5|4280.5|4280|4281|4280.5|4280|4279.5|2109
1624960810000|2021-06-29 10:00:10|4280|4279.5|4280|4279|4280|4279.5|4280|4279|507
1624960820000|2021-06-29 10:00:20||4279.5||4279||4279.5||4279|94
1624960830000|2021-06-29 10:00:30|4280.5|4279.5|4280|4279|4280.5|4279.5|4280|4279|360
1624960860000|2021-06-29 10:01:00|4279.5|4278.5|4279.5|4278.5|4280|4279|4279.5|4278.5|386
1624960870000|2021-06-29 10:01:10|||||||||65
1624960880000|2021-06-29 10:01:20|4279|4278|4279|4278|4279|4278.5|4279|4278|0
1624960890000|2021-06-29 10:01:30|4279.5|4278.5|4279.5|4279|4279.5|4279|4279.5|4278.5|268
1624960900000|2021-06-29 10:01:40|4279|4278|4279|4278|4279|4278.5|4279|4278|215
1624960910000|2021-06-29 10:01:50|4279.5||4279.5||4279.5||4279.5||0
1624960920000|2021-06-29 10:02:00|4279|4278.5|4278.5|4277.5|4279|4278.5|4278.5|4277.5|50
1624960940000|2021-06-29 10:02:20||4278||4277.5||4278||4277.5|50
1624960970000|2021-06-29 10:02:50||4278||4278||4278||4278|0
1624960980000|2021-06-29 10:03:00|4279|4278.5|4279.5|4279|4280|4279|4279|4278.5|79
1624960990000|2021-06-29 10:03:10|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|569
1624961010000|2021-06-29 10:03:30|||||||||69
1624961020000|2021-06-29 10:03:40|4279|4278|4278|4277.5|4279|4278|4278|4277.5|679
1624961040000|2021-06-29 10:04:00|4278.5|4278|4278.5|4277.5|4278.5|4278|4278.5|4277.5|174
1624961050000|2021-06-29 10:04:10|4278||4278||4278||4278||96
1624961070000|2021-06-29 10:04:30|4277.5|4277|4277.5|4276.5|4277.5|4277|4277|4276.5|1103
1624961080000|2021-06-29 10:04:40|4278|4277|4278|4277|4278|4277.5|4278|4277|250
1624961090000|2021-06-29 10:04:50|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|280
1624961100000|2021-06-29 10:05:00|4277|4277|4277|4276|4277|4277|4277|4276|40
1624961110000|2021-06-29 10:05:10||4275.5||4276||4276||4275.5|0
1624961120000|2021-06-29 10:05:20|||||||||746
1624961130000|2021-06-29 10:05:30||4275.5||4276||4276||4275.5|0
1624961140000|2021-06-29 10:05:40|4276.5|4275.5|4275.5|4274.5|4276.5|4275.5|4275|4274.5|245
1624961160000|2021-06-29 10:06:00||4275||4275||4275||4275|0
1624961170000|2021-06-29 10:06:10|4276|4275.5|4275.5|4274.5|4276|4275.5|4275.5|4274.5|310
1624961180000|2021-06-29 10:06:20|4275|4274|4274.5|4274|4275.5|4274|4274.5|4274|1813
1624961190000|2021-06-29 10:06:30|4275|4274.5|4276.5|4275.5|4276.5|4275.5|4275|4274|548
1624961200000|2021-06-29 10:06:40|4277|4276|4277|4276.5|4277|4276.5|4277|4276|0
1624961210000|2021-06-29 10:06:50|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|12
1624961230000|2021-06-29 10:07:10|4278|4276.5|4278.5|4277.5|4278.5|4277.5|4278|4276.5|176
1624961240000|2021-06-29 10:07:20|4278||4278.5||4278.5||4278||0
1624961250000|2021-06-29 10:07:30|4279|4278|4279|4278|4279|4278|4279|4278|50
1624961270000|2021-06-29 10:07:50||4278.5||4278.5||4278.5||4278.5|0
1624961280000|2021-06-29 10:08:00|4279.5|4279|4279.5|4278.5|4279.5|4279|4279.5|4278.5|448
1624961290000|2021-06-29 10:08:10|4280|4279|4279.5|4279|4280|4279|4279.5|4279|0
1624961300000|2021-06-29 10:08:20|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4278.5|1990
1624961320000|2021-06-29 10:08:40||4278.5||4278.5||4279||4278.5|1001
1624961330000|2021-06-29 10:08:50|4279|4278|4279|4278.5|4279|4278.5|4279|4278|144
1624961340000|2021-06-29 10:09:00|||||||||721
1624961350000|2021-06-29 10:09:10|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|581
1624961360000|2021-06-29 10:09:20|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|2
1624961370000|2021-06-29 10:09:30|4279|4278|4279|4278|4279|4278|4278.5|4278|310
1624961380000|2021-06-29 10:09:40|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|0
1624961390000|2021-06-29 10:09:50|4279||4279||4279||4279||130
1624961400000|2021-06-29 10:10:00|4278.5|4278|4279|4278|4279|4278.5|4278.5|4278|1153
1624961410000|2021-06-29 10:10:10|4279.5|4278.5|4280|4279|4280|4279|4279|4278.5|397
1624961420000|2021-06-29 10:10:20|4280.5|4279.5|4280.5|4279.5|4280.5|4280|4280.5|4279.5|215
1624961430000|2021-06-29 10:10:30|4280|4280|4280|4279.5|4280.5|4280|4280|4279.5|136
1624961440000|2021-06-29 10:10:40|4280.5||4280.5||4280.5||4280.5||0
1624961450000|2021-06-29 10:10:50||4280||4280||4280||4280|0
1624961460000|2021-06-29 10:11:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|475
1624961480000|2021-06-29 10:11:20|4279.5|4279|4280|4279|4280|4279.5|4279.5|4279|3729
1624961490000|2021-06-29 10:11:30|4279.5|4278.5|4279|4278.5|4279.5|4278.5|4278.5|4278|978
1624961500000|2021-06-29 10:11:40|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|76
1624961520000|2021-06-29 10:12:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4279.5|38
1624961530000|2021-06-29 10:12:10|4281||4281||4281||4281||0
1624961540000|2021-06-29 10:12:20|4280.5||4281||4281||4280.5||248
1624961550000|2021-06-29 10:12:30||4280.5||4280.5||4280.5||4280.5|2077
1624961560000|2021-06-29 10:12:40|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|48
1624961570000|2021-06-29 10:12:50|4282||4282||4282||4282||0
1624961590000|2021-06-29 10:13:10||4281.5||4281.5||4281.5||4281.5|0
1624961600000|2021-06-29 10:13:20|4282.5|4282|4283.5|4282.5|4283.5|4282.5|4282.5|4282|461
1624961610000|2021-06-29 10:13:30|4284|4283|4284|4283|4284|4283|4284|4283|0
1624961630000|2021-06-29 10:13:50|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|0
1624961650000|2021-06-29 10:14:10|4285|4284|4285|4284.5|4285|4284.5|4285|4284|0
1624961660000|2021-06-29 10:14:20|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|351
1624961670000|2021-06-29 10:14:30|4285.5||4285.5||4285.5||4285.5||0
1624961680000|2021-06-29 10:14:40|||||||||550
1624961690000|2021-06-29 10:14:50||4285||4285||4285||4285|0
1624961710000|2021-06-29 10:15:10|4286|4284.5|4284.5|4284|4286|4284.5|4284.5|4284|2474
1624961720000|2021-06-29 10:15:20|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|293
1624961730000|2021-06-29 10:15:30|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|187
1624961750000|2021-06-29 10:15:50|4284.5|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|219
1624961810000|2021-06-29 10:16:50|4285|4284|4284.5|4284|4285|4284|4284.5|4284|644
1624961830000|2021-06-29 10:17:10|4285|4284.5|4285|4284|4285|4284.5|4285|4284|10
1624961850000|2021-06-29 10:17:30|4285.5|4284.5|4285.5|4284.5|4285.5|4285|4285.5|4284|1143
1624961860000|2021-06-29 10:17:40|4285||4285||4285||4285||0
1624961870000|2021-06-29 10:17:50|4285.5|4285|4284.5|4284|4285.5|4285|4284.5|4284|1551
1624961880000|2021-06-29 10:18:00|||||||||277
1624961890000|2021-06-29 10:18:10|4285|4284.5|4285.5|4285|4285.5|4285|4284.5|4284|2364
1624961900000|2021-06-29 10:18:20|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284|2032
1624961910000|2021-06-29 10:18:30|4285||4285.5||4285.5||4285||404
1624961930000|2021-06-29 10:18:50||4285||4285||4285||4285|0
1624961950000|2021-06-29 10:19:10|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|1150
1624961970000|2021-06-29 10:19:30|4287|4286|4286.5|4286|4287|4286|4286.5|4286|170
1624961980000|2021-06-29 10:19:40|4287||4286.5||4287||4286.5||0
1624962000000|2021-06-29 10:20:00|4286|4285.5|4286.5|4285.5|4287|4286|4285.5|4284.5|3655
1624962010000|2021-06-29 10:20:10|4286||4286.5||4287||4286||0
1624962020000|2021-06-29 10:20:20|4287|4285.5|4287|4285.5|4287|4285.5|4287|4285.5|0
1624962030000|2021-06-29 10:20:30|4287.5|4286|4287|4286|4287.5|4286|4287|4286|183
1624962040000|2021-06-29 10:20:40||4285.5||4285.5||4285.5||4285.5|50
1624962050000|2021-06-29 10:20:50|4287.5|4286|4287.5|4286|4287.5|4286|4287.5|4286|139
1624962060000|2021-06-29 10:21:00|4286.5|4285.5|4287|4285.5|4287|4285.5|4286.5|4285.5|116
1624962070000|2021-06-29 10:21:10|4286.5|4285|4285.5|4284.5|4286.5|4285|4285.5|4284.5|239
1624962080000|2021-06-29 10:21:20|4286||4286||4286||4286||0
1624962090000|2021-06-29 10:21:30|4285.5||4285.5||4286||4285.5||0
1624962100000|2021-06-29 10:21:40|4286|4285|4286|4285|4286|4285|4286|4285|0
1624962110000|2021-06-29 10:21:50|4285.5|4284.5|4286|4284.5|4286|4284.5|4285.5|4284.5|0
1624962120000|2021-06-29 10:22:00|4285.5|4285|4285.5|4284.5|4285.5|4285|4285.5|4284.5|110
1624962140000|2021-06-29 10:22:20|4285|4284|4285.5|4284.5|4285.5|4284.5|4285|4284|320
1624962150000|2021-06-29 10:22:30|4285|4284|4285|4284|4285|4284|4285|4284|0
1624962160000|2021-06-29 10:22:40|4285.5|4285|4286.5|4285|4286.5|4285|4285.5|4285|196
1624962180000|2021-06-29 10:23:00|4287|4285.5|4287.5|4286|4287.5|4286|4287|4285.5|10
1624962190000|2021-06-29 10:23:10|4288||4288||4288||4288||0
1624962200000|2021-06-29 10:23:20||4286.5||4286.5||4286.5||4286.5|0
1624962220000|2021-06-29 10:23:40||4287||4287||4287||4287|0
1624962230000|2021-06-29 10:23:50|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|250
1624962240000|2021-06-29 10:24:00|4287.5|4286.5|4287|4286|4287.5|4286.5|4287|4286|87
1624962250000|2021-06-29 10:24:10|4286.5|4285|4286.5|4285|4286.5|4285|4286.5|4285|72
1624962290000|2021-06-29 10:24:50||4285.5||4285.5||4285.5||4285.5|0
1624962300000|2021-06-29 10:25:00|4286|4285|4285.5|4284|4286|4285|4285.5|4284|130
1624962310000|2021-06-29 10:25:10|4285||4285||4285||4285||0
1624962330000|2021-06-29 10:25:30|||||||||113
1624962340000|2021-06-29 10:25:40|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|0
1624962360000|2021-06-29 10:26:00|4284|4283|4284|4283|4284.5|4283.5|4284|4283|129
1624962370000|2021-06-29 10:26:10|4284.5|4283.5|4285|4283.5|4285|4283.5|4284.5|4283.5|0
1624962380000|2021-06-29 10:26:20|4285.5|4284|4285.5|4284.5|4285.5|4284.5|4285.5|4284|43
1624962390000|2021-06-29 10:26:30|4286|4284|4286|4285|4286.5|4285.5|4286|4284|122
1624962400000|2021-06-29 10:26:40|4286.5|4285.5|4287|4285.5|4287|4285.5|4286.5|4285.5|0
1624962420000|2021-06-29 10:27:00||4286||4286||4286||4286|0
1624962430000|2021-06-29 10:27:10|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|50
1624962470000|2021-06-29 10:27:50|4288|4287|4288.5|4287|4289|4287.5|4288|4287|125
1624962480000|2021-06-29 10:28:00||4287.5||4287.5||4287.5||4287.5|0
1624962490000|2021-06-29 10:28:10|4289|4288|4289|4288|4289|4288|4289|4288|402
1624962510000|2021-06-29 10:28:30|4288.5|4287.5|4288.5|4287.5|4289|4287.5|4288.5|4287.5|97
1624962520000|2021-06-29 10:28:40|4289||4289||4289||4289||0
1624962530000|2021-06-29 10:28:50|4288.5||4288.5||4288.5||4288.5||0
1624962580000|2021-06-29 10:29:40|4288|4286.5|4288|4286.5|4288|4286.5|4288|4286.5|0
1624962600000|2021-06-29 10:30:00|4288.5|4287|4288.5|4287.5|4288.5|4287.5|4288.5|4287|0
1624962610000|2021-06-29 10:30:10|4290|4288.5|4289|4288|4290|4288.5|4289|4288|77
1624962620000|2021-06-29 10:30:20||4287.5||4287.5||4287.5||4287.5|0
1624962630000|2021-06-29 10:30:30|4289.5|4288|4289|4288|4289.5|4288|4289|4288|0
1624962670000|2021-06-29 10:31:10|||||||||4
1624962680000|2021-06-29 10:31:20|4288.5|4287.5|4288.5|4287.5|4289|4287.5|4288.5|4287.5|0
1624962690000|2021-06-29 10:31:30|4289||4288.5||4289||4288.5||0
1624962720000|2021-06-29 10:32:00|4289|4288|4289|4288|4289|4288|4289|4288|89
1624962730000|2021-06-29 10:32:10|4288|4287|4288|4287|4288|4287|4288|4287|0
1624962780000|2021-06-29 10:33:00|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|265
1624962790000|2021-06-29 10:33:10|4289|4288|4288.5|4287|4289|4288|4288.5|4287|157
1624962800000|2021-06-29 10:33:20|4288|4287.5|4288|4287|4288|4287.5|4288|4287|0
1624962830000|2021-06-29 10:33:50|4288.5||4288.5||4288.5||4288.5||0
1624962840000|2021-06-29 10:34:00|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|50
1624962850000|2021-06-29 10:34:10|4288|4287|4288|4287|4288|4287|4288|4287|98
1624962860000|2021-06-29 10:34:20|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|0
1624962880000|2021-06-29 10:34:40|4288|4287|4288.5|4287.5|4288.5|4287.5|4288|4287|91
1624962900000|2021-06-29 10:35:00|4288|4287|4288.5|4287|4288.5|4287|4288|4287|0
1624962910000|2021-06-29 10:35:10|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|282
1624962920000|2021-06-29 10:35:20|4288.5||4288.5||4288.5||4288.5||0
1624962930000|2021-06-29 10:35:30|4288|4288|4288|4287.5|4288|4288|4288|4287.5|86
1624962940000|2021-06-29 10:35:40|||||||||68
1624962950000|2021-06-29 10:35:50|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|465
1624962960000|2021-06-29 10:36:00|4288||4288||4288||4288||169
1624962970000|2021-06-29 10:36:10|||||||||600
1624962980000|2021-06-29 10:36:20|||||||||600
1624962990000|2021-06-29 10:36:30|4288.5|4288|4288.5|4288|4289|4288.5|4288.5|4288|259
1624963030000|2021-06-29 10:37:10|4288|4287.5|4287|4286.5|4288|4287.5|4287|4286.5|618
1624963040000|2021-06-29 10:37:20|4287.5||4287.5||4287.5||4287.5||0
1624963060000|2021-06-29 10:37:40||4287||4287||4287||4287|74
1624963070000|2021-06-29 10:37:50|4288||4288||4288||4288||0
1624963080000|2021-06-29 10:38:00|4287.5|4287.5|4287.5|4287|4287.5|4287.5|4287.5|4287|214
1624963090000|2021-06-29 10:38:10|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|81
1624963100000|2021-06-29 10:38:20|||||||||192
1624963120000|2021-06-29 10:38:40|||||||||255
1624963130000|2021-06-29 10:38:50|||||||||84
1624963140000|2021-06-29 10:39:00|4287.5|4287|4286.5|4286|4288|4287.5|4286.5|4286|2267
1624963150000|2021-06-29 10:39:10|4287||4286.5||4287||4286.5||17
1624963190000|2021-06-29 10:39:50|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|293
1624963200000|2021-06-29 10:40:00|||||||||70
1624963230000|2021-06-29 10:40:30|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|877
1624963240000|2021-06-29 10:40:40|4287.5|4287|4288|4287|4288|4287|4287.5|4287|170
1624963250000|2021-06-29 10:40:50||4287.5||4287.5||4287.5||4287.5|0
1624963260000|2021-06-29 10:41:00|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|683
1624963280000|2021-06-29 10:41:20|4287.5|4287|4288|4287|4288|4287|4287.5|4287|175
1624963290000|2021-06-29 10:41:30||4287.5||4287.5||4287.5||4287.5|72
1624963300000|2021-06-29 10:41:40|||||||||210
1624963320000|2021-06-29 10:42:00|4287.5|4287|4287.5|4287|4288|4287.5|4287.5|4287|1897
1624963330000|2021-06-29 10:42:10|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|361
1624963340000|2021-06-29 10:42:20|||||||||16
1624963350000|2021-06-29 10:42:30|4288.5|4288|4289|4288|4289|4288.5|4288.5|4287.5|359
1624963360000|2021-06-29 10:42:40|4288.5||4288.5||4288.5||4288.5||0
1624963370000|2021-06-29 10:42:50|4288|4287.5|4287.5|4286.5|4288|4287.5|4287|4286.5|2741
1624963380000|2021-06-29 10:43:00||4287||4286.5||4287||4286.5|0
1624963390000|2021-06-29 10:43:10|4287||4287||4287||4287||0
1624963400000|2021-06-29 10:43:20|4287.5|4287|4288|4287|4288|4287|4287|4286.5|558
1624963410000|2021-06-29 10:43:30||4287.5||4287.5||4287.5||4287.5|182
1624963430000|2021-06-29 10:43:50|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|46
1624963440000|2021-06-29 10:44:00|4289||4289||4289||4289||0
1624963450000|2021-06-29 10:44:10||4288.5||4288.5||4288.5||4288.5|0
1624963470000|2021-06-29 10:44:30|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|689
1624963480000|2021-06-29 10:44:40|||||||||98
1624963500000|2021-06-29 10:45:00|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|950
1624963510000|2021-06-29 10:45:10|4289|4288.5|4289|4288.5|4289.5|4289|4289|4288.5|119
1624963530000|2021-06-29 10:45:30|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|171
1624963540000|2021-06-29 10:45:40|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|65
1624963550000|2021-06-29 10:45:50|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|101
1624963570000|2021-06-29 10:46:10|||||||||37
1624963590000|2021-06-29 10:46:30|4288|4287|4286.5|4286|4288.5|4287|4286.5|4286|1433
1624963620000|2021-06-29 10:47:00|4286|4285.5|4286|4285|4286|4285.5|4286|4285|149
1624963630000|2021-06-29 10:47:10|4285.5|4285.5|4286|4285.5|4286|4285.5|4285.5|4284.5|714
1624963640000|2021-06-29 10:47:20||4285||4285||4285||4285|0
1624963660000|2021-06-29 10:47:40|4285.5|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|191
1624963670000|2021-06-29 10:47:50||4284||4284.5||4284.5||4284|0
1624963680000|2021-06-29 10:48:00||4284||4284.5||4284.5||4284|0
1624963690000|2021-06-29 10:48:10|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|913
1624963700000|2021-06-29 10:48:20|||||||||95
1624963720000|2021-06-29 10:48:40|4283.5|4283|4284|4283|4284|4283|4283.5|4283|138
1624963730000|2021-06-29 10:48:50|4283.5||4283.5||4283.5||4283.5||0
1624963740000|2021-06-29 10:49:00|4284|4282.5|4283.5|4283|4284|4283.5|4283.5|4282.5|779
1624963750000|2021-06-29 10:49:10|4284||4284||4284||4284||0
1624963770000|2021-06-29 10:49:30|4284.5|4283.5|4284.5|4284|4284.5|4284|4284.5|4283.5|119
1624963780000|2021-06-29 10:49:40|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|81
1624963790000|2021-06-29 10:49:50||4284||4284||4284||4284|73
1624963810000|2021-06-29 10:50:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|281
1624963820000|2021-06-29 10:50:20|4283.5|4283|4283.5|4282.5|4284|4283|4283|4282.5|3934
1624963840000|2021-06-29 10:50:40|||||||||140
1624963880000|2021-06-29 10:51:20|4284|4283|4285|4284|4285|4284|4284|4283|150
1624963890000|2021-06-29 10:51:30|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|489
1624963910000|2021-06-29 10:51:50|4285||4285||4285||4285||0
1624963970000|2021-06-29 10:52:50||4284||4284||4284||4284|0
1624964000000|2021-06-29 10:53:20||4284.5||4284.5||4284.5||4284.5|40
1624964010000|2021-06-29 10:53:30|4284.5|4284|4285|4284|4285|4284|4284.5|4284|72
1624964030000|2021-06-29 10:53:50||4284.5||4284||4284.5||4284|0
1624964050000|2021-06-29 10:54:10|||||||||351
1624964110000|2021-06-29 10:55:10|4285.5|4284.5|4285.5|4285|4285.5|4285|4285.5|4284|97
1624964120000|2021-06-29 10:55:20|4285|4284.5|4285|4284|4285|4284.5|4285|4284|97
1624964160000|2021-06-29 10:56:00|||||||||46
1624964170000|2021-06-29 10:56:10|||||||||37
1624964180000|2021-06-29 10:56:20|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|0
1624964190000|2021-06-29 10:56:30||4285||4285||4285||4285|0
1624964200000|2021-06-29 10:56:40|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|260
1624964210000|2021-06-29 10:56:50|4286|4285.5|4286|4285.5|4286.5|4285.5|4286|4285|538
1624964220000|2021-06-29 10:57:00|4286.5|4286|4287|4286|4287|4286|4286.5|4286|366
1624964230000|2021-06-29 10:57:10|4286.5|4285.5|4286.5|4285.5|4287|4285.5|4286|4285.5|104
1624964240000|2021-06-29 10:57:20|||||||||1
1624964250000|2021-06-29 10:57:30||4286||4286||4286||4286|0
1624964260000|2021-06-29 10:57:40|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|433
1624964280000|2021-06-29 10:58:00||4286||4286||4286||4286|64
1624964290000|2021-06-29 10:58:10|4287|4286.5|4287.5|4286.5|4287.5|4287|4287|4286.5|100
1624964300000|2021-06-29 10:58:20|4288|4287|4288.5|4287.5|4288.5|4287.5|4288|4287|132
1624964310000|2021-06-29 10:58:30||4288||4288||4288||4288|108
1624964320000|2021-06-29 10:58:40|4289|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|630
1624964330000|2021-06-29 10:58:50|4289.5|4289|4289.5|4289|4290|4289|4289.5|4289|1513
1624964340000|2021-06-29 10:59:00|4290|4288.5|4289|4288.5|4290|4288.5|4289|4288.5|965
1624964350000|2021-06-29 10:59:10|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|54
1624964360000|2021-06-29 10:59:20|4290||4289.5||4290||4289.5||0
1624964370000|2021-06-29 10:59:30|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|592
1624964380000|2021-06-29 10:59:40|4291|4289.5|4290.5|4290|4291|4290|4290|4289.5|432
1624964390000|2021-06-29 10:59:50|4291|4290.5|4292|4291|4292|4291|4291|4290.5|1661
1624964400000|2021-06-29 11:00:00|4292.5|4291.5|4291.5|4291|4293|4292|4291.5|4290.5|803
1624964410000|2021-06-29 11:00:10|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|111
1624964420000|2021-06-29 11:00:20|4293|4292|4293|4292|4293|4292.5|4293|4292|407
1624964430000|2021-06-29 11:00:30|4293.5|4292.5|4293|4292.5|4294|4293.5|4293|4292.5|1548
1624964440000|2021-06-29 11:00:40|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|479
1624964460000|2021-06-29 11:01:00|4292.5|4292|4292|4291|4292.5|4292|4291.5|4291|2200
1624964470000|2021-06-29 11:01:10|4291.5|4291.5|4292.5|4291.5|4292.5|4291.5|4291.5|4291.5|245
1624964480000|2021-06-29 11:01:20|4292|4291|4291.5|4291|4292|4291|4291.5|4291|0
1624964490000|2021-06-29 11:01:30|||||||||130
1624964500000|2021-06-29 11:01:40|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|2292
1624964510000|2021-06-29 11:01:50|4291|4290.5|4290|4289|4291|4290.5|4290|4289|1649
1624964520000|2021-06-29 11:02:00|4289.5|4288.5|4289.5|4288|4290|4288.5|4289|4288|2552
1624964540000|2021-06-29 11:02:20|4290|4288.5|4290|4289|4290|4289|4290|4288.5|65
1624964550000|2021-06-29 11:02:30|4289.5|4288.5|4289.5|4288.5|4289.5|4289|4289.5|4288.5|0
1624964570000|2021-06-29 11:02:50||4289||4289||4289||4289|41
1624964590000|2021-06-29 11:03:10|||||||||50
1624964600000|2021-06-29 11:03:20|4290|4289.5|4290|4289|4290|4289.5|4290|4289|234
1624964620000|2021-06-29 11:03:40||4289.5||4289.5||4289.5||4289.5|0
1624964630000|2021-06-29 11:03:50|||||||||84
1624964640000|2021-06-29 11:04:00|4289.5|4289|4290|4289|4290|4289|4289.5|4289|142
1624964650000|2021-06-29 11:04:10||4289.5||4289.5||4289.5||4289.5|0
1624964660000|2021-06-29 11:04:20|||||||||107
1624964670000|2021-06-29 11:04:30|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|215
1624964690000|2021-06-29 11:04:50|4291|4290|4291.5|4290.5|4291.5|4290.5|4291|4290|25
1624964700000|2021-06-29 11:05:00|4292|4291|4291|4290.5|4292|4291|4291|4290.5|321
1624964710000|2021-06-29 11:05:10|||||||||86
1624964720000|2021-06-29 11:05:20|4291.5||4291.5||4291.5||4291.5||0
1624964730000|2021-06-29 11:05:30|4291|4290|4290|4289.5|4291.5|4290|4290|4289|1737
1624964740000|2021-06-29 11:05:40|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|273
1624964760000|2021-06-29 11:06:00|4289.5|4289|4290|4289|4290|4289|4289.5|4289|106
1624964780000|2021-06-29 11:06:20|4290.5||4290.5||4290.5||4290.5||0
1624964790000|2021-06-29 11:06:30|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|101
1624964800000|2021-06-29 11:06:40|4290|4290|4290|4289.5|4290|4290|4290|4289.5|139
1624964820000|2021-06-29 11:07:00|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|172
1624964830000|2021-06-29 11:07:10||4289||4289||4289||4289|0
1624964850000|2021-06-29 11:07:30||4289.5||4289.5||4289.5||4289.5|0
1624964870000|2021-06-29 11:07:50|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|405
1624964880000|2021-06-29 11:08:00|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|842
1624964890000|2021-06-29 11:08:10|4289.5|4289|4288.5|4288|4289.5|4289|4288.5|4288|1436
1624964900000|2021-06-29 11:08:20|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|63
1624964920000|2021-06-29 11:08:40|4289.5|4289|4290|4288.5|4290|4289|4289.5|4288.5|249
1624964930000|2021-06-29 11:08:50|4290.5|4289|4290.5|4289.5|4290.5|4290|4290.5|4288.5|183
1624964940000|2021-06-29 11:09:00|4291|4290|4291.5|4290.5|4291.5|4290.5|4290.5|4290|374
1624964950000|2021-06-29 11:09:10|4292|4290|4292|4291|4292|4291.5|4292|4290|992
1624964960000|2021-06-29 11:09:20|4292.5|4291.5|4292|4291|4293|4292|4292|4291|366
1624964970000|2021-06-29 11:09:30|4292.5|4291.5|4292.5|4292|4292.5|4292|4292.5|4291.5|0
1624964990000|2021-06-29 11:09:50|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|0
1624965000000|2021-06-29 11:10:00|4293.5||4293.5||4293.5||4293.5||0
1624965010000|2021-06-29 11:10:10|4294|4293|4293|4292.5|4294|4293|4293|4292.5|520
1624965020000|2021-06-29 11:10:20|4292.5|4292|4291.5|4291|4292.5|4292|4291.5|4291|912
1624965030000|2021-06-29 11:10:30|4292|4291.5|4292|4291|4292|4291.5|4292|4291|62
1624965040000|2021-06-29 11:10:40|4291.5||4291.5||4291.5||4291.5||0
1624965060000|2021-06-29 11:11:00|4292|4291.5|4292|4291|4292|4291.5|4292|4291|72
1624965080000|2021-06-29 11:11:20|4291.5||4291.5||4291.5||4291.5||0
1624965090000|2021-06-29 11:11:30|4292||4291.5||4292||4291.5||267
1624965120000|2021-06-29 11:12:00|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|279
1624965140000|2021-06-29 11:12:20|4291|4290.5|4290.5|4289.5|4291|4290.5|4290|4289.5|582
1624965150000|2021-06-29 11:12:30|4291|4290|4292|4291|4292|4291|4291|4290|203
1624965160000|2021-06-29 11:12:40|4291.5|4290.5|4291|4290.5|4292|4290.5|4291|4290.5|73
1624965170000|2021-06-29 11:12:50|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|86
1624965210000|2021-06-29 11:13:30|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291|129
1624965230000|2021-06-29 11:13:50|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|417
1624965240000|2021-06-29 11:14:00|4293.5|4293|4292.5|4291.5|4293.5|4293|4292.5|4291.5|918
1624965260000|2021-06-29 11:14:20|||||||||862
1624965270000|2021-06-29 11:14:30||4292||4292||4292||4292|0
1624965280000|2021-06-29 11:14:40|4293||4292.5||4293||4292.5||318
1624965290000|2021-06-29 11:14:50|4293|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292|416
1624965300000|2021-06-29 11:15:00|4294|4293|4294.5|4293.5|4294.5|4294|4294|4293|308
1624965310000|2021-06-29 11:15:10|||||||||161
1624965320000|2021-06-29 11:15:20|4294||4294.5||4294.5||4294||5
1624965370000|2021-06-29 11:16:10|4294|4293|4292.5|4291.5|4294.5|4293|4292|4291.5|1601
1624965390000|2021-06-29 11:16:30|4293|4292|4293.5|4292.5|4293.5|4292.5|4293|4291.5|179
1624965400000|2021-06-29 11:16:40|4294|4293|4294|4293|4294|4293|4294|4293|536
1624965410000|2021-06-29 11:16:50||4293.5||4293.5||4293.5||4293.5|195
1624965420000|2021-06-29 11:17:00|4294.5|4294|4295|4294|4295|4294|4294.5|4294|459
1624965430000|2021-06-29 11:17:10|4294.5|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|166
1624965440000|2021-06-29 11:17:20|4294|4293.5|4293.5|4292.5|4294|4293.5|4293|4292.5|2315
1624965450000|2021-06-29 11:17:30|||||||||550
1624965460000|2021-06-29 11:17:40|4294|4293|4294|4293.5|4294|4293.5|4294|4293|182
1624965470000|2021-06-29 11:17:50|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|358
1624965480000|2021-06-29 11:18:00|4293|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|217
1624965490000|2021-06-29 11:18:10||4293||4293||4293||4293|0
1624965500000|2021-06-29 11:18:20|4293|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|299
1624965510000|2021-06-29 11:18:30|4293|4292|4293|4292|4293|4292|4292.5|4292|576
1624965520000|2021-06-29 11:18:40|4293.5|4292.5|4293.5|4293|4293.5|4293|4293.5|4292.5|100
1624965540000|2021-06-29 11:19:00|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|193
1624965550000|2021-06-29 11:19:10|4293.5|4293|4294|4293|4294|4293.5|4293.5|4293|370
1624965560000|2021-06-29 11:19:20|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|0
1624965580000|2021-06-29 11:19:40|4294||4294.5||4294.5||4294||250
1624965590000|2021-06-29 11:19:50|4295|4294|4294.5|4293.5|4295|4294|4294|4293.5|82
1624965600000|2021-06-29 11:20:00|4294||4294||4294||4294||120
1624965630000|2021-06-29 11:20:30|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|373
1624965700000|2021-06-29 11:21:40|||||||||40
1624965720000|2021-06-29 11:22:00|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4291.5|670
1624965730000|2021-06-29 11:22:10|||||||||64
1624965770000|2021-06-29 11:22:50|||||||||23
1624965780000|2021-06-29 11:23:00|4293|4291.5|4291.5|4291|4293|4291.5|4291.5|4291|1210
1624965790000|2021-06-29 11:23:10|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|500
1624965800000|2021-06-29 11:23:20|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|176
1624965810000|2021-06-29 11:23:30|4293.5||4293.5||4293.5||4293.5||0
1624965830000|2021-06-29 11:23:50|4293||4293||4293||4293||0
1624965840000|2021-06-29 11:24:00|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|154
1624965850000|2021-06-29 11:24:10|||||||||32
1624965860000|2021-06-29 11:24:20|||||||||1
1624965870000|2021-06-29 11:24:30|||||||||130
1624965910000|2021-06-29 11:25:10|4292|4291.5|4291.5|4290.5|4292|4291.5|4291.5|4290.5|691
1624965930000|2021-06-29 11:25:30|4291|4291|4291|4290.5|4291|4291|4291|4290.5|423
1624965950000|2021-06-29 11:25:50|||||||||3
1624965970000|2021-06-29 11:26:10|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|192
1624965980000|2021-06-29 11:26:20||4289||4289||4289||4289|0
1624965990000|2021-06-29 11:26:30|4290.5|4289.5|4290.5|4290|4290.5|4290|4290.5|4289.5|21
1624966010000|2021-06-29 11:26:50|4291|4290.5|4291|4290|4291|4290.5|4291|4290|70
1624966020000|2021-06-29 11:27:00||4290.5||4290.5||4290.5||4290.5|182
1624966040000|2021-06-29 11:27:20|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|13
1624966050000|2021-06-29 11:27:30||4290||4290||4290||4290|0
1624966060000|2021-06-29 11:27:40|||||||||200
1624966080000|2021-06-29 11:28:00|4291|4289.5|4290|4289.5|4291|4289.5|4290|4289.5|569
1624966090000|2021-06-29 11:28:10||4289||4289||4289||4289|0
1624966100000|2021-06-29 11:28:20|4290.5||4290.5||4290.5||4290.5||0
1624966110000|2021-06-29 11:28:30||4289.5||4290||4290||4289.5|0
1624966120000|2021-06-29 11:28:40|4291|4289.5|4290|4289.5|4291|4289.5|4290|4289.5|215
1624966130000|2021-06-29 11:28:50|4290.5|4289|4290.5|4289.5|4291|4290|4290.5|4289|188
1624966140000|2021-06-29 11:29:00|4291|4290|4291|4290|4291|4290.5|4291|4290|19
1624966170000|2021-06-29 11:29:30|4290.5|4290.5|4290.5|4290|4290.5|4290.5|4290.5|4290|340
1624966190000|2021-06-29 11:29:50|||||||||100
1624966200000|2021-06-29 11:30:00|4291|4289.5|4290.5|4289.5|4291|4290|4290.5|4289.5|0
1624966210000|2021-06-29 11:30:10||4290||4290||4290||4290|0
1624966220000|2021-06-29 11:30:20|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|92
1624966230000|2021-06-29 11:30:30|||||||||114
1624966260000|2021-06-29 11:31:00|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|40
1624966290000|2021-06-29 11:31:30|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|136
1624966300000|2021-06-29 11:31:40|4290|4289.5|4290|4289|4290|4289.5|4290|4289|81
1624966360000|2021-06-29 11:32:40|4290.5|4289.5|4290.5|4290|4290.5|4290|4290.5|4289.5|127
1624966370000|2021-06-29 11:32:50|4290|4289.5|4290|4289|4290|4289.5|4290|4289|12
1624966380000|2021-06-29 11:33:00|4290.5|4289.5|4290.5|4290|4290.5|4290|4290.5|4289.5|0
1624966400000|2021-06-29 11:33:20|4291|4290.5|4291|4290|4291|4290.5|4291|4290|296
1624966410000|2021-06-29 11:33:30||4290.5||4290.5||4290.5||4290.5|0
1624966420000|2021-06-29 11:33:40|||||||||100
1624966450000|2021-06-29 11:34:10|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|647
1624966460000|2021-06-29 11:34:20|||||||||38
1624966500000|2021-06-29 11:35:00|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|255
1624966520000|2021-06-29 11:35:20|4291.5|4291|4291.5|4290.5|4291.5|4291|4291|4290.5|144
1624966530000|2021-06-29 11:35:30||4291||4291||4291||4291|750
1624966540000|2021-06-29 11:35:40|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|344
1624966550000|2021-06-29 11:35:50|4291|4289.5|4290|4289.5|4291|4289.5|4290|4289.5|244
1624966560000|2021-06-29 11:36:00|4290.5||4290.5||4290.5||4290.5||0
1624966590000|2021-06-29 11:36:30|4291|4290|4291|4290.5|4291|4290.5|4291|4290|647
1624966600000|2021-06-29 11:36:40|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|78
1624966610000|2021-06-29 11:36:50|4291|4290.5|4291|4290|4291.5|4290.5|4291|4290|325
1624966630000|2021-06-29 11:37:10|4291.5|4290.5|4292.5|4292|4292.5|4292|4291.5|4290.5|912
1624966640000|2021-06-29 11:37:20|4293|4291.5|4292.5|4291.5|4293|4291.5|4292.5|4291.5|714
1624966650000|2021-06-29 11:37:30|4293|4292|4293|4292|4293|4292|4293|4292|0
1624966680000|2021-06-29 11:38:00|4292.5||4292.5||4292.5||4292.5||252
1624966690000|2021-06-29 11:38:10|4293||4293||4293||4293||0
1624966700000|2021-06-29 11:38:20|4292.5||4292.5||4292.5||4292.5||49
1624966710000|2021-06-29 11:38:30|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|130
1624966730000|2021-06-29 11:38:50|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|454
1624966780000|2021-06-29 11:39:40|4293||4293||4293||4293||402
1624966790000|2021-06-29 11:39:50|||||||||106
1624966800000|2021-06-29 11:40:00|4292.5|4292|4292.5|4292|4292.5|4292.5|4292.5|4292|525
1624966860000|2021-06-29 11:41:00|4293||4293||4293||4293||165
1624966870000|2021-06-29 11:41:10|4292.5|4292.5|4292|4291.5|4292.5|4292.5|4292|4291.5|448
1624966880000|2021-06-29 11:41:20|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|310
1624966890000|2021-06-29 11:41:30|4292||4292.5||4292.5||4292||0
1624966920000|2021-06-29 11:42:00|4292||4292||4292||4292||225
1624966940000|2021-06-29 11:42:20|4291.5|4291|4292|4291|4292|4291|4291.5|4291|224
1624966950000|2021-06-29 11:42:30|4291.5||4291.5||4291.5||4291.5||250
1624966960000|2021-06-29 11:42:40|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|268
1624966970000|2021-06-29 11:42:50|||||||||176
1624967000000|2021-06-29 11:43:20|||||||||684
1624967010000|2021-06-29 11:43:30|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|150
1624967040000|2021-06-29 11:44:00|||||||||163
1624967050000|2021-06-29 11:44:10|||||||||295
1624967060000|2021-06-29 11:44:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|658
1624967070000|2021-06-29 11:44:30|4291.5||4291.5||4291.5||4291.5||0
1624967090000|2021-06-29 11:44:50||4291||4290.5||4291||4290.5|160
1624967100000|2021-06-29 11:45:00|4291||4291.5||4291.5||4291||258
1624967110000|2021-06-29 11:45:10|4292|4291|4292|4291.5|4292|4291.5|4292|4290.5|837
1624967120000|2021-06-29 11:45:20||4291||4291.5||4291.5||4291|700
1624967150000|2021-06-29 11:45:50|4292.5||4292||4292.5||4292||114
1624967170000|2021-06-29 11:46:10|||||||||75
1624967180000|2021-06-29 11:46:20|4292.5|4292|4293.5|4292.5|4293.5|4292.5|4292.5|4292|214
1624967200000|2021-06-29 11:46:40|4294||4294||4294||4293.5||60
1624967210000|2021-06-29 11:46:50|4293.5||4293.5||4293.5||4293.5||0
1624967230000|2021-06-29 11:47:10|4293||4293||4293||4293||0
1624967280000|2021-06-29 11:48:00|4293.5|4293|4293.5|4293|4293.5|4293|4293|4292.5|129
1624967290000|2021-06-29 11:48:10|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|42
1624967310000|2021-06-29 11:48:30|4294.5|4294|4294.5|4293.5|4294.5|4294|4294.5|4293.5|297
1624967320000|2021-06-29 11:48:40|4294|4293|4292.5|4292|4294|4293|4292.5|4292|1332
1624967330000|2021-06-29 11:48:50|4293||4293||4293||4293||315
1624967350000|2021-06-29 11:49:10|4292.5||4292.5||4292.5||4292.5||0
1624967380000|2021-06-29 11:49:40|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|137
1624967400000|2021-06-29 11:50:00|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|218
1624967410000|2021-06-29 11:50:10|4293|4292.5|4293|4292|4293|4292.5|4293|4292|215
1624967460000|2021-06-29 11:51:00|4292.5|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|88
1624967470000|2021-06-29 11:51:10|||||||||42
1624967480000|2021-06-29 11:51:20|4292.5|4292|4293|4292|4293|4292|4292.5|4292|41
1624967490000|2021-06-29 11:51:30|4293.5|4292.5|4293.5|4293|4293.5|4293|4293.5|4292.5|89
1624967500000|2021-06-29 11:51:40|4293|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|106
1624967530000|2021-06-29 11:52:10|4294|4293|4294|4293|4294|4293.5|4294|4293|91
1624967540000|2021-06-29 11:52:20|4294.5|4293.5|4294.5|4294|4295|4294.5|4294.5|4293|3203
1624967550000|2021-06-29 11:52:30|4294|4293.5|4294|4293.5|4294.5|4293.5|4294|4293.5|86
1624967560000|2021-06-29 11:52:40|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|0
1624967570000|2021-06-29 11:52:50|||||||||208
1624967580000|2021-06-29 11:53:00|4295|4294.5|4295|4294|4295|4294.5|4294.5|4294|170
1624967600000|2021-06-29 11:53:20|4294.5|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|388
1624967610000|2021-06-29 11:53:30|4295.5|4295|4296|4295|4296|4295|4295.5|4295|1357
1624967620000|2021-06-29 11:53:40|4295.5||4295.5||4295.5||4295.5||0
1624967630000|2021-06-29 11:53:50|4296|4295.5|4296|4295.5|4296.5|4295.5|4296|4295.5|265
1624967640000|2021-06-29 11:54:00|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|645
1624967650000|2021-06-29 11:54:10|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|14
1624967660000|2021-06-29 11:54:20|4296||4296||4296||4296||0
1624967680000|2021-06-29 11:54:40|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|373
1624967700000|2021-06-29 11:55:00|4296.5|4295|4295.5|4295|4296.5|4295|4295.5|4295|1244
1624967710000|2021-06-29 11:55:10|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|265
1624967720000|2021-06-29 11:55:20|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|126
1624967730000|2021-06-29 11:55:30|4295|4294.5|4294.5|4293.5|4295|4294.5|4294|4293.5|819
1624967750000|2021-06-29 11:55:50|4295|4294|4294.5|4294|4295|4294|4294.5|4294|0
1624967760000|2021-06-29 11:56:00|4294|4293.5|4293.5|4293|4294.5|4293.5|4293.5|4293|292
1624967770000|2021-06-29 11:56:10|4294|4293.5|4294|4293|4294|4293.5|4294|4293|395
1624967790000|2021-06-29 11:56:30||4293.5||4293.5||4293.5||4293.5|0
1624967820000|2021-06-29 11:57:00|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|113
1624967830000|2021-06-29 11:57:10|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|77
1624967850000|2021-06-29 11:57:30|||||||||250
1624967860000|2021-06-29 11:57:40|4293|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|313
1624967900000|2021-06-29 11:58:20|4294|4293|4294|4293|4294|4293|4293.5|4293|236
1624967920000|2021-06-29 11:58:40|||||||||409
1624967940000|2021-06-29 11:59:00|4293.5||4293.5||4293.5||4293.5||0
1624967950000|2021-06-29 11:59:10|||||||||694
1624967960000|2021-06-29 11:59:20|||||||||41
1624967970000|2021-06-29 11:59:30|4294|4293.5|4295|4293.5|4295|4293.5|4294|4293.5|151
1624967980000|2021-06-29 11:59:40|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|198
1624967990000|2021-06-29 11:59:50|||||||||517
1624968000000|2021-06-29 12:00:00|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|270
1624968010000|2021-06-29 12:00:10|||||||||1
1624968030000|2021-06-29 12:00:30|4294|4293|4294.5|4293|4294.5|4293|4294|4293|140
1624968040000|2021-06-29 12:00:40|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|11
1624968060000|2021-06-29 12:01:00|4293.5|4293|4294|4293|4294|4293|4293.5|4292.5|90
1624968110000|2021-06-29 12:01:50|4293.5||4294||4294||4293.5||26
1624968160000|2021-06-29 12:02:40|4294.5|4293.5|4294.5|4294|4295|4294.5|4294.5|4293|1521
1624968180000|2021-06-29 12:03:00|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|405
1624968200000|2021-06-29 12:03:20|4295|4294.5|4293.5|4293|4295|4294.5|4293.5|4293|964
1624968220000|2021-06-29 12:03:40|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|341
1624968240000|2021-06-29 12:04:00|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|420
1624968250000|2021-06-29 12:04:10|4292.5|4292|4292.5|4292|4292.5|4292|4292|4291.5|427
1624968260000|2021-06-29 12:04:20|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|49
1624968270000|2021-06-29 12:04:30|4293.5|4293|4294.5|4293.5|4294.5|4293.5|4293|4292.5|76
1624968280000|2021-06-29 12:04:40|||||||||118
1624968290000|2021-06-29 12:04:50|4295|4294|4295|4294.5|4295|4294.5|4295|4294|71
1624968300000|2021-06-29 12:05:00|4295.5|4295|4294|4293.5|4295.5|4295|4294|4293.5|3298
1624968310000|2021-06-29 12:05:10|4294.5|4294|4294.5|4293.5|4294.5|4294|4294.5|4293.5|33
1624968320000|2021-06-29 12:05:20|4294||4294.5||4294.5||4294||618
1624968350000|2021-06-29 12:05:50|4294|4293|4293.5|4293|4294|4293|4293.5|4293|159
1624968370000|2021-06-29 12:06:10|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|364
1624968380000|2021-06-29 12:06:20|4294.5||4294.5||4294.5||4294.5||87
1624968390000|2021-06-29 12:06:30|4295|4294|4295|4294|4295|4294.5|4294.5|4294|60
1624968420000|2021-06-29 12:07:00|4294.5|4293.5|4294|4293.5|4294.5|4293.5|4294|4293.5|1417
1624968430000|2021-06-29 12:07:10|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|84
1624968440000|2021-06-29 12:07:20|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|165
1624968470000|2021-06-29 12:07:50|||||||||22
1624968480000|2021-06-29 12:08:00|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|122
1624968490000|2021-06-29 12:08:10|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294.5|23
1624968500000|2021-06-29 12:08:20|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|394
1624968510000|2021-06-29 12:08:30|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|296
1624968520000|2021-06-29 12:08:40|4295.5||4295||4295.5||4295||50
1624968530000|2021-06-29 12:08:50|4295.5||4295.5||4295.5||4295.5||210
1624968540000|2021-06-29 12:09:00|4295|4295|4294.5|4294|4295.5|4295|4294.5|4294|2240
1624968550000|2021-06-29 12:09:10|4295|4294.5|4296.5|4296|4297|4296|4295|4294|4417
1624968560000|2021-06-29 12:09:20|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4295.5|4295|416
1624968570000|2021-06-29 12:09:30|4296|4295|4295.5|4295|4296.5|4295|4295.5|4295|2082
1624968590000|2021-06-29 12:09:50|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|145
1624968610000|2021-06-29 12:10:10|4295.5|4295|4295.5|4295|4295.5|4295.5|4295.5|4295|214
1624968620000|2021-06-29 12:10:20|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|48
1624968630000|2021-06-29 12:10:30|4297|4296|4297|4296|4297|4296|4297|4296|0
1624968650000|2021-06-29 12:10:50||4296.5||4296.5||4296.5||4296.5|0
1624968660000|2021-06-29 12:11:00|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|73
1624968670000|2021-06-29 12:11:10|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|658
1624968680000|2021-06-29 12:11:20|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|77
1624968690000|2021-06-29 12:11:30|4296.5||4296.5||4296.5||4296.5||85
1624968700000|2021-06-29 12:11:40|4296||4296||4296.5||4296||167
1624968710000|2021-06-29 12:11:50|4296.5||4296.5||4296.5||4296||50
1624968730000|2021-06-29 12:12:10|4296|4295|4295|4294.5|4296|4295|4295|4294.5|531
1624968740000|2021-06-29 12:12:20|4295.5|4295|4295.5|4295|4296.5|4296|4295.5|4295|3089
1624968750000|2021-06-29 12:12:30|||||||||298
1624968760000|2021-06-29 12:12:40|4295|4294.5|4295|4294.5|4295|4295|4295|4294.5|3
1624968770000|2021-06-29 12:12:50|||||||||49
1624968800000|2021-06-29 12:13:20|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|501
1624968830000|2021-06-29 12:13:50|4295|4294.5|4295|4294.5|4295.5|4294.5|4295|4294.5|308
1624968850000|2021-06-29 12:14:10|4295.5|4294|4294.5|4294|4295.5|4294|4294.5|4294|105
1624968870000|2021-06-29 12:14:30|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|349
1624968880000|2021-06-29 12:14:40|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|210
1624968930000|2021-06-29 12:15:30|4294|4293.5|4295|4294.5|4295|4294.5|4294|4293.5|1057
1624968940000|2021-06-29 12:15:40|||||||||116
1624968960000|2021-06-29 12:16:00|4295.5|4295|4296.5|4295.5|4296.5|4295.5|4295.5|4295|1213
1624968970000|2021-06-29 12:16:10|4296||4296||4296||4296||0
1624968980000|2021-06-29 12:16:20|4296.5||4296.5||4296.5||4296.5||0
1624969000000|2021-06-29 12:16:40|||||||||366
1624969040000|2021-06-29 12:17:20|4296||4296||4296||4296||80
1624969050000|2021-06-29 12:17:30|||||||||42
1624969060000|2021-06-29 12:17:40|4295.5|4295|4296|4295|4296|4295|4295.5|4295|595
1624969080000|2021-06-29 12:18:00|4295.5|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|202
1624969090000|2021-06-29 12:18:10|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|1083
1624969100000|2021-06-29 12:18:20|4296||4296.5||4296.5||4296||0
1624969120000|2021-06-29 12:18:40|4296||4296||4296||4296||90
1624969140000|2021-06-29 12:19:00|||||||||157
1624969150000|2021-06-29 12:19:10|4296.5|4295|4296.5|4295|4296.5|4295.5|4296.5|4295|66
1624969160000|2021-06-29 12:19:20|||||||||66
1624969170000|2021-06-29 12:19:30|4297|4295.5|4297.5|4296.5|4298|4297|4297|4295.5|1016
1624969180000|2021-06-29 12:19:40|4298|4297|4298|4297|4298|4297|4298|4297|690
1624969190000|2021-06-29 12:19:50|4297.5|4297.5|4298|4297|4298|4297.5|4297.5|4297|917
1624969200000|2021-06-29 12:20:00|4298.5|4297.5|4298|4297.5|4299|4298|4298|4297.5|1841
1624969210000|2021-06-29 12:20:10|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|9
1624969220000|2021-06-29 12:20:20|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|320
1624969250000|2021-06-29 12:20:50|4297.5|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|605
1624969260000|2021-06-29 12:21:00|4297||4297||4297||4297||0
1624969270000|2021-06-29 12:21:10|4296.5|4296|4297|4296|4297|4296.5|4296.5|4296|373
1624969290000|2021-06-29 12:21:30|4297.5||4297.5||4297.5||4297.5||0
1624969300000|2021-06-29 12:21:40|4297||4297||4297.5||4297||0
1624969310000|2021-06-29 12:21:50|4296.5|4296.5|4297|4296|4297|4296.5|4296.5|4296|365
1624969320000|2021-06-29 12:22:00|4297.5|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|465
1624969330000|2021-06-29 12:22:10|4297.5||4297.5||4297.5||4297.5||48
1624969350000|2021-06-29 12:22:30|4297|4296|4297|4296.5|4297.5|4296.5|4296.5|4296|270
1624969360000|2021-06-29 12:22:40||4296||4296||4296||4296|0
1624969380000|2021-06-29 12:23:00|4297.5|4296.5|4295.5|4294.5|4297.5|4296.5|4295|4294.5|2544
1624969390000|2021-06-29 12:23:10|4295||4295.5||4295.5||4295||0
1624969400000|2021-06-29 12:23:20|4295||4295||4295||4295||0
1624969410000|2021-06-29 12:23:30|4295.5|4295|4295.5|4294.5|4296|4295.5|4295.5|4294.5|311
1624969420000|2021-06-29 12:23:40|4295||4295||4295||4295||0
1624969430000|2021-06-29 12:23:50|4295.5||4295.5||4295.5||4295.5||0
1624969480000|2021-06-29 12:24:40|4295|4294|4295.5|4294.5|4295.5|4294.5|4294.5|4294|686
1624969500000|2021-06-29 12:25:00|4295|4295|4296|4295|4296|4295|4295|4295|198
1624969510000|2021-06-29 12:25:10|4296.5|4295.5|4297|4296|4297|4296|4296.5|4295|670
1624969540000|2021-06-29 12:25:40|4296.5|4295.5|4296|4295|4297|4295.5|4296|4295|369
1624969550000|2021-06-29 12:25:50|4295.5|4294.5|4295.5|4294.5|4296|4295.5|4295|4294.5|2694
1624969560000|2021-06-29 12:26:00|4296|4295|4296|4295|4296|4295.5|4295.5|4295|216
1624969570000|2021-06-29 12:26:10|4295.5||4295.5||4295.5||4295.5||0
1624969590000|2021-06-29 12:26:30|4296|4294.5|4295.5|4294.5|4296|4294.5|4295|4294.5|403
1624969600000|2021-06-29 12:26:40|4295||4295||4295||4295||95
1624969610000|2021-06-29 12:26:50|4294.5|4294|4294|4293|4294.5|4294|4294|4293|117
1624969640000|2021-06-29 12:27:20|4293.5|4292.5|4293.5|4293|4294|4293|4293.5|4292.5|0
1624969650000|2021-06-29 12:27:30|4294|4292.5|4294|4293|4294|4293|4294|4292.5|464
1624969660000|2021-06-29 12:27:40|4293.5|4292.5|4293.5|4293|4293.5|4293|4293.5|4292.5|0
1624969670000|2021-06-29 12:27:50|4294|4293.5|4294|4293|4294|4293.5|4293.5|4293|152
1624969690000|2021-06-29 12:28:10|4293.5||4294||4294||4293.5||50
1624969700000|2021-06-29 12:28:20|4293.5||4294||4294||4293.5||0
1624969710000|2021-06-29 12:28:30|4294.5|4293.5|4294|4293.5|4295|4294.5|4294|4293.5|2811
1624969720000|2021-06-29 12:28:40|4293.5|4293|4294|4293|4294|4293|4293.5|4293|0
1624969730000|2021-06-29 12:28:50|4293.5|4292.5|4294|4293|4294|4293|4293.5|4292.5|842
1624969740000|2021-06-29 12:29:00|4293.5||4294||4294||4293.5||0
1624969750000|2021-06-29 12:29:10|4294.5|4293.5|4295|4294|4295|4294|4294.5|4293.5|1068
1624969760000|2021-06-29 12:29:20|||||||||240
1624969770000|2021-06-29 12:29:30|4294.5||4295||4295||4294.5||108
1624969780000|2021-06-29 12:29:40|4295.5|4294.5|4296|4295|4296|4295|4295.5|4294|1116
1624969800000|2021-06-29 12:30:00|4295.5|4294.5|4295|4294|4296|4294.5|4295|4294|655
1624969820000|2021-06-29 12:30:20|4295.5||4295.5||4295.5||4295.5||100
1624969830000|2021-06-29 12:30:30|4295||4295.5||4295.5||4295||0
1624969840000|2021-06-29 12:30:40|4295||4295||4295||4295||1
1624969850000|2021-06-29 12:30:50|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293.5|769
1624969910000|2021-06-29 12:31:50|4295|4294|4295.5|4294.5|4295.5|4294.5|4295|4294|884
1624969940000|2021-06-29 12:32:20|4295||4295||4295||4295||70
1624969950000|2021-06-29 12:32:30||4294||4294||4294||4294|0
1624969960000|2021-06-29 12:32:40|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|0
1624970020000|2021-06-29 12:33:40|4294||4294||4294||4294||0
1624970050000|2021-06-29 12:34:10|4293.5|4293|4293|4292|4293.5|4293|4293|4292|289
1624970080000|2021-06-29 12:34:40|4292.5|4291.5|4292|4291.5|4292.5|4291.5|4292|4291|0
1624970090000|2021-06-29 12:34:50||4291||4291||4291||4291|0
1624970130000|2021-06-29 12:35:30|4291.5||4292||4292||4291.5||190
1624970160000|2021-06-29 12:36:00|4292.5|4291.5|4292.5|4291.5|4292.5|4292|4292.5|4291|142
1624970190000|2021-06-29 12:36:30||4292||4291.5||4292||4291.5|0
1624970200000|2021-06-29 12:36:40|4293|4292|4293|4292.5|4293.5|4293|4293|4292|2202
1624970210000|2021-06-29 12:36:50|4292.5|4292|4293|4292|4293|4292|4292.5|4291.5|148
1624970220000|2021-06-29 12:37:00|4293.5||4293||4293.5||4293||150
1624970230000|2021-06-29 12:37:10|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|749
1624970250000|2021-06-29 12:37:30|4293|4292|4292.5|4291.5|4293|4292|4292|4291.5|801
1624970260000|2021-06-29 12:37:40|4293|4292|4293|4292|4293|4292|4293|4292|0
1624970280000|2021-06-29 12:38:00|4292.5|4292.5|4294|4293|4294|4293.5|4292.5|4292|911
1624970290000|2021-06-29 12:38:10|4293.5|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|0
1624970300000|2021-06-29 12:38:20|4292.5|4292|4293|4292|4293|4292|4292.5|4291.5|215
1624970310000|2021-06-29 12:38:30|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|0
1624970320000|2021-06-29 12:38:40|4293|4292|4293|4292|4293|4292.5|4292.5|4291.5|1461
1624970330000|2021-06-29 12:38:50|4293.5|4292.5|4294|4293|4294|4293.5|4293.5|4292.5|574
1624970350000|2021-06-29 12:39:10||4293.5||4293.5||4293.5||4293.5|178
1624970360000|2021-06-29 12:39:20|4294.5||4294||4294.5||4294||161
1624970370000|2021-06-29 12:39:30|4293.5|4293|4294.5|4293.5|4294.5|4293.5|4293.5|4293|1216
1624970380000|2021-06-29 12:39:40|4294|4293|4293.5|4293|4294.5|4293|4293.5|4292.5|304
1624970390000|2021-06-29 12:39:50|4293|4292.5|4293|4292|4293|4292.5|4293|4292|232
1624970410000|2021-06-29 12:40:10|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|134
1624970420000|2021-06-29 12:40:20|4294|4293|4293.5|4292.5|4294|4293|4293.5|4292.5|232
1624970430000|2021-06-29 12:40:30|4293||4293||4293||4293||59
1624970440000|2021-06-29 12:40:40|4293.5|4292|4292.5|4291.5|4293.5|4292|4292.5|4291.5|10
1624970450000|2021-06-29 12:40:50|4293|4292|4293|4292|4293|4292|4293|4292|295
1624970460000|2021-06-29 12:41:00|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|436
1624970480000|2021-06-29 12:41:20|4293||4293.5||4293.5||4293||0
1624970490000|2021-06-29 12:41:30|4293||4293.5||4293.5||4293||0
1624970500000|2021-06-29 12:41:40|4293||4293||4293||4293||47
1624970510000|2021-06-29 12:41:50|4293.5||4293||4293.5||4293||0
1624970520000|2021-06-29 12:42:00|4293.5||4293.5||4293.5||4293||600
1624970530000|2021-06-29 12:42:10|4294|4293|4294|4293.5|4294.5|4294|4294|4293|2480
1624970540000|2021-06-29 12:42:20|4293.5|4293|4294|4293|4294.5|4293|4293.5|4293|12
1624970550000|2021-06-29 12:42:30|4293.5||4293.5||4293.5||4293.5||0
1624970560000|2021-06-29 12:42:40|4294|4292.5|4293.5|4292.5|4294|4292.5|4293|4292.5|535
1624970570000|2021-06-29 12:42:50|4293|4292|4293|4292|4293|4292|4293|4292|0
1624970590000|2021-06-29 12:43:10|4293.5|4292.5|4293.5|4292.5|4294|4293|4293.5|4292.5|454
1624970610000|2021-06-29 12:43:30|4294||4293.5||4294||4293.5||0
1624970620000|2021-06-29 12:43:40|4294|4293|4294.5|4293.5|4294.5|4293.5|4294|4293|682
1624970640000|2021-06-29 12:44:00|4294|4293|4294.5|4293.5|4294.5|4293.5|4294|4293|0
1624970650000|2021-06-29 12:44:10|4294||4294||4294||4294||0
1624970660000|2021-06-29 12:44:20|4294.5|4293|4294.5|4293.5|4294.5|4293.5|4294.5|4293|0
1624970700000|2021-06-29 12:45:00|4294|4293|4294|4293|4294|4293|4294|4293|459
1624970710000|2021-06-29 12:45:10|4293.5|4292.5|4294.5|4293|4294.5|4293|4293.5|4292.5|182
1624970720000|2021-06-29 12:45:20|4295|4293.5|4295.5|4295|4295.5|4295|4295|4293.5|1112
1624970730000|2021-06-29 12:45:30|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|337
1624970740000|2021-06-29 12:45:40|4296|4295|4296|4295|4296|4295|4296|4295|50
1624970750000|2021-06-29 12:45:50|4296.5|4295.5|4296|4295|4296.5|4295.5|4296|4295|1
1624970780000|2021-06-29 12:46:20|4296.5|4295.5|4297|4296|4297|4296|4296.5|4295.5|593
1624970790000|2021-06-29 12:46:30|4296.5|4295.5|4296.5|4295.5|4296.5|4296|4296|4295.5|1010
1624970810000|2021-06-29 12:46:50|||||||||15
1624970820000|2021-06-29 12:47:00|4296|4295|4296|4295|4296|4295|4296|4295|0
1624970850000|2021-06-29 12:47:30|4295.5|4294.5|4295|4294|4295.5|4294.5|4294.5|4294|1178
1624970860000|2021-06-29 12:47:40|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|0
1624970880000|2021-06-29 12:48:00|4294|4293|4294|4293|4294|4293|4294|4293|103
1624970930000|2021-06-29 12:48:50|4293.5|4292.5|4293.5|4292.5|4294|4293|4293.5|4292.5|298
1624970940000|2021-06-29 12:49:00|4294||4294||4294||4294||186
1624970970000|2021-06-29 12:49:30|4294.5|4293|4295|4294.5|4295|4294.5|4294.5|4292.5|1489
1624970980000|2021-06-29 12:49:40|4294.5|4294|4295|4294|4295|4294.5|4294.5|4294|167
1624970990000|2021-06-29 12:49:50|4295.5|4294.5|4295|4294|4296.5|4295.5|4295|4294|1908
1624971000000|2021-06-29 12:50:00|4294.5||4294.5||4294.5||4294.5||0
1624971010000|2021-06-29 12:50:10|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4294.5|4294|1685
1624971020000|2021-06-29 12:50:20|4295|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|488
1624971030000|2021-06-29 12:50:30|||||||||70
1624971040000|2021-06-29 12:50:40|4296|4295|4296.5|4295.5|4296.5|4295.5|4296|4295|896
1624971050000|2021-06-29 12:50:50|4297|4296|4296.5|4295.5|4297.5|4296.5|4296.5|4295.5|458
1624971060000|2021-06-29 12:51:00|4297|4296|4297|4296|4297|4296|4297|4296|600
1624971070000|2021-06-29 12:51:10|4296.5|4295.5|4296.5|4296|4297|4296.5|4296|4295|1101
1624971080000|2021-06-29 12:51:20|4297|4296.5|4296.5|4295.5|4297|4296.5|4296|4295.5|865
1624971090000|2021-06-29 12:51:30|4297|4296|4296|4295.5|4297|4296.5|4295.5|4295|2291
1624971100000|2021-06-29 12:51:40|4296.5|4296|4295|4294.5|4296.5|4296|4295|4294|646
1624971110000|2021-06-29 12:51:50|4295.5||4295.5||4295.5||4295.5||0
1624971120000|2021-06-29 12:52:00|4296|4295|4295.5|4294.5|4296.5|4295.5|4295.5|4294.5|1861
1624971130000|2021-06-29 12:52:10|4296|4295|4295|4294|4296|4295|4295|4294|1406
1624971150000|2021-06-29 12:52:30|4294.5||4294.5||4294.5||4294.5||0
1624971160000|2021-06-29 12:52:40|4295|4294.5|4295|4294.5|4295.5|4294.5|4295|4294.5|402
1624971170000|2021-06-29 12:52:50|4295.5|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|303
1624971180000|2021-06-29 12:53:00|4295|4294|4295|4294|4295|4294|4295|4294|0
1624971190000|2021-06-29 12:53:10|4295.5||4295||4295.5||4295||0
1624971230000|2021-06-29 12:53:50|4294.5|4293.5|4294.5|4293.5|4295|4294|4294|4293.5|215
1624971240000|2021-06-29 12:54:00|4295|4294|4295.5|4294.5|4295.5|4294.5|4295|4294|624
1624971260000|2021-06-29 12:54:20|4295|4294|4295.5|4294.5|4296|4295.5|4295|4294|3193
1624971270000|2021-06-29 12:54:30|4295||4295.5||4295.5||4295||0
1624971290000|2021-06-29 12:54:50|4295|4294|4294.5|4293.5|4295|4294|4294.5|4293.5|287
1624971310000|2021-06-29 12:55:10|4295|4294|4295.5|4295|4295.5|4295|4294.5|4294|776
1624971320000|2021-06-29 12:55:20|4295|4294.5|4295|4294|4295|4294.5|4295|4294|322
1624971330000|2021-06-29 12:55:30|4295.5||4295||4295.5||4295||0
1624971350000|2021-06-29 12:55:50|4295.5|4294.5|4295|4294.5|4296.5|4295.5|4295|4294.5|4573
1624971360000|2021-06-29 12:56:00|4295.5|4294|4295.5|4294.5|4295.5|4295|4295.5|4294|234
1624971370000|2021-06-29 12:56:10|4295|4294|4295|4294|4295|4294|4295|4294|0
1624971390000|2021-06-29 12:56:30|4294.5|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|1398
1624971400000|2021-06-29 12:56:40|4295|4294|4295|4294|4295|4294.5|4295|4294|683
1624971410000|2021-06-29 12:56:50|4294.5|4294.5|4295|4294|4295|4294.5|4294.5|4294|440
1624971430000|2021-06-29 12:57:10|4295.5|4294.5|4295.5|4295|4295.5|4295|4295.5|4294|456
1624971440000|2021-06-29 12:57:20|4296|4294.5|4295.5|4294.5|4296|4294.5|4295|4294.5|2869
1624971450000|2021-06-29 12:57:30|4296|4295|4295.5|4295|4296|4295|4295.5|4295|117
1624971460000|2021-06-29 12:57:40|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|524
1624971470000|2021-06-29 12:57:50|4295|4294.5|4294.5|4293.5|4295|4294.5|4294.5|4293.5|72
1624971480000|2021-06-29 12:58:00|4295|4294.5|4295.5|4294.5|4296|4295|4294.5|4293.5|1313
1624971520000|2021-06-29 12:58:40|4295|4294|4296|4294.5|4296|4295|4295|4293.5|1996
1624971540000|2021-06-29 12:59:00|4295.5|4294|4295.5|4294.5|4295.5|4294.5|4295.5|4294|483
1624971560000|2021-06-29 12:59:20|||||||||150
1624971570000|2021-06-29 12:59:30|4295|4294|4295.5|4294|4295.5|4294|4295|4294|360
1624971580000|2021-06-29 12:59:40|4295|4293.5|4294.5|4293.5|4295|4293.5|4294.5|4293.5|52
1624971590000|2021-06-29 12:59:50|4294|4293|4294|4293|4294|4293|4294|4293|784
1624971600000|2021-06-29 13:00:00|4293.5|4292.5|4293.5|4292.5|4294|4292.5|4293.5|4292.5|348
1624971640000|2021-06-29 13:00:40|4293|4292|4292.5|4291.5|4293|4292|4292.5|4291.5|32
1624971650000|2021-06-29 13:00:50||4291||4291||4291||4291|0
1624971660000|2021-06-29 13:01:00|4292|4290.5|4291.5|4290.5|4292|4291|4291|4290|267
1624971670000|2021-06-29 13:01:10|4292|4291|4292|4291|4292|4291|4292|4291|296
1624971680000|2021-06-29 13:01:20|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|186
1624971690000|2021-06-29 13:01:30||4291||4291||4291||4291|0
1624971710000|2021-06-29 13:01:50|4293|4291.5|4293|4292|4293|4292|4293|4291.5|452
1624971740000|2021-06-29 13:02:20|4293.5|4292.5|4293|4292|4293.5|4293|4292.5|4292|1851
1624971750000|2021-06-29 13:02:30|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|362
1624971760000|2021-06-29 13:02:40|4292|4291|4292|4290.5|4292|4291|4292|4290.5|102
1624971780000|2021-06-29 13:03:00|4291.5||4291||4291.5||4291||613
1624971790000|2021-06-29 13:03:10||4290||4290.5||4290.5||4290|481
1624971800000|2021-06-29 13:03:20|4290.5|4289.5|4290.5|4289.5|4291|4290.5|4290.5|4289.5|150
1624971820000|2021-06-29 13:03:40|4291|4290|4291|4290.5|4291|4290.5|4291|4289.5|892
1624971840000|2021-06-29 13:04:00|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|1586
1624971850000|2021-06-29 13:04:10|4291.5|4291|4291.5|4290.5|4291.5|4291|4291.5|4290.5|10
1624971880000|2021-06-29 13:04:40|||||||||231
1624971890000|2021-06-29 13:04:50|4292|4291|4292|4291|4292.5|4291.5|4292|4290.5|2348
1624971900000|2021-06-29 13:05:00||4290.5||4290.5||4290.5||4290.5|0
1624971910000|2021-06-29 13:05:10|4291.5|4290|4291|4290|4291.5|4290.5|4290.5|4290|768
1624971920000|2021-06-29 13:05:20|4290.5||4291||4291||4290.5||142
1624971930000|2021-06-29 13:05:30|4290.5|4290.5|4291|4290|4291|4290.5|4290.5|4290|1606
1624971940000|2021-06-29 13:05:40|4290.5|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|1238
1624971950000|2021-06-29 13:05:50|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|888
1624971960000|2021-06-29 13:06:00|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4289.5|1803
1624971970000|2021-06-29 13:06:10||4289.5||4289.5||4289.5||4289.5|79
1624971980000|2021-06-29 13:06:20|||||||||3133
1624971990000|2021-06-29 13:06:30|4290|4289|4289.5|4288.5|4290|4289|4289|4288.5|1141
1624972020000|2021-06-29 13:07:00|4289|4289|4289|4288.5|4289.5|4289|4289|4288.5|884
1624972030000|2021-06-29 13:07:10|4288.5|4288|4289.5|4288.5|4289.5|4288.5|4288.5|4287.5|941
1624972040000|2021-06-29 13:07:20|4288.5|4288|4288.5|4287.5|4289.5|4288.5|4288.5|4287.5|606
1624972060000|2021-06-29 13:07:40|4289|4288|4289|4288.5|4289|4288.5|4289|4288|332
1624972070000|2021-06-29 13:07:50|4288.5|4288|4289.5|4288.5|4289.5|4288.5|4288.5|4288|246
1624972080000|2021-06-29 13:08:00|4289|4288|4289|4288|4289|4288|4289|4288|158
1624972090000|2021-06-29 13:08:10|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|0
1624972100000|2021-06-29 13:08:20|4288||4288||4288||4288||0
1624972130000|2021-06-29 13:08:50|4288.5|4287|4288|4287.5|4288.5|4288|4288|4287|553
1624972170000|2021-06-29 13:09:30|4287.5|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|206
1624972180000|2021-06-29 13:09:40|4288|4287|4288.5|4287.5|4288.5|4288|4288|4286.5|2064
1624972200000|2021-06-29 13:10:00|4288|4287|4288|4287|4288.5|4287.5|4287|4286.5|2195
1624972210000|2021-06-29 13:10:10|4287.5|4286.5|4288|4287.5|4288.5|4287.5|4287.5|4286.5|1430
1624972220000|2021-06-29 13:10:20|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|95
1624972230000|2021-06-29 13:10:30|4289|4288|4288|4287|4289|4288|4288|4287|1214
1624972240000|2021-06-29 13:10:40|||||||||131
1624972250000|2021-06-29 13:10:50|||||||||169
1624972260000|2021-06-29 13:11:00|4288.5|4287.5|4288.5|4288|4288.5|4288|4288|4287|1365
1624972270000|2021-06-29 13:11:10|4288|4287.5|4288|4287.5|4288.5|4288|4288|4287.5|70
1624972280000|2021-06-29 13:11:20|4288.5|4288|4288.5|4288|4289|4288|4288.5|4288|195
1624972290000|2021-06-29 13:11:30|4288|4287.5|4288|4287|4288|4287.5|4288|4287|109
1624972320000|2021-06-29 13:12:00|||||||||16
1624972340000|2021-06-29 13:12:20|4288.5|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|426
1624972350000|2021-06-29 13:12:30|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|396
1624972360000|2021-06-29 13:12:40|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|371
1624972370000|2021-06-29 13:12:50|4287.5|4287|4287.5|4286.5|4287.5|4287|4287.5|4286.5|54
1624972410000|2021-06-29 13:13:30|4287|4286|4286.5|4286|4287.5|4286.5|4286|4285.5|2711
1624972420000|2021-06-29 13:13:40|4287|4285.5|4287.5|4286.5|4287.5|4286.5|4286.5|4285.5|1231
1624972430000|2021-06-29 13:13:50|4288|4287|4288|4286.5|4288|4287|4287.5|4286.5|437
1624972440000|2021-06-29 13:14:00|4287.5|4287|4288|4287.5|4288.5|4287.5|4287.5|4286.5|196
1624972450000|2021-06-29 13:14:10|4288.5|4288|4289|4288|4289|4288|4288|4287.5|431
1624972460000|2021-06-29 13:14:20|4288|4287.5|4289|4288|4289|4288|4288|4287.5|30
1624972480000|2021-06-29 13:14:40|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|215
1624972500000|2021-06-29 13:15:00|4289|4288|4289.5|4289|4289.5|4289|4289|4287.5|1197
1624972510000|2021-06-29 13:15:10|4290|4289.5|4290|4289.5|4290|4289.5|4289.5|4289.5|162
1624972520000|2021-06-29 13:15:20|4290.5|4289|4290|4289.5|4290.5|4289.5|4289.5|4289|704
1624972530000|2021-06-29 13:15:30|4290.5|4289|4291|4290|4291|4290|4290.5|4289|1344
1624972540000|2021-06-29 13:15:40|4290.5||4291||4291||4290.5||0
1624972560000|2021-06-29 13:16:00|4290.5|4289.5|4290.5|4289.5|4291|4290|4290|4289.5|430
1624972610000|2021-06-29 13:16:50|4290|4289|4289.5|4288.5|4290|4289|4289|4288.5|1131
1624972620000|2021-06-29 13:17:00|4290|4289|4290.5|4289.5|4290.5|4289.5|4290|4289|173
1624972650000|2021-06-29 13:17:30|4290||4290||4290||4290||60
1624972660000|2021-06-29 13:17:40|||||||||2
1624972680000|2021-06-29 13:18:00|4290.5||4290||4290.5||4290||71
1624972700000|2021-06-29 13:18:20|4289.5|4289|4290|4289|4290|4289|4289.5|4289|72
1624972710000|2021-06-29 13:18:30||4289.5||4289||4289.5||4289|0
1624972720000|2021-06-29 13:18:40|||||||||4
1624972730000|2021-06-29 13:18:50|||||||||2
1624972740000|2021-06-29 13:19:00|4289.5|4289.5|4290|4289|4290.5|4289.5|4289.5|4289|1207
1624972750000|2021-06-29 13:19:10|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|458
1624972760000|2021-06-29 13:19:20|4290||4290.5||4290.5||4290||600
1624972780000|2021-06-29 13:19:40|||||||||60
1624972800000|2021-06-29 13:20:00||4290||4289.5||4290||4289.5|182
1624972820000|2021-06-29 13:20:20|||||||||70
1624972830000|2021-06-29 13:20:30|||||||||211
1624972850000|2021-06-29 13:20:50|4290|4289|4290|4289|4290|4289|4290|4289|265
1624972870000|2021-06-29 13:21:10|4290.5|4289.5|4290|4289|4290.5|4289.5|4290|4289|107
1624972880000|2021-06-29 13:21:20|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|402
1624972890000|2021-06-29 13:21:30|4290|4289|4290|4289|4290.5|4289.5|4289.5|4288.5|1145
1624972900000|2021-06-29 13:21:40|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|3
1624972910000|2021-06-29 13:21:50|4290||4290.5||4290.5||4290||0
1624972920000|2021-06-29 13:22:00|4290|4289|4290|4289.5|4290|4289.5|4290|4289|1272
1624972930000|2021-06-29 13:22:10|4289.5|4289|4290|4289|4290|4289|4289.5|4289|386
1624972950000|2021-06-29 13:22:30|4290.5|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|143
1624972960000|2021-06-29 13:22:40|4290.5|4289|4289.5|4289|4290.5|4289|4289.5|4289|228
1624972970000|2021-06-29 13:22:50|||||||||109
1624972980000|2021-06-29 13:23:00|4290|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|62
1624972990000|2021-06-29 13:23:10||4289||4289||4289||4289|0
1624973000000|2021-06-29 13:23:20||4289.5||4289.5||4289.5||4289.5|201
1624973010000|2021-06-29 13:23:30||4289||4289||4289||4289|0
1624973020000|2021-06-29 13:23:40|4290.5|4289.5|4290.5|4289.5|4291|4290.5|4290.5|4289.5|612
1624973030000|2021-06-29 13:23:50|4291|4290|4291|4290|4291|4290|4291|4290|297
1624973060000|2021-06-29 13:24:20|4290.5||4291||4291||4290.5||3
1624973070000|2021-06-29 13:24:30|4290.5||4290.5||4290.5||4290.5||0
1624973080000|2021-06-29 13:24:40|||||||||48
1624973090000|2021-06-29 13:24:50|4291||4291||4291||4291||0
1624973100000|2021-06-29 13:25:00|4290.5|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|776
1624973110000|2021-06-29 13:25:10|4290.5|4290|4291.5|4290.5|4291.5|4290.5|4290.5|4289.5|3026
1624973120000|2021-06-29 13:25:20|4291|4290|4291|4290|4291.5|4290.5|4290.5|4290|1064
1624973140000|2021-06-29 13:25:40|4290.5||4291||4291||4290.5||49
1624973150000|2021-06-29 13:25:50|4290.5||4290.5||4290.5||4290.5||0
1624973160000|2021-06-29 13:26:00|4291|4289.5|4289.5|4288.5|4291|4289.5|4289.5|4288.5|511
1624973170000|2021-06-29 13:26:10|||||||||65
1624973190000|2021-06-29 13:26:30||4289||4288.5||4289||4288.5|155
1624973210000|2021-06-29 13:26:50|4289||4289||4289.5||4289||266
1624973220000|2021-06-29 13:27:00|4288.5|4288|4289.5|4288.5|4289.5|4288.5|4288.5|4288|230
1624973230000|2021-06-29 13:27:10|4289||4289||4289.5||4289||14
1624973240000|2021-06-29 13:27:20|4289.5||4289||4289.5||4289||52
1624973250000|2021-06-29 13:27:30|4289.5|4288|4289.5|4288|4289.5|4288|4289.5|4288|0
1624973260000|2021-06-29 13:27:40||4288.5||4288.5||4288.5||4288.5|48
1624973270000|2021-06-29 13:27:50|4290|4289|4290.5|4290|4290.5|4290|4289.5|4289|1475
1624973280000|2021-06-29 13:28:00||4289.5||4290||4290||4289.5|946
1624973290000|2021-06-29 13:28:10|4291||4291||4291||4291||115
1624973320000|2021-06-29 13:28:40|||||||||52
1624973330000|2021-06-29 13:28:50|4291.5|4290.5|4291|4290|4291.5|4290.5|4291|4290|1560
1624973360000|2021-06-29 13:29:20|4290.5|4289.5|4291|4290|4291|4290.5|4290.5|4289.5|677
1624973370000|2021-06-29 13:29:30|||||||||2
1624973380000|2021-06-29 13:29:40||4290.5||4290.5||4290.5||4290.5|348
1624973390000|2021-06-29 13:29:50|4291.5|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4291|898
1624973400000|2021-06-29 13:30:00|4292|4291|4290.5|4289.5|4292.5|4291.5|4290|4289|2596
1624973410000|2021-06-29 13:30:10|4290|4289|4288|4287|4290|4289.5|4288|4287|805
1624973420000|2021-06-29 13:30:20|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288.5|4287|200
1624973430000|2021-06-29 13:30:30|4288|4288|4290.5|4289.5|4290.5|4289.5|4288|4287.5|1783
1624973440000|2021-06-29 13:30:40|4290|4289|4290|4289|4290|4289|4290|4289|0
1624973450000|2021-06-29 13:30:50|4289.5|4288.5|4290|4289|4290|4289|4289|4288.5|266
1624973460000|2021-06-29 13:31:00|4290.5|4289.5|4290|4289|4290.5|4289.5|4289.5|4288.5|480
1624973470000|2021-06-29 13:31:10|4290.5|4289.5|4290.5|4289.5|4291|4290.5|4290.5|4289.5|181
1624973480000|2021-06-29 13:31:20|4290|4289|4289|4288.5|4290|4289|4289|4288.5|324
1624973490000|2021-06-29 13:31:30|4288.5|4288|4289|4288|4289.5|4288.5|4288.5|4288|1170
1624973500000|2021-06-29 13:31:40|4288.5|4287.5|4289|4288|4289|4288|4288.5|4287.5|454
1624973520000|2021-06-29 13:32:00|4289.5|4288.5|4290|4289|4290|4289.5|4289.5|4288|684
1624973530000|2021-06-29 13:32:10|4289.5|4289.5|4290|4289.5|4290.5|4290|4289.5|4289|609
1624973540000|2021-06-29 13:32:20|4289.5|4289|4290.5|4290|4290.5|4290|4289|4288.5|1121
1624973550000|2021-06-29 13:32:30|4291|4290.5|4291|4290|4292|4291|4291|4290|894
1624973560000|2021-06-29 13:32:40|||||||||500
1624973570000|2021-06-29 13:32:50|4291.5|4290.5|4292.5|4292|4293|4292|4291.5|4290.5|1513
1624973580000|2021-06-29 13:33:00|4292|4291.5|4292|4291|4292|4291.5|4291.5|4290.5|802
1624973590000|2021-06-29 13:33:10|4291.5|4290.5|4291|4290|4291.5|4290.5|4291|4290|178
1624973600000|2021-06-29 13:33:20|4290.5|4289.5|4290|4289.5|4291|4289.5|4290|4289.5|1001
1624973610000|2021-06-29 13:33:30|4290.5|4290|4289|4288|4290.5|4290|4289|4288|366
1624973620000|2021-06-29 13:33:40|4289.5||4289.5||4289.5||4289||0
1624973630000|2021-06-29 13:33:50|4290|4288.5|4290|4289.5|4290|4289.5|4289.5|4288.5|77
1624973640000|2021-06-29 13:34:00|4289.5|4289|4289.5|4288.5|4290|4289|4289.5|4288.5|645
1624973650000|2021-06-29 13:34:10|4290|4289|4290.5|4289.5|4290.5|4289.5|4290|4289|421
1624973660000|2021-06-29 13:34:20|4290|4289|4290|4289.5|4290.5|4290|4290|4289|405
1624973680000|2021-06-29 13:34:40|4290.5|4290|4291|4290|4291.5|4290.5|4290.5|4290|892
1624973690000|2021-06-29 13:34:50|4291.5|4290.5|4291|4290.5|4291.5|4291|4291|4290.5|244
1624973700000|2021-06-29 13:35:00|4290.5|4290|4292|4291|4292|4291.5|4290.5|4289.5|4220
1624973710000|2021-06-29 13:35:10|4292.5|4291.5|4292|4291|4292.5|4292|4292|4291|466
1624973720000|2021-06-29 13:35:20|4291.5|4290.5|4291|4289.5|4292|4291|4290.5|4289.5|2164
1624973730000|2021-06-29 13:35:30|4290.5||4290.5||4290.5||4290.5||143
1624973740000|2021-06-29 13:35:40|4291|4290|4291|4290|4291|4290|4290.5|4290|278
1624973760000|2021-06-29 13:36:00|4290.5|4289.5|4290|4289|4290.5|4289.5|4289.5|4289|160
1624973780000|2021-06-29 13:36:20|4289.5|4288.5|4287.5|4287|4290|4288.5|4287.5|4287|319
1624973790000|2021-06-29 13:36:30|4287|4286.5|4287.5|4286.5|4287.5|4287|4287|4286.5|586
1624973800000|2021-06-29 13:36:40|4287|4286|4286.5|4285.5|4287|4286|4286.5|4285.5|229
1624973810000|2021-06-29 13:36:50|||||||||42
1624973830000|2021-06-29 13:37:10|4286|4285|4285|4283.5|4286|4285.5|4285|4283.5|372
1624973840000|2021-06-29 13:37:20|4284.5|4284|4285|4284|4285.5|4285|4284.5|4283.5|745
1624973880000|2021-06-29 13:38:00|4284.5|4283.5|4284.5|4283|4284.5|4283.5|4284|4283|13
1624973890000|2021-06-29 13:38:10|4284||4284||4284||4283.5||258
1624973900000|2021-06-29 13:38:20|4283.5|4283.5|4284|4283|4284|4283.5|4283.5|4283|188
1624973910000|2021-06-29 13:38:30||4283.5||4283.5||4283.5||4283.5|111
1624973920000|2021-06-29 13:38:40|4284.5|4283|4284.5|4283.5|4284.5|4284|4284.5|4283|510
1624973930000|2021-06-29 13:38:50|4284|4283|4284|4283|4284|4283|4283.5|4283|123
1624973940000|2021-06-29 13:39:00|4283.5|4283.5|4283.5|4282.5|4283.5|4283.5|4283.5|4282.5|1090
1624973950000|2021-06-29 13:39:10||4282||4282.5||4282.5||4282|81
1624973960000|2021-06-29 13:39:20|4283|4282|4283.5|4282.5|4283.5|4283|4283|4282|523
1624973980000|2021-06-29 13:39:40|4283||4283.5||4283.5||4283||72
1624974000000|2021-06-29 13:40:00|4284|4283|4284.5|4283.5|4284.5|4283.5|4284|4283|643
1624974010000|2021-06-29 13:40:10|4284|4283|4284.5|4284|4285|4284.5|4284|4283|157
1624974030000|2021-06-29 13:40:30|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|447
1624974050000|2021-06-29 13:40:50||4284||4283.5||4284||4283.5|294
1624974060000|2021-06-29 13:41:00|||||||||116
1624974070000|2021-06-29 13:41:10|4284|4283|4283.5|4282.5|4284.5|4283|4283|4282.5|827
1624974080000|2021-06-29 13:41:20|4284|4283|4283.5|4282.5|4284|4283.5|4283.5|4282.5|777
1624974090000|2021-06-29 13:41:30|4284|4282|4284|4283|4284|4283|4284|4282|39
1624974100000|2021-06-29 13:41:40|4284.5|4283.5|4284|4283|4284.5|4283.5|4284|4283|454
1624974110000|2021-06-29 13:41:50|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|288
1624974120000|2021-06-29 13:42:00|4283|4282|4283.5|4282.5|4283.5|4282.5|4283|4282|157
1624974130000|2021-06-29 13:42:10|4284|4283|4284|4283|4284|4283.5|4283.5|4283|256
1624974150000|2021-06-29 13:42:30|4283.5|4283.5|4285|4284|4285|4284|4283.5|4283.5|667
1624974160000|2021-06-29 13:42:40|4284.5|4283.5|4285|4284|4285|4284.5|4284.5|4283.5|692
1624974170000|2021-06-29 13:42:50|4284.5|4283.5|4285|4284|4285|4284.5|4284|4283.5|1071
1624974180000|2021-06-29 13:43:00|4284.5|4284.5|4285.5|4284|4285.5|4285|4284.5|4284|731
1624974190000|2021-06-29 13:43:10|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284|542
1624974200000|2021-06-29 13:43:20|4285|4284.5|4286|4285.5|4286|4285.5|4285|4284.5|387
1624974210000|2021-06-29 13:43:30|4286.5|4285|4286|4285.5|4286.5|4286|4286|4285|107
1624974220000|2021-06-29 13:43:40|4286.5|4286|4287|4286|4287|4286.5|4286.5|4286|444
1624974230000|2021-06-29 13:43:50|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4285.5|4284.5|1357
1624974240000|2021-06-29 13:44:00|4286|4285|4286|4285|4286|4285.5|4285.5|4285|354
1624974250000|2021-06-29 13:44:10|4286.5|4285.5|4286.5|4285.5|4287|4286|4286|4285|1592
1624974270000|2021-06-29 13:44:30|4286||4286||4286.5||4286||1
1624974280000|2021-06-29 13:44:40|4285.5|4285|4286|4285|4286|4285|4285.5|4285|178
1624974290000|2021-06-29 13:44:50||4284.5||4284.5||4284.5||4284.5|0
1624974300000|2021-06-29 13:45:00|4285.5|4285|4285.5|4284.5|4286.5|4285.5|4285|4284.5|1588
1624974310000|2021-06-29 13:45:10|4286|4285|4285.5|4285|4286|4285.5|4285.5|4285|746
1624974320000|2021-06-29 13:45:20|4286|4285.5|4287.5|4286.5|4287.5|4286.5|4286|4285.5|646
1624974330000|2021-06-29 13:45:30|4287|4286|4286.5|4286|4287.5|4286|4286|4285.5|541
1624974340000|2021-06-29 13:45:40|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4286.5|4286|1471
1624974350000|2021-06-29 13:45:50|4288|4287|4287.5|4287|4288|4287|4287|4287|1078
1624974360000|2021-06-29 13:46:00|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|219
1624974370000|2021-06-29 13:46:10|4287|4286.5|4287.5|4287|4288.5|4287.5|4287|4286.5|2203
1624974380000|2021-06-29 13:46:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|20
1624974390000|2021-06-29 13:46:30|4287.5|4287|4287.5|4287|4288|4287.5|4287.5|4286.5|2408
1624974400000|2021-06-29 13:46:40|4288|4286.5|4288|4287.5|4288|4287.5|4288|4286.5|69
1624974410000|2021-06-29 13:46:50|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|0
1624974420000|2021-06-29 13:47:00|4288|4286.5|4287|4286|4288|4286.5|4287|4286|418
1624974430000|2021-06-29 13:47:10|4286.5|4285.5|4287|4286|4287|4286.5|4286|4285|3253
1624974440000|2021-06-29 13:47:20|4286.5||4287||4287||4286.5||99
1624974450000|2021-06-29 13:47:30|4286.5|4285.5|4287|4286.5|4287|4286.5|4286.5|4285.5|1540
1624974460000|2021-06-29 13:47:40|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|338
1624974480000|2021-06-29 13:48:00|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|1588
1624974490000|2021-06-29 13:48:10|4288.5|4288|4288|4287.5|4289|4288|4288|4287.5|1016
1624974500000|2021-06-29 13:48:20|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|74
1624974520000|2021-06-29 13:48:40|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|71
1624974530000|2021-06-29 13:48:50|4288|4288|4289|4288|4289|4288|4288|4288|982
1624974540000|2021-06-29 13:49:00|4289.5|4288.5|4289.5|4288.5|4290|4289|4289|4288|636
1624974550000|2021-06-29 13:49:10|4289|4288|4289.5|4289|4289.5|4289|4289|4288|552
1624974560000|2021-06-29 13:49:20|||||||||494
1624974570000|2021-06-29 13:49:30|4290|4289.5|4290|4289|4290|4289.5|4289.5|4288.5|1347
1624974580000|2021-06-29 13:49:40|4290.5|4289.5|4290.5|4290|4291|4290|4290.5|4289|386
1624974590000|2021-06-29 13:49:50|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|177
1624974600000|2021-06-29 13:50:00|4290.5|4290|4290.5|4290|4290.5|4290|4290|4290|713
1624974610000|2021-06-29 13:50:10|4290|4289.5|4290|4288.5|4290|4289.5|4290|4288.5|226
1624974620000|2021-06-29 13:50:20|4289.5|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|151
1624974640000|2021-06-29 13:50:40|4290|4289|4290|4289|4290|4289.5|4290|4289|376
1624974650000|2021-06-29 13:50:50|4289.5|4289.5|4289|4288.5|4289.5|4289.5|4289|4288.5|451
1624974660000|2021-06-29 13:51:00|4288.5|4288|4287.5|4287|4288.5|4288|4287.5|4287|401
1624974670000|2021-06-29 13:51:10|4287|4286.5|4287|4286|4287|4286.5|4287|4286|167
1624974680000|2021-06-29 13:51:20||4286.5||4286.5||4286.5||4286.5|100
1624974690000|2021-06-29 13:51:30|4287.5|4286|4287.5|4286.5|4287.5|4287|4287.5|4286|271
1624974700000|2021-06-29 13:51:40|4287|4286|4287.5|4286|4287.5|4287|4287|4286|652
1624974710000|2021-06-29 13:51:50||4286.5||4286||4286.5||4286|0
1624974720000|2021-06-29 13:52:00|4287|4285.5|4286|4285|4287|4285.5|4285.5|4285|398
1624974730000|2021-06-29 13:52:10|4285.5|4284.5|4285|4284|4285.5|4284.5|4285|4284|411
1624974740000|2021-06-29 13:52:20|4285.5|4284.5|4285.5|4284.5|4286|4285|4285.5|4284.5|1076
1624974750000|2021-06-29 13:52:30|4285|4284|4285|4284|4285|4284|4285|4284|139
1624974760000|2021-06-29 13:52:40|4285.5|4284.5|4285.5|4285|4285.5|4285|4285.5|4284.5|301
1624974770000|2021-06-29 13:52:50|4285|4284.5|4284|4283|4285|4284.5|4284|4283|330
1624974780000|2021-06-29 13:53:00|4284.5|4283.5|4285|4284|4285|4284.5|4284.5|4283.5|905
1624974790000|2021-06-29 13:53:10|4285.5|4284.5|4285.5|4285|4285.5|4285|4285.5|4284|174
1624974800000|2021-06-29 13:53:20|4286|4284.5|4286.5|4285.5|4286.5|4286|4285.5|4284.5|1281
1624974810000|2021-06-29 13:53:30|4287|4286|4287|4286|4287|4286|4286.5|4286|330
1624974820000|2021-06-29 13:53:40|4286.5|4285.5|4286.5|4285|4287|4286|4285.5|4285|1938
1624974830000|2021-06-29 13:53:50|4286||4285.5||4286||4285.5||204
1624974840000|2021-06-29 13:54:00|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|395
1624974850000|2021-06-29 13:54:10|4285.5||4286||4286||4285.5||204
1624974860000|2021-06-29 13:54:20|4285.5||4286||4286||4285.5||150
1624974870000|2021-06-29 13:54:30|4285.5|4284.5|4285.5|4284.5|4286|4284.5|4284|4283.5|1006
1624974880000|2021-06-29 13:54:40|4285|4284|4285.5|4284.5|4285.5|4284.5|4284.5|4284|497
1624974890000|2021-06-29 13:54:50|4285|4284|4285|4284|4285|4284|4285|4284|114
1624974900000|2021-06-29 13:55:00|4284.5|4283.5|4284.5|4283.5|4285.5|4284|4284.5|4283.5|339
1624974910000|2021-06-29 13:55:10|4284||4284||4284||4284||320
1624974920000|2021-06-29 13:55:20|4283.5|4283|4284|4283.5|4284.5|4283.5|4283.5|4283|2728
1624974930000|2021-06-29 13:55:30|4284.5|4284|4285|4284|4285|4284|4284|4283.5|225
1624974940000|2021-06-29 13:55:40|4284.5||4284.5||4285||4284.5||159
1624974950000|2021-06-29 13:55:50|4285|4283.5|4285|4284|4285|4284.5|4285|4283.5|516
1624974960000|2021-06-29 13:56:00|4284.5|4284.5|4285|4284.5|4285|4284.5|4284.5|4284.5|287
1624974970000|2021-06-29 13:56:10|4284.5|4284|4285|4284|4285|4284|4284.5|4284|7
1624974980000|2021-06-29 13:56:20|4284.5|4284.5|4285|4284.5|4285|4284.5|4284.5|4284.5|78
1624974990000|2021-06-29 13:56:30|4284.5|4284|4284.5|4284|4285|4284|4284.5|4284|261
1624975000000|2021-06-29 13:56:40|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|236
1624975010000|2021-06-29 13:56:50|4285|4283.5|4284|4283.5|4285|4284.5|4284|4283.5|619
1624975020000|2021-06-29 13:57:00|4283.5|4283|4284|4283.5|4284.5|4284|4283.5|4282.5|1632
1624975030000|2021-06-29 13:57:10|4283.5|4283|4284|4283|4284|4283.5|4283.5|4282.5|409
1624975040000|2021-06-29 13:57:20|4283.5|4282.5|4283|4282|4283.5|4282.5|4283|4282|844
1624975050000|2021-06-29 13:57:30|4282.5|4281.5|4281.5|4280.5|4282.5|4281.5|4281.5|4280.5|541
1624975060000|2021-06-29 13:57:40|4281||4281||4281||4281||73
1624975070000|2021-06-29 13:57:50|4280.5|4280|4282|4280.5|4282|4281|4280.5|4280|1807
1624975080000|2021-06-29 13:58:00|4282.5|4281|4282.5|4281.5|4282.5|4281.5|4282|4281|378
1624975090000|2021-06-29 13:58:10||4282||4282||4282||4282|0
1624975100000|2021-06-29 13:58:20|4283|4282.5|4283|4281.5|4283|4282.5|4283|4281.5|730
1624975120000|2021-06-29 13:58:40|||||||||425
1624975130000|2021-06-29 13:58:50|4282.5|4282|4282.5|4282|4283|4282|4282.5|4282|302
1624975140000|2021-06-29 13:59:00|4283|4282.5|4283|4282|4283.5|4282.5|4283|4282|541
1624975150000|2021-06-29 13:59:10|4282.5||4283||4283||4282.5||74
1624975170000|2021-06-29 13:59:30|4282|4281.5|4284|4283|4284|4283|4282|4281.5|881
1624975190000|2021-06-29 13:59:50|4284.5|4283.5|4285.5|4284|4285.5|4285|4284|4283|1104
1624975200000|2021-06-29 14:00:00|4285|4283.5|4285.5|4284|4286|4285|4285|4283.5|556
1624975210000|2021-06-29 14:00:10|4285|4284.5|4286|4284.5|4286.5|4285|4285|4284.5|301
1624975220000|2021-06-29 14:00:20|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284|965
1624975230000|2021-06-29 14:00:30|4286|4284|4286|4284.5|4286|4285|4285|4284|293
1624975240000|2021-06-29 14:00:40|4285.5|4285|4284.5|4283.5|4285.5|4285|4284.5|4283.5|1677
1624975250000|2021-06-29 14:00:50|4285|4284|4284.5|4283.5|4285|4284|4284.5|4283|830
1624975260000|2021-06-29 14:01:00|4284|4283|4284|4283|4284|4283.5|4283.5|4283|337
1624975270000|2021-06-29 14:01:10|4284.5|4283.5|4284|4283|4284.5|4283.5|4284|4283|199
1624975280000|2021-06-29 14:01:20|4283.5|4283.5|4284|4283|4284.5|4283.5|4283.5|4283|327
1624975290000|2021-06-29 14:01:30|4284.5||4284.5||4284.5||4284.5||73
1624975300000|2021-06-29 14:01:40|4284|4283.5|4285.5|4284|4285.5|4284|4284|4283.5|1016
1624975310000|2021-06-29 14:01:50|4285|4283.5|4285|4283.5|4285|4283.5|4285|4283.5|102
1624975320000|2021-06-29 14:02:00|4284.5||4284||4284.5||4284||0
1624975330000|2021-06-29 14:02:10|4283.5|4283|4283.5|4282.5|4283.5|4283|4282|4281.5|1684
1624975340000|2021-06-29 14:02:20|4283|4282|4283.5|4282.5|4283.5|4283|4283|4282|848
1624975360000|2021-06-29 14:02:40|||||||||60
1624975400000|2021-06-29 14:03:20|4284|4283|4283.5|4283|4284|4283.5|4283.5|4282.5|606
1624975410000|2021-06-29 14:03:30|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4283.5|4283|310
1624975420000|2021-06-29 14:03:40|4285|4283|4284|4283|4285|4283|4283.5|4283|627
1624975430000|2021-06-29 14:03:50|4284.5|4283.5|4285|4284|4285|4284|4284.5|4283.5|988
1624975440000|2021-06-29 14:04:00|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|702
1624975450000|2021-06-29 14:04:10|4285|4284|4285|4284.5|4285|4284.5|4285|4284|1256
1624975460000|2021-06-29 14:04:20|4285.5||4285.5||4285.5||4285.5||0
1624975490000|2021-06-29 14:04:50|4285||4285.5||4285.5||4285||0
1624975500000|2021-06-29 14:05:00|4285|4284|4284.5|4283.5|4285|4284|4284.5|4283.5|277
1624975520000|2021-06-29 14:05:20|4284|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|700
1624975530000|2021-06-29 14:05:30|4285|4284|4285.5|4284.5|4286|4285|4285|4283.5|184
1624975540000|2021-06-29 14:05:40||4285||4284.5||4285||4284.5|253
1624975550000|2021-06-29 14:05:50|4285|4284|4284|4283.5|4285|4284|4284|4283.5|473
1624975560000|2021-06-29 14:06:00|4284.5|4284|4284.5|4283.5|4284.5|4284|4284.5|4283.5|72
1624975570000|2021-06-29 14:06:10|4284|4283|4284|4283|4284|4283|4284|4283|0
1624975580000|2021-06-29 14:06:20|4283.5|4283.5|4283.5|4283|4283.5|4283.5|4283.5|4283|0
1624975590000|2021-06-29 14:06:30|4284|4283.5|4284|4283|4284|4283.5|4284|4283|64
1624975610000|2021-06-29 14:06:50|4283.5|4282.5|4283|4282|4283.5|4282.5|4282.5|4282|85
1624975630000|2021-06-29 14:07:10|4283.5|4282.5|4283.5|4283|4283.5|4283|4283.5|4282.5|304
1624975650000|2021-06-29 14:07:30|4284|4283.5|4284|4283|4284|4283.5|4283.5|4283|144
1624975660000|2021-06-29 14:07:40||4283.5||4283.5||4283.5||4283.5|514
1624975670000|2021-06-29 14:07:50|4283.5|4283|4284|4283|4284|4283|4283.5|4283|172
1624975680000|2021-06-29 14:08:00||4283.5||4283.5||4283.5||4283.5|26
1624975690000|2021-06-29 14:08:10|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|306
1624975700000|2021-06-29 14:08:20|4283.5|4283|4283.5|4282.5|4283.5|4283|4283.5|4282.5|44
1624975710000|2021-06-29 14:08:30||4283||4282.5||4283||4282.5|0
1624975720000|2021-06-29 14:08:40|4283|4283|4282.5|4282|4283.5|4283|4282.5|4282|207
1624975730000|2021-06-29 14:08:50|4283|4281.5|4282.5|4282|4283|4282.5|4282.5|4281.5|215
1624975750000|2021-06-29 14:09:10|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|416
1624975760000|2021-06-29 14:09:20|||||||||192
1624975770000|2021-06-29 14:09:30|4281.5|4281|4282|4281|4282|4281|4281.5|4281|207
1624975790000|2021-06-29 14:09:50|4281.5||4281.5||4281.5||4281.5||0
1624975800000|2021-06-29 14:10:00|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|1229
1624975820000|2021-06-29 14:10:20|4282.5|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|807
1624975830000|2021-06-29 14:10:30|4283|4282|4283|4282.5|4283|4282.5|4283|4282|190
1624975840000|2021-06-29 14:10:40||4282||4282||4282.5||4282|276
1624975850000|2021-06-29 14:10:50||4282.5||4282.5||4282.5||4282.5|195
1624975860000|2021-06-29 14:11:00|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|1715
1624975880000|2021-06-29 14:11:20|4282|4281|4282|4281.5|4282|4281.5|4281.5|4281|1528
1624975890000|2021-06-29 14:11:30|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|298
1624975900000|2021-06-29 14:11:40||4280||4280||4280||4280|0
1624975910000|2021-06-29 14:11:50|4281.5|4280.5|4282|4281|4282|4281.5|4281.5|4280.5|514
1624975920000|2021-06-29 14:12:00|4281.5|4280.5|4281|4280|4281.5|4280.5|4280.5|4280|973
1624975930000|2021-06-29 14:12:10|4281.5||4281.5||4281.5||4281.5||0
1624975940000|2021-06-29 14:12:20|4282|4280.5|4282.5|4281.5|4282.5|4281.5|4282|4280.5|1142
1624975950000|2021-06-29 14:12:30|||||||||136
1624975960000|2021-06-29 14:12:40|4282|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|999
1624975970000|2021-06-29 14:12:50|4283|4282|4283|4282.5|4283|4282.5|4283|4282|15
1624975990000|2021-06-29 14:13:10|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|279
1624976000000|2021-06-29 14:13:20|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|638
1624976010000|2021-06-29 14:13:30|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4281.5|1589
1624976020000|2021-06-29 14:13:40|4282|4281.5|4282|4281|4282|4281.5|4282|4281|568
1624976030000|2021-06-29 14:13:50|4281.5|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|619
1624976040000|2021-06-29 14:14:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|200
1624976050000|2021-06-29 14:14:10|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|2319
1624976060000|2021-06-29 14:14:20|4281|4280.5|4281|4280|4281|4280.5|4281|4280|1117
1624976070000|2021-06-29 14:14:30|4280.5|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1521
1624976080000|2021-06-29 14:14:40|4281|4280.5|4281|4280|4281|4280.5|4281|4280|215
1624976100000|2021-06-29 14:15:00|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281.5|4280|1451
1624976110000|2021-06-29 14:15:10|4281|4281|4281|4280.5|4281.5|4281|4281|4280.5|1936
1624976120000|2021-06-29 14:15:20|4280.5|4280|4281|4280|4281|4280.5|4280.5|4280|1344
1624976130000|2021-06-29 14:15:30|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|2594
1624976150000|2021-06-29 14:15:50|4282|4281|4282|4281|4282|4281.5|4281.5|4280.5|935
1624976160000|2021-06-29 14:16:00|4281.5|4281.5|4282|4281|4282|4281.5|4281.5|4281|902
1624976170000|2021-06-29 14:16:10|4281.5|4281.5|4282|4281|4282.5|4282|4281.5|4281|1139
1624976180000|2021-06-29 14:16:20|4281.5|4281.5|4282|4281|4282|4281.5|4281.5|4281|215
1624976190000|2021-06-29 14:16:30|4281.5|4281.5|4282.5|4281.5|4282.5|4281.5|4281.5|4281|1681
1624976200000|2021-06-29 14:16:40|4283|4282|4282.5|4281.5|4283|4282.5|4282.5|4281.5|2446
1624976210000|2021-06-29 14:16:50|4282|4281|4282|4281|4282.5|4281.5|4281.5|4281|1804
1624976220000|2021-06-29 14:17:00|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282|4281|2650
1624976230000|2021-06-29 14:17:10|4283|4282|4282|4281.5|4283|4282.5|4282|4281.5|5897
1624976240000|2021-06-29 14:17:20|4282.5|4282|4283|4282|4283|4282|4282.5|4281.5|822
1624976250000|2021-06-29 14:17:30|4282.5|4282.5|4282|4281.5|4283|4282.5|4282|4281.5|1271
1624976260000|2021-06-29 14:17:40|||||||||500
1624976270000|2021-06-29 14:17:50|4282.5|4282|4282|4281|4282.5|4282|4281.5|4281|1268
1624976280000|2021-06-29 14:18:00|4282.5|4281.5|4282|4281|4282.5|4281.5|4281.5|4281|793
1624976290000|2021-06-29 14:18:10|4281.5|4281.5|4282|4281|4282|4281.5|4281.5|4281|1357
1624976310000|2021-06-29 14:18:30|4281.5|4280.5|4281.5|4280.5|4282|4280.5|4281|4280.5|2062
1624976320000|2021-06-29 14:18:40|4282|4281|4282|4281|4282|4281.5|4281.5|4281|282
1624976330000|2021-06-29 14:18:50|4282.5|4281.5|4282|4281|4282.5|4282|4281.5|4281|1805
1624976340000|2021-06-29 14:19:00|4281.5|4280.5|4281.5|4280.5|4282|4281|4281|4280.5|2796
1624976350000|2021-06-29 14:19:10||4280||4280||4280||4280|0
1624976360000|2021-06-29 14:19:20||4280.5||4280||4280.5||4280|0
1624976370000|2021-06-29 14:19:30|4281|4280.5|4280|4279.5|4281.5|4280.5|4280|4279.5|2684
1624976380000|2021-06-29 14:19:40|4279.5|4279|4280|4279|4280|4279.5|4279.5|4279|1533
1624976390000|2021-06-29 14:19:50|||||||||66
1624976400000|2021-06-29 14:20:00|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|750
1624976410000|2021-06-29 14:20:10|4280|4279|4279|4278.5|4280|4279|4279|4278.5|4325
1624976420000|2021-06-29 14:20:20|4279.5|4279|4279.5|4278.5|4279.5|4279|4279|4278.5|1293
1624976450000|2021-06-29 14:20:50|4279|4278|4279|4278|4279|4278.5|4278.5|4278|1631
1624976460000|2021-06-29 14:21:00|4279.5|4278.5|4279|4278.5|4280|4279|4279|4278|1984
1624976470000|2021-06-29 14:21:10|4278.5|4278|4279|4278|4279|4278.5|4278.5|4278|1362
1624976480000|2021-06-29 14:21:20|||||||||10
1624976490000|2021-06-29 14:21:30|4279.5|4278.5|4279.5|4278.5|4279.5|4279|4279|4278|1054
1624976520000|2021-06-29 14:22:00|4280|4279|4279.5|4278.5|4280.5|4280|4279.5|4278.5|3478
1624976530000|2021-06-29 14:22:10|4280|4279|4279.5|4278.5|4280|4279.5|4279.5|4278.5|1704
1624976540000|2021-06-29 14:22:20|4280|4279|4280|4279|4280|4279.5|4279.5|4278.5|1905
1624976550000|2021-06-29 14:22:30|4279.5|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|657
1624976560000|2021-06-29 14:22:40|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|70
1624976570000|2021-06-29 14:22:50|4279|4278.5|4279.5|4278.5|4280.5|4279.5|4279|4278|6728
1624976590000|2021-06-29 14:23:10|4279|4278|4279|4278|4279|4278.5|4279|4278|1638
1624976600000|2021-06-29 14:23:20|4279.5|4278.5|4280.5|4279.5|4280.5|4280|4279.5|4278.5|3527
1624976610000|2021-06-29 14:23:30|4281|4280|4281|4280|4281|4280.5|4280.5|4279.5|2177
1624976620000|2021-06-29 14:23:40||4280.5||4280||4280.5||4280|775
1624976630000|2021-06-29 14:23:50|4281.5|4280.5|4281.5|4280.5|4282|4281|4281|4280|849
1624976650000|2021-06-29 14:24:10|4281|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|3
1624976660000|2021-06-29 14:24:20|4280||4280||4280||4280||0
1624976670000|2021-06-29 14:24:30|||||||||22
1624976710000|2021-06-29 14:25:10|4280.5|4280|4280.5|4279.5|4281|4280.5|4280.5|4279.5|2338
1624976720000|2021-06-29 14:25:20|4281|4280|4281|4280|4281|4280|4281|4280|61
1624976730000|2021-06-29 14:25:30|||||||||1866
1624976740000|2021-06-29 14:25:40|4280.5|4279.5|4280.5|4279.5|4281|4280|4280|4279.5|2466
1624976750000|2021-06-29 14:25:50|4280|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|1306
1624976760000|2021-06-29 14:26:00|4280|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|2241
1624976770000|2021-06-29 14:26:10|4280|4279|4280|4279|4280.5|4279.5|4279.5|4279|2153
1624976780000|2021-06-29 14:26:20|||||||||150
1624976790000|2021-06-29 14:26:30|4279.5|4279.5|4280|4279|4280|4279.5|4279.5|4279|484
1624976800000|2021-06-29 14:26:40|4279.5|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|774
1624976810000|2021-06-29 14:26:50|||||||||288
1624976820000|2021-06-29 14:27:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|97
1624976830000|2021-06-29 14:27:10||4279||4279||4279||4279|0
1624976840000|2021-06-29 14:27:20|4280.5|4279.5|4281|4280.5|4281|4280.5|4280|4279|2096
1624976850000|2021-06-29 14:27:30|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|1683
1624976860000|2021-06-29 14:27:40|4280.5|4280|4281|4280|4281|4280|4280.5|4280|1560
1624976870000|2021-06-29 14:27:50|4280.5|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|712
1624976880000|2021-06-29 14:28:00|4281.5|4280|4281|4280|4281.5|4280.5|4280.5|4280|1307
1624976890000|2021-06-29 14:28:10|4280.5||4281||4281||4280.5||221
1624976910000|2021-06-29 14:28:30|4280.5||4280.5||4280.5||4280.5||736
1624976920000|2021-06-29 14:28:40|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|1138
1624976930000|2021-06-29 14:28:50|4281.5|4280.5|4282|4281.5|4282|4281.5|4281|4280.5|120
1624976940000|2021-06-29 14:29:00|4282.5|4282|4283|4282|4283|4282|4282|4281.5|336
1624976950000|2021-06-29 14:29:10|4282.5|4281.5|4282.5|4282|4282.5|4282|4282.5|4281.5|900
1624976960000|2021-06-29 14:29:20|4283||4283||4283||4283||307
1624976970000|2021-06-29 14:29:30|4282.5|4281.5|4282.5|4281.5|4283|4281.5|4282|4281.5|2278
1624976980000|2021-06-29 14:29:40|4283|4282|4283|4282.5|4283.5|4283|4283|4282|567
1624976990000|2021-06-29 14:29:50|4283.5||4284||4284||4283.5||50
1624977000000|2021-06-29 14:30:00|4283.5||4283.5||4283.5||4283.5||0
1624977010000|2021-06-29 14:30:10|4284|4283|4283.5|4282.5|4284|4283|4283.5|4282.5|809
1624977030000|2021-06-29 14:30:30|4283|4282|4282|4281.5|4283.5|4282|4282|4281.5|3424
1624977040000|2021-06-29 14:30:40|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|42
1624977050000|2021-06-29 14:30:50|||||||||243
1624977060000|2021-06-29 14:31:00|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|297
1624977070000|2021-06-29 14:31:10|4282|4281|4281.5|4281|4282.5|4281|4281.5|4281|1440
1624977080000|2021-06-29 14:31:20|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280|528
1624977090000|2021-06-29 14:31:30|4281|4281|4281|4280|4281.5|4281|4280.5|4280|1584
1624977110000|2021-06-29 14:31:50|4280.5|4280.5|4281|4280|4281|4280.5|4280.5|4280|375
1624977120000|2021-06-29 14:32:00|4280.5|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|1190
1624977130000|2021-06-29 14:32:10|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4279.5|1261
1624977140000|2021-06-29 14:32:20|||||||||50
1624977150000|2021-06-29 14:32:30|4281|4280.5|4282|4281|4282|4281|4281|4280.5|797
1624977160000|2021-06-29 14:32:40|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|399
1624977170000|2021-06-29 14:32:50|4281|4281|4281.5|4281|4281.5|4281|4281|4280.5|358
1624977180000|2021-06-29 14:33:00|4282||4281.5||4282||4281.5||288
1624977190000|2021-06-29 14:33:10|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|89
1624977200000|2021-06-29 14:33:20|4281|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|2049
1624977210000|2021-06-29 14:33:30|4281|4281|4281.5|4281|4281.5|4281|4281|4281|311
1624977220000|2021-06-29 14:33:40|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|806
1624977240000|2021-06-29 14:34:00|||||||||188
1624977250000|2021-06-29 14:34:10|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|97
1624977260000|2021-06-29 14:34:20|||||||||57
1624977270000|2021-06-29 14:34:30||4280.5||4281||4281||4280.5|678
1624977280000|2021-06-29 14:34:40||4280.5||4280.5||4280.5||4280.5|32
1624977290000|2021-06-29 14:34:50|4281|4281|4281.5|4281|4281.5|4281|4281|4281|764
1624977300000|2021-06-29 14:35:00||4280.5||4281||4281||4280.5|384
1624977310000|2021-06-29 14:35:10||4280.5||4281||4281||4280.5|84
1624977320000|2021-06-29 14:35:20|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|110
1624977330000|2021-06-29 14:35:30|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4281.5|195
1624977350000|2021-06-29 14:35:50|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|2162
1624977360000|2021-06-29 14:36:00|4281.5|4281|4282|4281|4282|4281.5|4281|4280.5|4140
1624977370000|2021-06-29 14:36:10|4281.5|4280.5|4281|4280.5|4281.5|4280.5|4281|4280|1149
1624977390000|2021-06-29 14:36:30|4281.5|4281|4281.5|4280.5|4281.5|4281|4281.5|4280.5|102
1624977400000|2021-06-29 14:36:40|4281||4281||4281||4281||72
1624977410000|2021-06-29 14:36:50|4281.5||4281||4281.5||4281||0
1624977420000|2021-06-29 14:37:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4279.5|1565
1624977430000|2021-06-29 14:37:10|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|167
1624977440000|2021-06-29 14:37:20|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|1027
1624977450000|2021-06-29 14:37:30|4281||4281||4281||4281||0
1624977460000|2021-06-29 14:37:40|4281.5||4281.5||4281.5||4281.5||548
1624977470000|2021-06-29 14:37:50||4281||4281||4281||4281|17
1624977480000|2021-06-29 14:38:00|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|809
1624977490000|2021-06-29 14:38:10|4280.5|4280|4281|4280.5|4281.5|4281|4280.5|4279.5|2603
1624977500000|2021-06-29 14:38:20|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|290
1624977510000|2021-06-29 14:38:30|4281.5|4281|4281|4280.5|4282|4281|4281|4280.5|591
1624977520000|2021-06-29 14:38:40|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|2488
1624977530000|2021-06-29 14:38:50|4281|4281|4281|4280.5|4281|4281|4281|4280.5|454
1624977540000|2021-06-29 14:39:00|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|777
1624977550000|2021-06-29 14:39:10|||||||||781
1624977560000|2021-06-29 14:39:20|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|392
1624977570000|2021-06-29 14:39:30|4280.5|4280|4281|4280|4281|4280.5|4280.5|4279.5|124
1624977580000|2021-06-29 14:39:40|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|0
1624977590000|2021-06-29 14:39:50|4281|4281|4281.5|4281|4281.5|4281|4281|4281|154
1624977600000|2021-06-29 14:40:00|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|307
1624977620000|2021-06-29 14:40:20|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|1954
1624977630000|2021-06-29 14:40:30|4281.5|4281|4281.5|4280.5|4282|4281.5|4281|4280.5|1697
1624977640000|2021-06-29 14:40:40|4281|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|830
1624977650000|2021-06-29 14:40:50|||||||||217
1624977670000|2021-06-29 14:41:10||4281||4281||4281||4281|309
1624977680000|2021-06-29 14:41:20|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|227
1624977690000|2021-06-29 14:41:30|||||||||12
1624977700000|2021-06-29 14:41:40|||||||||38
1624977710000|2021-06-29 14:41:50|4282|4281.5|4282.5|4281.5|4282.5|4282|4282|4281|2715
1624977720000|2021-06-29 14:42:00||4282||4282||4282||4282|0
1624977730000|2021-06-29 14:42:10|4283|4281.5|4283|4282.5|4283|4282.5|4282.5|4281.5|1458
1624977740000|2021-06-29 14:42:20|4283.5|4283|4283.5|4282.5|4283.5|4283|4283.5|4282.5|190
1624977750000|2021-06-29 14:42:30|4284|4283|4284|4283.5|4284|4283.5|4284|4283|630
1624977760000|2021-06-29 14:42:40|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283.5|760
1624977770000|2021-06-29 14:42:50|4284|4283.5|4284|4283|4284|4283.5|4283.5|4283|2077
1624977780000|2021-06-29 14:43:00|4283.5|4282.5|4283|4282.5|4284|4283|4283|4282.5|1727
1624977790000|2021-06-29 14:43:10|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|249
1624977800000|2021-06-29 14:43:20|||||||||290
1624977810000|2021-06-29 14:43:30|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|1331
1624977820000|2021-06-29 14:43:40|4284|4282.5|4284|4283.5|4284|4283.5|4284|4282.5|737
1624977830000|2021-06-29 14:43:50|4284.5||4284.5||4284.5||4284||284
1624977840000|2021-06-29 14:44:00|4284||4284||4284||4284||666
1624977850000|2021-06-29 14:44:10|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|796
1624977860000|2021-06-29 14:44:20|||||||||540
1624977870000|2021-06-29 14:44:30|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|1120
1624977880000|2021-06-29 14:44:40|4283|4283|4283|4282.5|4283.5|4283|4283|4282.5|188
1624977910000|2021-06-29 14:45:10|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|1446
1624977920000|2021-06-29 14:45:20|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|158
1624977930000|2021-06-29 14:45:30|||||||||2
1624977960000|2021-06-29 14:46:00|||||||||161
1624977980000|2021-06-29 14:46:20|4283|4282.5|4283.5|4283|4284|4283.5|4283|4282.5|2430
1624977990000|2021-06-29 14:46:30|4284||4283.5||4284||4283.5||434
1624978010000|2021-06-29 14:46:50|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|320
1624978020000|2021-06-29 14:47:00|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|214
1624978030000|2021-06-29 14:47:10|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|411
1624978040000|2021-06-29 14:47:20|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|179
1624978060000|2021-06-29 14:47:40|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|601
1624978070000|2021-06-29 14:47:50|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|2633
1624978080000|2021-06-29 14:48:00|4284.5|4284|4285|4284|4285|4284|4284.5|4284|748
1624978100000|2021-06-29 14:48:20|4285.5|4284.5|4286|4285.5|4286|4285.5|4285.5|4284|235
1624978110000|2021-06-29 14:48:30|||||||||31
1624978120000|2021-06-29 14:48:40|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|128
1624978130000|2021-06-29 14:48:50|||||||||225
1624978170000|2021-06-29 14:49:30|4285.5|4285|4285|4284.5|4285.5|4285|4284.5|4284|8226
1624978180000|2021-06-29 14:49:40|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|433
1624978200000|2021-06-29 14:50:00|4284.5|4284|4285.5|4285|4285.5|4285|4284.5|4284|1672
1624978210000|2021-06-29 14:50:10|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|834
1624978220000|2021-06-29 14:50:20|4287|4286.5|4287|4286.5|4287.5|4286.5|4286.5|4286|1455
1624978230000|2021-06-29 14:50:30|4287.5|4287|4287|4286|4287.5|4287|4286.5|4286|1929
1624978240000|2021-06-29 14:50:40|4286.5|4286.5|4287|4286.5|4287|4286.5|4286.5|4286.5|847
1624978250000|2021-06-29 14:50:50|4287.5||4287.5||4287.5||4287||454
1624978260000|2021-06-29 14:51:00|4288|4287|4287.5|4287|4288|4287|4287.5|4286.5|804
1624978270000|2021-06-29 14:51:10|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|763
1624978280000|2021-06-29 14:51:20|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|356
1624978290000|2021-06-29 14:51:30|||||||||5055
1624978300000|2021-06-29 14:51:40|4287.5||4287||4287.5||4287||444
1624978310000|2021-06-29 14:51:50|||||||||970
1624978320000|2021-06-29 14:52:00|4286.5|4286|4285.5|4285|4287|4286.5|4285.5|4285|5088
1624978340000|2021-06-29 14:52:20|||||||||399
1624978350000|2021-06-29 14:52:30|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|896
1624978370000|2021-06-29 14:52:50|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|1791
1624978380000|2021-06-29 14:53:00|4284|4283.5|4284|4283.5|4284.5|4284|4283.5|4283|2995
1624978390000|2021-06-29 14:53:10|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|751
1624978400000|2021-06-29 14:53:20|||||||||2090
1624978410000|2021-06-29 14:53:30|4284|4283.5|4284|4283|4284|4283.5|4283.5|4283|548
1624978420000|2021-06-29 14:53:40|4283.5||4283.5||4283.5||4283.5||50
1624978440000|2021-06-29 14:54:00|4283|4282.5|4284|4283|4284|4283|4283|4282|1144
1624978450000|2021-06-29 14:54:10|4283.5|4283.5|4283.5|4283|4283.5|4283.5|4283.5|4283|977
1624978460000|2021-06-29 14:54:20|4283|4282.5|4283.5|4283|4284|4283|4283|4282.5|739
1624978480000|2021-06-29 14:54:40|||||||||160
1624978490000|2021-06-29 14:54:50|||||||||50
1624978500000|2021-06-29 14:55:00|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|717
1624978510000|2021-06-29 14:55:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|1138
1624978520000|2021-06-29 14:55:20|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|1897
1624978530000|2021-06-29 14:55:30|4283||4283||4283||4283||340
1624978540000|2021-06-29 14:55:40|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282.5|537
1624978550000|2021-06-29 14:55:50|4284|4283.5|4283|4282.5|4284|4283.5|4283|4282.5|923
1624978560000|2021-06-29 14:56:00|||||||||51
1624978570000|2021-06-29 14:56:10|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|486
1624978580000|2021-06-29 14:56:20|4283.5|4283|4284|4283.5|4284.5|4283.5|4283.5|4283|874
1624978590000|2021-06-29 14:56:30|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4283|2208
1624978600000|2021-06-29 14:56:40|4284|4283.5|4284|4283|4284|4283.5|4284|4283|194
1624978610000|2021-06-29 14:56:50||4283.5||4283.5||4283.5||4283.5|955
1624978620000|2021-06-29 14:57:00|||||||||772
1624978630000|2021-06-29 14:57:10|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|2846
1624978640000|2021-06-29 14:57:20|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|863
1624978650000|2021-06-29 14:57:30|||||||||1812
1624978660000|2021-06-29 14:57:40|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|2700
1624978670000|2021-06-29 14:57:50|||||||||980
1624978680000|2021-06-29 14:58:00|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|2436
1624978690000|2021-06-29 14:58:10|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|556
1624978700000|2021-06-29 14:58:20|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4283|1407
1624978710000|2021-06-29 14:58:30|4284|4283.5|4284|4283.5|4284|4283.5|4283.5|4283.5|160
1624978720000|2021-06-29 14:58:40|4284.5|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|1006
1624978730000|2021-06-29 14:58:50|4285|4284|4284.5|4284|4285|4284.5|4284.5|4284|1774
1624978740000|2021-06-29 14:59:00|||||||||378
1624978750000|2021-06-29 14:59:10|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|1175
1624978800000|2021-06-29 15:00:00|||||||||299
1624978810000|2021-06-29 15:00:10|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|3797
1624978820000|2021-06-29 15:00:20|4284|4283.5|4284|4283|4284|4283.5|4283.5|4283|1697
1624978830000|2021-06-29 15:00:30|4283.5|4283.5|4284|4283.5|4284|4283.5|4283.5|4283.5|39
1624978840000|2021-06-29 15:00:40|4283.5|4283|4284|4283|4284|4283|4283.5|4283|452
1624978860000|2021-06-29 15:01:00|4283.5||4283.5||4283.5||4283.5||111
1624978870000|2021-06-29 15:01:10|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|256
1624978880000|2021-06-29 15:01:20|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|2049
1624978890000|2021-06-29 15:01:30|4284||4284||4284||4283.5||0
1624978900000|2021-06-29 15:01:40|4283.5|4282.5|4283|4282.5|4283.5|4283|4282.5|4282|2396
1624978920000|2021-06-29 15:02:00|4283.5|4283|4283.5|4283|4284|4283.5|4283|4282.5|1488
1624978930000|2021-06-29 15:02:10|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|955
1624978940000|2021-06-29 15:02:20|4283|4282.5|4283|4282.5|4283.5|4283|4282.5|4282|4564
1624978950000|2021-06-29 15:02:30|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|131
1624978970000|2021-06-29 15:02:50|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|806
1624978980000|2021-06-29 15:03:00|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|783
1624979000000|2021-06-29 15:03:20|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|3747
1624979010000|2021-06-29 15:03:30|||||||||325
1624979030000|2021-06-29 15:03:50|4281.5|4281|4281.5|4281|4281.5|4281.5|4281.5|4281|1508
1624979040000|2021-06-29 15:04:00|4282|4281.5|4281.5|4280.5|4282|4281.5|4281|4280.5|4553
1624979050000|2021-06-29 15:04:10||4281||4281||4281||4281|67
1624979060000|2021-06-29 15:04:20|4282||4281.5||4282||4281.5||0
1624979070000|2021-06-29 15:04:30|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1172
1624979080000|2021-06-29 15:04:40|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|1282
1624979100000|2021-06-29 15:05:00|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|527
1624979110000|2021-06-29 15:05:10|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|1450
1624979120000|2021-06-29 15:05:20|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|1886
1624979140000|2021-06-29 15:05:40|4282|4281|4282.5|4282|4282.5|4282|4282|4280.5|1694
1624979150000|2021-06-29 15:05:50|4282|4281.5|4282.5|4282|4283|4282.5|4282|4281.5|3556
1624979160000|2021-06-29 15:06:00|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|91
1624979170000|2021-06-29 15:06:10|4283.5|4283|4283.5|4283|4284|4283.5|4283|4282.5|778
1624979180000|2021-06-29 15:06:20|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|1910
1624979190000|2021-06-29 15:06:30|4283||4283||4283.5||4283||0
1624979200000|2021-06-29 15:06:40|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|2388
1624979210000|2021-06-29 15:06:50|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|1492
1624979230000|2021-06-29 15:07:10|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|673
1624979250000|2021-06-29 15:07:30|4281.5|4281|4282|4281.5|4282|4281.5|4281.5|4281|633
1624979260000|2021-06-29 15:07:40|4281.5|4281|4282|4281.5|4282|4281.5|4281.5|4281|998
1624979270000|2021-06-29 15:07:50|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4281|366
1624979280000|2021-06-29 15:08:00|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|427
1624979290000|2021-06-29 15:08:10||4281.5||4281.5||4281.5||4281|0
1624979300000|2021-06-29 15:08:20|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4281|659
1624979310000|2021-06-29 15:08:30|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1874
1624979320000|2021-06-29 15:08:40|4281|4280.5|4281.5|4280.5|4281.5|4281|4280.5|4280|1894
1624979330000|2021-06-29 15:08:50|4281|4281|4281.5|4281|4281.5|4281|4281|4281|0
1624979340000|2021-06-29 15:09:00|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|538
1624979360000|2021-06-29 15:09:20|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|457
1624979390000|2021-06-29 15:09:50|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|719
1624979400000|2021-06-29 15:10:00|4282.5|4282|4282|4281.5|4283|4282|4282|4281.5|3844
1624979410000|2021-06-29 15:10:10|4281.5|4281|4282|4281.5|4282|4281.5|4281.5|4281|677
1624979430000|2021-06-29 15:10:30|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|1141
1624979440000|2021-06-29 15:10:40|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|518
1624979450000|2021-06-29 15:10:50|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|809
1624979460000|2021-06-29 15:11:00|4281.5|4281|4281.5|4281|4282|4281|4281.5|4281|1478
1624979470000|2021-06-29 15:11:10|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|157
1624979480000|2021-06-29 15:11:20|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|212
1624979490000|2021-06-29 15:11:30|4281.5|4281|4282|4281|4282|4281.5|4281.5|4281|255
1624979500000|2021-06-29 15:11:40|4281.5|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|353
1624979510000|2021-06-29 15:11:50|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|2442
1624979520000|2021-06-29 15:12:00|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|900
1624979530000|2021-06-29 15:12:10|4281|4280.5|4280|4279.5|4281|4280.5|4280|4279.5|1872
1624979540000|2021-06-29 15:12:20|||||||||491
1624979560000|2021-06-29 15:12:40|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|1280
1624979570000|2021-06-29 15:12:50|4278.5|4278|4279|4278.5|4279|4278.5|4278|4277.5|2678
1624979580000|2021-06-29 15:13:00|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|120
1624979590000|2021-06-29 15:13:10|4279|4278.5|4279|4278.5|4279.5|4279|4278.5|4278|780
1624979610000|2021-06-29 15:13:30|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|317
1624979620000|2021-06-29 15:13:40|4279|4278.5|4278.5|4277.5|4279|4278.5|4278.5|4277.5|3325
1624979630000|2021-06-29 15:13:50|4278||4278||4278||4278||0
1624979650000|2021-06-29 15:14:10|4278.5|4278|4279|4278.5|4279|4278.5|4278|4277.5|1486
1624979660000|2021-06-29 15:14:20|||||||||61
1624979680000|2021-06-29 15:14:40|||||||||200
1624979700000|2021-06-29 15:15:00|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|1869
1624979710000|2021-06-29 15:15:10|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|2054
1624979730000|2021-06-29 15:15:30|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|989
1624979740000|2021-06-29 15:15:40|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4277|1208
1624979750000|2021-06-29 15:15:50|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|558
1624979760000|2021-06-29 15:16:00|4277.5||4277||4277.5||4277||793
1624979770000|2021-06-29 15:16:10|4276.5|4276|4277|4276|4277|4276.5|4276.5|4276|1835
1624979780000|2021-06-29 15:16:20|4276.5|4276.5|4277|4276.5|4277|4276.5|4276.5|4276.5|357
1624979790000|2021-06-29 15:16:30|4276.5|4276|4277|4276|4277.5|4277|4276.5|4276|1889
1624979800000|2021-06-29 15:16:40|4276.5||4276.5||4276.5||4276.5||388
1624979810000|2021-06-29 15:16:50|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|58
1624979820000|2021-06-29 15:17:00|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|815
1624979850000|2021-06-29 15:17:30|4276.5|4276|4276.5|4276|4277|4276|4276.5|4276|3395
1624979860000|2021-06-29 15:17:40|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|173
1624979880000|2021-06-29 15:18:00|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|4257
1624979890000|2021-06-29 15:18:10|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|515
1624979900000|2021-06-29 15:18:20|4276|4275.5|4276|4275.5|4276|4276|4276|4275.5|641
1624979940000|2021-06-29 15:19:00|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|307
1624979950000|2021-06-29 15:19:10|4276.5|4276|4277|4276.5|4277.5|4277|4276.5|4276|596
1624979960000|2021-06-29 15:19:20|||||||||54
1624979990000|2021-06-29 15:19:50|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|1074
1624980000000|2021-06-29 15:20:00|||||||||2552
1624980020000|2021-06-29 15:20:20|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|2360
1624980030000|2021-06-29 15:20:30|4276|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|2807
1624980040000|2021-06-29 15:20:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|418
1624980050000|2021-06-29 15:20:50|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|522
1624980060000|2021-06-29 15:21:00|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|23
1624980080000|2021-06-29 15:21:20|||||||||9
1624980090000|2021-06-29 15:21:30|||||||||1145
1624980100000|2021-06-29 15:21:40|||||||||960
1624980130000|2021-06-29 15:22:10|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|2852
1624980140000|2021-06-29 15:22:20|4275|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|1425
1624980150000|2021-06-29 15:22:30|4275.5|4275|4276|4275.5|4276|4275.5|4275|4274.5|732
1624980160000|2021-06-29 15:22:40|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|225
1624980170000|2021-06-29 15:22:50|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|2390
1624980180000|2021-06-29 15:23:00|4276.5|4276|4276.5|4276|4277|4276.5|4276.5|4276|2103
1624980190000|2021-06-29 15:23:10|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|1915
1624980200000|2021-06-29 15:23:20|4276.5|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|221
1624980220000|2021-06-29 15:23:40|4276||4276||4276||4276||0
1624980230000|2021-06-29 15:23:50|||||||||351
1624980250000|2021-06-29 15:24:10|4276.5|4276|4276.5|4276|4277|4276|4276.5|4275.5|565
1624980260000|2021-06-29 15:24:20|4276|4275.5|4275.5|4275|4276.5|4276|4275|4274.5|7871
1624980270000|2021-06-29 15:24:30|4275|4274.5|4275|4274.5|4275.5|4275|4274.5|4274|1571
1624980280000|2021-06-29 15:24:40|4275.5|4275|4275.5|4274.5|4275.5|4275|4275.5|4274.5|239
1624980290000|2021-06-29 15:24:50|4275||4275||4275||4275||0
1624980300000|2021-06-29 15:25:00|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|220
1624980310000|2021-06-29 15:25:10|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|1491
1624980320000|2021-06-29 15:25:20|4274.5|4274|4274.5|4274|4275|4274|4274.5|4274|2033
1624980330000|2021-06-29 15:25:30|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|2076
1624980340000|2021-06-29 15:25:40|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|540
1624980360000|2021-06-29 15:26:00|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|3602
1624980370000|2021-06-29 15:26:10|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|786
1624980380000|2021-06-29 15:26:20|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|3437
1624980400000|2021-06-29 15:26:40|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4272.5|1434
1624980420000|2021-06-29 15:27:00|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|2576
1624980430000|2021-06-29 15:27:10|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|3457
1624980440000|2021-06-29 15:27:20|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|1269
1624980460000|2021-06-29 15:27:40|4274|4273.5|4274|4273.5|4274.5|4274|4273.5|4273|8932
1624980470000|2021-06-29 15:27:50|||||||||40
1624980480000|2021-06-29 15:28:00|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|2577
1624980490000|2021-06-29 15:28:10|4274|4273.5|4274|4273.5|4274.5|4274|4274|4273|2859
1624980500000|2021-06-29 15:28:20|4274.5|4273|4274.5|4274|4274.5|4274|4274.5|4273|1010
1624980510000|2021-06-29 15:28:30|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|738
1624980520000|2021-06-29 15:28:40|4274.5|4274|4274.5|4274|4275|4274.5|4274.5|4274|3064
1624980530000|2021-06-29 15:28:50|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|428
1624980540000|2021-06-29 15:29:00|4275.5|4275|4276|4275|4276.5|4276|4275.5|4275|3725
1624980550000|2021-06-29 15:29:10|4275.5|4274.5|4276|4275.5|4276|4275.5|4275|4274.5|1047
1624980560000|2021-06-29 15:29:20|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|301
1624980570000|2021-06-29 15:29:30|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|1785
1624980580000|2021-06-29 15:29:40|4276.5|4276|4276.5|4276|4277|4276.5|4276.5|4275.5|1089
1624980590000|2021-06-29 15:29:50|4276|4275.5|4275.5|4274.5|4276.5|4276|4275.5|4274.5|1647
1625036410000|2021-06-30 07:00:10|4275|4260|4264.5|4259.5|4275.5|4262.5|4262.5|4258.5|2536
1625036420000|2021-06-30 07:00:20|4264|4260|4264|4260.5|4264|4260.5|4264|4260|0
1625036430000|2021-06-30 07:00:30|4264.5|4261|4265.5|4261.5|4265.5|4261.5|4264|4261|486
1625036440000|2021-06-30 07:00:40|4266|4262|4268.5|4265.5|4268.5|4265.5|4266|4262|950
1625036450000|2021-06-30 07:00:50|4270|4265|4266.5|4264.5|4270.5|4267|4266.5|4264.5|1917
1625036460000|2021-06-30 07:01:00|4266|4265|4269.5|4266.5|4269.5|4266.5|4264.5|4263|1449
1625036470000|2021-06-30 07:01:10||4266||4266||4266||4266|107
1625036480000|2021-06-30 07:01:20|4269|4265.5|4267.5|4264.5|4269|4265.5|4267.5|4264|20
1625036490000|2021-06-30 07:01:30||4265||4264.5||4265||4264.5|0
1625036500000|2021-06-30 07:01:40|4268.5|4265|4268.5|4265|4270|4267.5|4268.5|4265|1248
1625036510000|2021-06-30 07:01:50||4264.5||4265||4265||4264.5|0
1625036520000|2021-06-30 07:02:00|4268|4266|4268|4265|4272|4269|4267|4265|7794
1625036530000|2021-06-30 07:02:10|4267.5|4264.5|4267.5|4265|4268|4265|4267|4264.5|330
1625036540000|2021-06-30 07:02:20|4268.5|4265.5|4268|4265.5|4268.5|4266|4268|4265.5|80
1625036560000|2021-06-30 07:02:40|4268.5|4266|4268.5|4266.5|4269|4268|4268|4266|489
1625036570000|2021-06-30 07:02:50|4268|4266|4267.5|4265.5|4268|4266|4267.5|4265.5|52
1625036580000|2021-06-30 07:03:00|4267|4266|4268.5|4266|4268.5|4266.5|4266.5|4265.5|2424
1625036590000|2021-06-30 07:03:10|4268|4266.5|4267.5|4265.5|4268|4266.5|4267.5|4265.5|557
1625036600000|2021-06-30 07:03:20|4267|4265|4266.5|4265|4267|4265|4266|4265|335
1625036610000|2021-06-30 07:03:30|4267|4265.5|4268.5|4266.5|4268.5|4266.5|4266.5|4265|965
1625036620000|2021-06-30 07:03:40|4268|4265.5|4268.5|4266.5|4268.5|4266.5|4267|4265.5|234
1625036640000|2021-06-30 07:04:00|4269|4267|4271|4269.5|4272|4270.5|4269|4267|2887
1625036650000|2021-06-30 07:04:10|4270.5|4268.5|4270|4267.5|4270.5|4268.5|4270|4267.5|525
1625036660000|2021-06-30 07:04:20|4269.5|4268|4267|4266|4269.5|4268.5|4267|4266|1417
1625036670000|2021-06-30 07:04:30|4267.5|4265.5|4267|4265|4267.5|4266|4266.5|4265|103
1625036680000|2021-06-30 07:04:40|4266.5|4264|4265.5|4264|4266.5|4264|4265.5|4264|0
1625036690000|2021-06-30 07:04:50|||||||||330
1625036700000|2021-06-30 07:05:00|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|717
1625036710000|2021-06-30 07:05:10|4266|4265|4266|4264|4266|4265|4265.5|4264|743
1625036720000|2021-06-30 07:05:20|4266.5|4264.5|4266.5|4265|4267.5|4266|4266|4264.5|3184
1625036730000|2021-06-30 07:05:30|4266|4264.5|4265.5|4264.5|4266|4264.5|4265|4264.5|107
1625036740000|2021-06-30 07:05:40|4266|4265|4266|4264.5|4266|4265|4265.5|4264.5|161
1625036750000|2021-06-30 07:05:50|4265.5||4265.5||4265.5||4265.5||0
1625036760000|2021-06-30 07:06:00|4265|4264|4264|4262.5|4265|4264|4263|4261.5|1310
1625036770000|2021-06-30 07:06:10|4263.5|4262|4264|4262|4264|4262.5|4263|4262|208
1625036780000|2021-06-30 07:06:20|4263.5||4263||4263.5||4263||161
1625036790000|2021-06-30 07:06:30||4261.5||4261.5||4261.5||4261.5|50
1625036810000|2021-06-30 07:06:50|4263.5|4262|4265.5|4264.5|4265.5|4264.5|4263.5|4262|1158
1625036820000|2021-06-30 07:07:00|4266|4265|4267|4265.5|4267|4266|4265.5|4265|1761
1625036830000|2021-06-30 07:07:10|4267.5|4266|4266.5|4264.5|4268.5|4267.5|4266.5|4264.5|1827
1625036840000|2021-06-30 07:07:20|4266|4265.5|4268|4267|4268|4267|4266|4265.5|973
1625036850000|2021-06-30 07:07:30|4268.5|4267.5|4268.5|4267|4269|4268|4268|4267|1257
1625036860000|2021-06-30 07:07:40|4268|4266|4267|4265.5|4268|4266|4267|4265.5|875
1625036870000|2021-06-30 07:07:50||4266||4266||4266||4266|58
1625036880000|2021-06-30 07:08:00|4266.5|4266.5|4266.5|4265.5|4267|4266.5|4266.5|4264.5|1177
1625036890000|2021-06-30 07:08:10|4266||4266.5||4266.5||4266||0
1625036900000|2021-06-30 07:08:20|4266|4265|4265|4264|4266.5|4265|4264.5|4264|295
1625036910000|2021-06-30 07:08:30|4264.5|4263.5|4265|4263.5|4265|4263.5|4264.5|4263|642
1625036920000|2021-06-30 07:08:40|4264.5|4264|4264|4262.5|4264.5|4264|4263|4262.5|743
1625036930000|2021-06-30 07:08:50|4263.5||4263.5||4263.5||4263.5||0
1625036940000|2021-06-30 07:09:00|4263||4263.5||4263.5||4263||507
1625036960000|2021-06-30 07:09:20|4264|4263|4264.5|4263.5|4265.5|4264.5|4263.5|4262.5|1635
1625036970000|2021-06-30 07:09:30|4264|4262.5|4263.5|4262.5|4264.5|4262.5|4263.5|4262.5|520
1625036980000|2021-06-30 07:09:40|4263|4263|4264.5|4263|4264.5|4264|4263|4263|971
1625036990000|2021-06-30 07:09:50|4264||4264.5||4264.5||4264||0
1625037000000|2021-06-30 07:10:00|4264|4262.5|4262.5|4262|4264|4262.5|4262.5|4261.5|2709
1625037010000|2021-06-30 07:10:10|4263|4261.5|4265.5|4264|4265.5|4264.5|4263|4261.5|2268
1625037020000|2021-06-30 07:10:20|4266|4264.5|4266.5|4264.5|4266.5|4264.5|4266|4264.5|0
1625037030000|2021-06-30 07:10:30|4267|4265|4265.5|4264.5|4267|4266|4265.5|4264.5|476
1625037040000|2021-06-30 07:10:40|4266||4266||4266||4265.5||0
1625037050000|2021-06-30 07:10:50|4265.5||4265.5||4265.5||4265.5||436
1625037060000|2021-06-30 07:11:00|4265|4264|4265.5|4264|4265.5|4264|4264.5|4263.5|1885
1625037070000|2021-06-30 07:11:10|||||||||46
1625037080000|2021-06-30 07:11:20|4265||4265||4265.5||4265||0
1625037090000|2021-06-30 07:11:30|4265.5|4264.5|4268|4266.5|4268.5|4267|4265.5|4264.5|1555
1625037100000|2021-06-30 07:11:40||4267||4267||4267||4267|305
1625037110000|2021-06-30 07:11:50|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|341
1625037120000|2021-06-30 07:12:00|4267|4266|4265|4264|4267.5|4267|4265|4264|3901
1625037130000|2021-06-30 07:12:10|4265.5||4265||4265.5||4265||313
1625037150000|2021-06-30 07:12:30|4265.5|4264.5|4266.5|4265.5|4266.5|4266|4265.5|4264.5|1456
1625037160000|2021-06-30 07:12:40|4266|4266|4267.5|4266.5|4267.5|4267|4266|4265.5|1836
1625037170000|2021-06-30 07:12:50|4267|4267|4266.5|4265.5|4267.5|4267|4266.5|4265.5|2655
1625037190000|2021-06-30 07:13:10|4266|4266|4266|4265.5|4266|4266|4266|4265.5|87
1625037200000|2021-06-30 07:13:20|4265.5|4265|4266.5|4265.5|4266.5|4265.5|4265.5|4265|1623
1625037210000|2021-06-30 07:13:30|4266|4265|4266|4265|4266|4265|4266|4265|1098
1625037220000|2021-06-30 07:13:40|||||||||40
1625037240000|2021-06-30 07:14:00|4266.5|4265.5|4268|4267.5|4268|4267.5|4266.5|4265.5|1129
1625037250000|2021-06-30 07:14:10|4269|4268|4269|4268|4269|4268|4268|4267.5|751
1625037260000|2021-06-30 07:14:20|4268.5|4267.5|4267.5|4266.5|4269|4267.5|4267.5|4266.5|2726
1625037270000|2021-06-30 07:14:30|4267|4266|4266.5|4265.5|4267|4266|4266.5|4265.5|632
1625037280000|2021-06-30 07:14:40|4267|4266|4266.5|4265.5|4267|4266.5|4266.5|4265.5|893
1625037290000|2021-06-30 07:14:50|4267||4266.5||4267||4266.5||669
1625037300000|2021-06-30 07:15:00|4266||4266||4266.5||4266||88
1625037310000|2021-06-30 07:15:10|4265.5|4265|4264|4263|4265.5|4265|4264|4263|2376
1625037320000|2021-06-30 07:15:20|4263.5||4263.5||4263.5||4263.5||7
1625037330000|2021-06-30 07:15:30|4263|4262.5|4258|4257.5|4263|4262.5|4258|4257.5|2145
1625037340000|2021-06-30 07:15:40|4257.5|4257|4257.5|4257|4258|4257|4257|4256.5|1921
1625037350000|2021-06-30 07:15:50|4258|4257.5|4260|4258.5|4260|4258.5|4258|4257.5|1272
1625037360000|2021-06-30 07:16:00|4259.5|4258|4258.5|4257.5|4259.5|4258|4258|4257.5|938
1625037370000|2021-06-30 07:16:10|4259|4258|4259.5|4258.5|4259.5|4259|4259|4258|105
1625037380000|2021-06-30 07:16:20|4259|4258|4259|4258|4259|4258|4259|4258|0
1625037390000|2021-06-30 07:16:30|4258.5|4257.5|4257.5|4256.5|4259|4257.5|4257|4256.5|1839
1625037400000|2021-06-30 07:16:40|4257|4256|4257|4256.5|4258|4257|4257|4255.5|1103
1625037410000|2021-06-30 07:16:50|4257.5|4257|4259|4258|4259|4258|4257.5|4257|1755
1625037420000|2021-06-30 07:17:00|4259.5|4258.5|4260.5|4259.5|4260.5|4259.5|4259|4258|1306
1625037430000|2021-06-30 07:17:10|4261||4261||4261.5||4261||1
1625037440000|2021-06-30 07:17:20|4260.5|4260|4260.5|4259.5|4260.5|4260.5|4260.5|4259.5|119
1625037460000|2021-06-30 07:17:40|4260|4260|4260.5|4259.5|4260.5|4260|4259.5|4258.5|1539
1625037470000|2021-06-30 07:17:50|4261||4261||4261||4261||0
1625037480000|2021-06-30 07:18:00|4260.5|4259|4260|4259.5|4261|4260|4259|4258|5463
1625037490000|2021-06-30 07:18:10|4259.5|4259|4260|4259|4260.5|4259.5|4259|4258|2631
1625037500000|2021-06-30 07:18:20|4259.5|4258.5|4259.5|4258.5|4259.5|4259|4259.5|4258.5|0
1625037510000|2021-06-30 07:18:30|4260|4259|4260.5|4259.5|4260.5|4260|4260|4259|59
1625037530000|2021-06-30 07:18:50|4260|4259|4259|4258.5|4260|4259|4259|4258.5|752
1625037540000|2021-06-30 07:19:00|4258.5|4258|4256|4255|4258.5|4258|4256|4255|3353
1625037550000|2021-06-30 07:19:10|4255.5|4255.5|4256|4255.5|4256.5|4256|4255.5|4254.5|1577
1625037560000|2021-06-30 07:19:20|4256.5|4255|4256.5|4255.5|4256.5|4256|4256.5|4254.5|617
1625037570000|2021-06-30 07:19:30||4255||4255.5||4255.5||4255|0
1625037580000|2021-06-30 07:19:40|4256|4255|4256|4255|4257|4256|4255|4254|3076
1625037600000|2021-06-30 07:20:00|4256.5|4255.5|4257|4256|4257.5|4256.5|4256.5|4255|1192
1625037610000|2021-06-30 07:20:10|4256.5|4255.5|4256|4255.5|4256.5|4256|4256|4255|1692
1625037620000|2021-06-30 07:20:20|4255.5|4255|4255.5|4255|4256|4255.5|4255.5|4254.5|1798
1625037630000|2021-06-30 07:20:30|4256|4254.5|4255|4254.5|4256|4255.5|4255|4254.5|1635
1625037640000|2021-06-30 07:20:40|4254.5|4254|4255|4254|4255|4254.5|4254|4253.5|1063
1625037650000|2021-06-30 07:20:50|4255.5|4254.5|4256|4255|4256|4255.5|4255.5|4254.5|760
1625037660000|2021-06-30 07:21:00|4256.5|4255.5|4256.5|4256|4256.5|4256|4256.5|4255.5|307
1625037670000|2021-06-30 07:21:10|4257.5|4256.5|4257.5|4256.5|4258|4256.5|4257.5|4256.5|307
1625037690000|2021-06-30 07:21:30|4257|4256|4256.5|4256|4257.5|4256.5|4256|4255.5|1991
1625037700000|2021-06-30 07:21:40|4256|4255.5|4256|4255|4256.5|4256|4255.5|4255|2037
1625037720000|2021-06-30 07:22:00|4255.5|4255.5|4256|4255.5|4256.5|4256|4255.5|4255.5|3153
1625037730000|2021-06-30 07:22:10|4255.5|4255|4256.5|4255|4256.5|4255.5|4255.5|4255|967
1625037740000|2021-06-30 07:22:20|4256|4255.5|4256.5|4255.5|4256.5|4256|4256|4255|102
1625037750000|2021-06-30 07:22:30|||||||||128
1625037760000|2021-06-30 07:22:40|4257|4256|4256.5|4256|4257|4256.5|4256.5|4255.5|1458
1625037770000|2021-06-30 07:22:50|4256|4255.5|4256.5|4255.5|4256.5|4256|4256|4255.5|1515
1625037780000|2021-06-30 07:23:00||4256||4255.5||4256||4255.5|0
1625037790000|2021-06-30 07:23:10||4256||4256||4256||4256|0
1625037800000|2021-06-30 07:23:20|4256|4255.5|4256.5|4256|4257|4256.5|4255.5|4255|2320
1625037810000|2021-06-30 07:23:30|4257|4256.5|4258.5|4257.5|4258.5|4257.5|4257|4256.5|622
1625037820000|2021-06-30 07:23:40||4258||4257.5||4258||4257.5|461
1625037830000|2021-06-30 07:23:50|4258|4257|4258|4257.5|4258.5|4258|4257.5|4257|3030
1625037840000|2021-06-30 07:24:00|4258.5||4258.5||4258.5||4258.5||118
1625037850000|2021-06-30 07:24:10|4258|4257|4257.5|4257|4258|4257|4257.5|4257|1535
1625037860000|2021-06-30 07:24:20||4256.5||4256.5||4257||4256.5|0
1625037870000|2021-06-30 07:24:30|4257|4257|4258.5|4257.5|4258.5|4258|4257|4256.5|1410
1625037890000|2021-06-30 07:24:50||4258||4257.5||4258||4257.5|150
1625037900000|2021-06-30 07:25:00||4258||4257.5||4258||4257.5|0
1625037910000|2021-06-30 07:25:10|4258|4258|4258.5|4258|4258.5|4258|4258|4257.5|929
1625037920000|2021-06-30 07:25:20||4257.5||4257.5||4257.5||4257.5|0
1625037940000|2021-06-30 07:25:40|4258|4258|4258.5|4258|4258.5|4258|4258|4257.5|99
1625037950000|2021-06-30 07:25:50|4259|4258.5|4260|4258.5|4260|4259|4258.5|4257.5|7610
1625037960000|2021-06-30 07:26:00|4259.5||4260||4260||4259.5||0
1625037990000|2021-06-30 07:26:30|4259.5|4258|4258.5|4258|4259.5|4258|4258|4257.5|4282
1625038000000|2021-06-30 07:26:40|4259|4258.5|4258.5|4258|4259.5|4258.5|4258.5|4258|341
1625038010000|2021-06-30 07:26:50|4259|4258.5|4259.5|4258|4259.5|4258.5|4258.5|4258|511
1625038020000|2021-06-30 07:27:00|4259|4258.5|4259|4258|4260|4259|4258.5|4258|2995
1625038030000|2021-06-30 07:27:10|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|0
1625038040000|2021-06-30 07:27:20|4259|4259|4259.5|4259|4260|4259|4259|4259|1319
1625038050000|2021-06-30 07:27:30|4260|4259.5|4259|4258.5|4260|4259.5|4259|4258.5|1835
1625038070000|2021-06-30 07:27:50|4258.5|4258|4259|4258.5|4259|4258.5|4257.5|4257|2777
1625038080000|2021-06-30 07:28:00|4259.5|4259|4259|4258|4259.5|4259|4258.5|4258|950
1625038100000|2021-06-30 07:28:20|||||||||85
1625038110000|2021-06-30 07:28:30|||||||||50
1625038120000|2021-06-30 07:28:40|||||||||3
1625038130000|2021-06-30 07:28:50|4258.5|4257.5|4258.5|4257.5|4259|4257.5|4258|4257.5|1196
1625038140000|2021-06-30 07:29:00|||||||||405
1625038150000|2021-06-30 07:29:10|4258|4258|4258.5|4257.5|4258.5|4258|4258|4257.5|1665
1625038160000|2021-06-30 07:29:20|4258|4258|4258|4257.5|4258.5|4258|4258|4257.5|691
1625038170000|2021-06-30 07:29:30|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|1373
1625038180000|2021-06-30 07:29:40|4257.5|4257|4258|4257|4258|4257.5|4257.5|4257|2467
1625038190000|2021-06-30 07:29:50|4257.5|4257.5|4258|4257|4258|4257.5|4257|4256.5|1376
1625038200000|2021-06-30 07:30:00|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|4
1625038220000|2021-06-30 07:30:20|4257|4256|4256|4255.5|4257.5|4256|4255.5|4255|2254
1625038230000|2021-06-30 07:30:30|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|646
1625038240000|2021-06-30 07:30:40|4256||4256||4256||4256||0
1625038260000|2021-06-30 07:31:00|4255.5|4254.5|4253.5|4252.5|4255.5|4254.5|4253.5|4252.5|2229
1625038270000|2021-06-30 07:31:10|4253|4252|4253.5|4252.5|4254|4252.5|4252.5|4252|642
1625038280000|2021-06-30 07:31:20|4253|4252|4252.5|4252|4253|4252.5|4252.5|4252|696
1625038290000|2021-06-30 07:31:30|4252|4251.5|4252.5|4251.5|4252.5|4251.5|4252|4251.5|945
1625038300000|2021-06-30 07:31:40|4253.5|4252|4252.5|4252|4253.5|4252.5|4252.5|4252|1672
1625038310000|2021-06-30 07:31:50|4253|4252.5|4254|4253|4254|4253|4253|4252.5|39
1625038320000|2021-06-30 07:32:00|4253.5|4253.5|4255.5|4254.5|4255.5|4254.5|4253.5|4253|321
1625038330000|2021-06-30 07:32:10|4256|4255|4256.5|4255|4256.5|4255|4256|4255|353
1625038340000|2021-06-30 07:32:20|4256|4254.5|4256|4254.5|4256|4255|4255|4254.5|1722
1625038350000|2021-06-30 07:32:30|4256.5|4255|4256|4255|4256.5|4255.5|4255.5|4255|1060
1625038370000|2021-06-30 07:32:50|4256.5|4255.5|4256.5|4255.5|4256.5|4256|4256.5|4254.5|709
1625038380000|2021-06-30 07:33:00|4256|4256|4256|4255.5|4256.5|4256|4255.5|4255|4673
1625038390000|2021-06-30 07:33:10|4256.5||4256.5||4256.5||4256||507
1625038410000|2021-06-30 07:33:30|4256|4254.5|4254.5|4254|4256.5|4255|4254|4253.5|7385
1625038420000|2021-06-30 07:33:40|4254|4253.5|4254|4253.5|4254|4254|4254|4253.5|367
1625038430000|2021-06-30 07:33:50|4254.5|4254|4255|4254|4255|4254|4254.5|4254|1007
1625038460000|2021-06-30 07:34:20|||||||||1
1625038470000|2021-06-30 07:34:30|4255.5|4254.5|4256|4255|4256|4255.5|4255.5|4254.5|3018
1625038510000|2021-06-30 07:35:10|4255.5|4254.5|4255|4254|4256|4255|4254.5|4254|4729
1625038520000|2021-06-30 07:35:20|4254.5|4253.5|4255|4254|4255|4254|4254|4253.5|1740
1625038530000|2021-06-30 07:35:30|||||||||213
1625038550000|2021-06-30 07:35:50|4255.5|4254.5|4256.5|4255|4256.5|4255|4255.5|4254.5|1007
1625038560000|2021-06-30 07:36:00|4257|4255.5|4257.5|4256|4257.5|4256|4257|4255.5|398
1625038570000|2021-06-30 07:36:10|4258|4256.5|4259.5|4258|4259.5|4258|4258|4256.5|1
1625038580000|2021-06-30 07:36:20|4259||4259||4259||4259||0
1625038590000|2021-06-30 07:36:30|4259.5|4259|4259.5|4259|4259.5|4259|4259|4258.5|512
1625038600000|2021-06-30 07:36:40|4260|4259.5|4261|4259.5|4261|4259.5|4260|4259.5|319
1625038610000|2021-06-30 07:36:50|4261.5|4260|4261.5|4260.5|4261.5|4260.5|4261.5|4260|105
1625038620000|2021-06-30 07:37:00|4262|4261|4262|4261.5|4262.5|4261.5|4262|4261|91
1625038630000|2021-06-30 07:37:10|4262.5|4262|4262|4261.5|4263.5|4262.5|4262|4261.5|1206
1625038660000|2021-06-30 07:37:40|4262.5||4262.5||4262.5||4262.5||47
1625038670000|2021-06-30 07:37:50|4262|4261|4262|4261|4262|4261.5|4261.5|4261|1892
1625038680000|2021-06-30 07:38:00|4261.5|4260.5|4261.5|4260.5|4262|4261|4261|4260.5|2439
1625038690000|2021-06-30 07:38:10|4261|4260|4260.5|4260|4261|4260|4260.5|4260|228
1625038700000|2021-06-30 07:38:20|4260|4259.5|4260.5|4259.5|4260.5|4259.5|4259.5|4258.5|867
1625038710000|2021-06-30 07:38:30|4261|4260|4261.5|4260.5|4261.5|4260.5|4261|4259.5|352
1625038720000|2021-06-30 07:38:40|4262||4261.5||4262||4261.5||0
1625038730000|2021-06-30 07:38:50|4262||4261.5||4262||4261.5||26
1625038740000|2021-06-30 07:39:00|4262|4261|4262.5|4262|4263.5|4262.5|4262|4260.5|1641
1625038750000|2021-06-30 07:39:10|||||||||446
1625038770000|2021-06-30 07:39:30|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262|458
1625038780000|2021-06-30 07:39:40|4263|4262|4263.5|4262.5|4263.5|4262.5|4262.5|4262|102
1625038790000|2021-06-30 07:39:50|4263|4262|4263|4262|4263|4262|4262.5|4262|428
1625038800000|2021-06-30 07:40:00|4263.5||4263||4263.5||4263||0
1625038810000|2021-06-30 07:40:10|||||||||1088
1625038820000|2021-06-30 07:40:20|4263.5|4262.5|4263.5|4262|4263.5|4262.5|4263.5|4262|0
1625038830000|2021-06-30 07:40:30|4263|4262.5|4263|4262|4263|4262.5|4263|4262|0
1625038840000|2021-06-30 07:40:40|4262.5|4261.5|4262|4261|4263|4262|4262|4261|3259
1625038850000|2021-06-30 07:40:50|4262.5|4261.5|4264.5|4263.5|4264.5|4263.5|4262.5|4261|5140
1625038860000|2021-06-30 07:41:00|4264|4263|4264|4263|4264.5|4263|4263|4262.5|3524
1625038870000|2021-06-30 07:41:10|4263.5|4263.5|4265|4264|4265|4264|4263.5|4263.5|2415
1625038880000|2021-06-30 07:41:20|4264.5|4264.5|4265|4264.5|4265|4264.5|4264.5|4264.5|250
1625038890000|2021-06-30 07:41:30|4264.5|4264|4265|4264|4265.5|4264.5|4264.5|4264|1885
1625038900000|2021-06-30 07:41:40|4264.5||4265||4265||4264.5||25
1625038910000|2021-06-30 07:41:50|4264.5|4263.5|4265|4264|4265|4264|4263|4262.5|6400
1625038920000|2021-06-30 07:42:00|4264.5||4265||4265||4264.5||1731
1625038930000|2021-06-30 07:42:10|4264.5|4264.5|4265.5|4264.5|4265.5|4264.5|4264.5|4264|1141
1625038940000|2021-06-30 07:42:20|4265||4265||4265||4265||0
1625038950000|2021-06-30 07:42:30|4265.5|4264|4265.5|4265|4266|4265.5|4265|4264|812
1625038960000|2021-06-30 07:42:40|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4265.5|4265|779
1625038980000|2021-06-30 07:43:00|||||||||46
1625038990000|2021-06-30 07:43:10|4266||4266||4266||4266||0
1625039000000|2021-06-30 07:43:20|4266.5|4265|4265.5|4264|4266.5|4265|4265|4264|3054
1625039020000|2021-06-30 07:43:40|4265||4265||4265||4265||0
1625039030000|2021-06-30 07:43:50|4264.5||4265||4265||4264.5||0
1625039040000|2021-06-30 07:44:00|4264.5|4263.5|4264|4263.5|4265|4263.5|4264|4263.5|666
1625039050000|2021-06-30 07:44:10|4263.5|4263|4264|4263|4264|4263|4263.5|4263|487
1625039060000|2021-06-30 07:44:20|4263.5||4264||4264||4263.5||0
1625039100000|2021-06-30 07:45:00|4263.5||4263.5||4263.5||4263.5||0
1625039110000|2021-06-30 07:45:10|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|936
1625039120000|2021-06-30 07:45:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|1227
1625039130000|2021-06-30 07:45:30|4262|4261.5|4261|4260|4262|4261.5|4261|4260|1108
1625039150000|2021-06-30 07:45:50|4260.5||4261||4261||4260.5||469
1625039160000|2021-06-30 07:46:00|4260.5||4260.5||4261||4260.5||0
1625039170000|2021-06-30 07:46:10|4261|4260.5|4262.5|4262|4262.5|4262|4260.5|4260|2285
1625039180000|2021-06-30 07:46:20|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261|452
1625039190000|2021-06-30 07:46:30|4262|4261|4262|4261|4262.5|4261.5|4261.5|4261|1275
1625039200000|2021-06-30 07:46:40|4261.5|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|3045
1625039210000|2021-06-30 07:46:50|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|129
1625039220000|2021-06-30 07:47:00|4262|4261.5|4262.5|4261.5|4262.5|4262|4262|4261.5|793
1625039230000|2021-06-30 07:47:10|4262|4261|4262|4261|4262.5|4261.5|4261.5|4261|1633
1625039240000|2021-06-30 07:47:20|4261.5|4260.5|4261|4260.5|4262|4260.5|4261|4260.5|914
1625039250000|2021-06-30 07:47:30|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|800
1625039260000|2021-06-30 07:47:40|4262||4262||4262||4262||0
1625039270000|2021-06-30 07:47:50|4261.5||4261.5||4261.5||4261.5||0
1625039280000|2021-06-30 07:48:00|4261|4260|4260.5|4260|4261|4260|4260.5|4260|1346
1625039290000|2021-06-30 07:48:10|4260|4259.5|4260.5|4259.5|4260.5|4259.5|4260|4259.5|733
1625039320000|2021-06-30 07:48:40|4260|4259|4260|4259|4260|4259|4259.5|4258.5|149
1625039350000|2021-06-30 07:49:10|4259.5||4259.5||4259.5||4259.5||0
1625039360000|2021-06-30 07:49:20|4259|4258.5|4260|4259.5|4260|4259.5|4259|4258.5|2018
1625039370000|2021-06-30 07:49:30|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4259.5|485
1625039380000|2021-06-30 07:49:40|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|3
1625039390000|2021-06-30 07:49:50|||||||||140
1625039400000|2021-06-30 07:50:00|4260.5|4260|4261|4260|4261|4260|4260.5|4260|906
1625039410000|2021-06-30 07:50:10|4260.5||4261||4261||4260.5||100
1625039440000|2021-06-30 07:50:40|4261.5|4260.5|4262.5|4261.5|4262.5|4261.5|4261.5|4260|1997
1625039450000|2021-06-30 07:50:50|4263||4263||4263||4263||0
1625039490000|2021-06-30 07:51:30||4262||4262||4262||4262|0
1625039520000|2021-06-30 07:52:00|4263.5||4263.5||4263.5||4263.5||121
1625039530000|2021-06-30 07:52:10|4263||4263||4263||4263||0
1625039540000|2021-06-30 07:52:20|4263.5||4263||4263.5||4263||2
1625039550000|2021-06-30 07:52:30|4263.5|4262.5|4263.5|4263|4264|4263.5|4263.5|4262.5|1544
1625039560000|2021-06-30 07:52:40|||||||||318
1625039570000|2021-06-30 07:52:50|4264|4263.5|4264.5|4263.5|4264.5|4264|4264|4263.5|783
1625039590000|2021-06-30 07:53:10|||||||||71
1625039600000|2021-06-30 07:53:20|||||||||21
1625039620000|2021-06-30 07:53:40|||||||||310
1625039630000|2021-06-30 07:53:50|4265|4264|4266.5|4265.5|4266.5|4265.5|4265|4264|1766
1625039640000|2021-06-30 07:54:00|4266|4265|4265.5|4264.5|4266|4265|4265|4264.5|1360
1625039650000|2021-06-30 07:54:10|||||||||233
1625039660000|2021-06-30 07:54:20|||||||||82
1625039670000|2021-06-30 07:54:30|4266|4265|4266|4265|4266|4265.5|4265.5|4265|923
1625039680000|2021-06-30 07:54:40|4266.5|4265.5|4267|4266|4267.5|4266|4266.5|4265.5|192
1625039690000|2021-06-30 07:54:50|4267.5||4267.5||4267.5||4267.5||0
1625039700000|2021-06-30 07:55:00|4267||4267||4267||4267||108
1625039710000|2021-06-30 07:55:10|4266.5|4265|4266.5|4265.5|4266.5|4265.5|4266|4265|2418
1625039720000|2021-06-30 07:55:20|4267||4267||4267||4267||0
1625039730000|2021-06-30 07:55:30|||||||||303
1625039740000|2021-06-30 07:55:40||4266||4266||4266||4266|0
1625039750000|2021-06-30 07:55:50||4266.5||4266.5||4266.5||4266|418
1625039760000|2021-06-30 07:56:00|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|660
1625039770000|2021-06-30 07:56:10|4267.5|4267|4267|4266|4267.5|4267|4267|4266|2071
1625039780000|2021-06-30 07:56:20||4266.5||4266||4266.5||4266|528
1625039790000|2021-06-30 07:56:30||4266.5||4266.5||4266.5||4266|439
1625039800000|2021-06-30 07:56:40|||||||||370
1625039820000|2021-06-30 07:57:00|4267.5|4267|4268|4267|4268.5|4268|4267.5|4267|942
1625039830000|2021-06-30 07:57:10|4268.5|4267.5|4269.5|4268|4269.5|4268.5|4268.5|4267.5|415
1625039840000|2021-06-30 07:57:20|4269||4269||4269||4269||0
1625039850000|2021-06-30 07:57:30|4268.5||4268.5||4268.5||4268.5||255
1625039860000|2021-06-30 07:57:40|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|1455
1625039870000|2021-06-30 07:57:50|4269||4269||4269||4269||1
1625039880000|2021-06-30 07:58:00|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|3849
1625039890000|2021-06-30 07:58:10|4268|4268|4269|4268|4269|4268|4268|4268|267
1625039920000|2021-06-30 07:58:40|4268.5|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|295
1625039930000|2021-06-30 07:58:50|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|1060
1625039940000|2021-06-30 07:59:00|4268||4268.5||4268.5||4268||222
1625039950000|2021-06-30 07:59:10|||||||||16
1625039980000|2021-06-30 07:59:40|4268||4268.5||4268.5||4268||0
1625039990000|2021-06-30 07:59:50|4269|4268|4269|4268|4269|4268.5|4268.5|4268|366
1625040000000|2021-06-30 08:00:00|4269.5|4268.5|4271|4270|4271|4270|4269|4268.5|4666
1625040010000|2021-06-30 08:00:10|4270.5|4270.5|4271|4270.5|4271.5|4270.5|4270.5|4270|2139
1625040020000|2021-06-30 08:00:20|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|424
1625040030000|2021-06-30 08:00:30|4270.5|4270|4271|4270|4271|4270|4270.5|4270|407
1625040060000|2021-06-30 08:01:00|4270.5|4270.5|4271|4270.5|4271|4270.5|4270.5|4270.5|230
1625040070000|2021-06-30 08:01:10||4270||4270.5||4270.5||4270|857
1625040080000|2021-06-30 08:01:20|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|1468
1625040090000|2021-06-30 08:01:30|4272|4271.5|4272.5|4271.5|4273|4271.5|4272|4271.5|581
1625040110000|2021-06-30 08:01:50|||||||||34
1625040120000|2021-06-30 08:02:00|4272|4271|4271.5|4271|4272|4271.5|4271.5|4271|4722
1625040140000|2021-06-30 08:02:20|||||||||150
1625040150000|2021-06-30 08:02:30|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|2452
1625040190000|2021-06-30 08:03:10|4271|4270|4268.5|4268|4271.5|4270|4268.5|4268|5806
1625040200000|2021-06-30 08:03:20|4268|4267.5|4268|4267|4268|4267.5|4268|4267|804
1625040210000|2021-06-30 08:03:30|||||||||10
1625040230000|2021-06-30 08:03:50|4268.5|4267.5|4269|4268|4269.5|4268.5|4268.5|4267.5|3443
1625040240000|2021-06-30 08:04:00|4268.5|4267.5|4268.5|4267.5|4269|4268|4268|4267.5|65
1625040250000|2021-06-30 08:04:10|4268|4267|4267|4266.5|4268|4267|4267|4266.5|1465
1625040280000|2021-06-30 08:04:40|4266.5|4265.5|4266.5|4265.5|4266.5|4266|4266.5|4265.5|3
1625040290000|2021-06-30 08:04:50|4267|4266|4267.5|4266.5|4267.5|4267|4267|4266|583
1625040300000|2021-06-30 08:05:00|4267|4266|4266.5|4266|4267|4266|4266.5|4266|738
1625040310000|2021-06-30 08:05:10|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|321
1625040340000|2021-06-30 08:05:40|4267|4266.5|4268.5|4267.5|4268.5|4267.5|4267|4266|3038
1625040350000|2021-06-30 08:05:50|4268|4267|4268|4267|4268.5|4267|4267.5|4267|570
1625040360000|2021-06-30 08:06:00|4267.5|4266.5|4266.5|4265.5|4268|4267|4266|4265.5|3664
1625040370000|2021-06-30 08:06:10|4267|4265|4265.5|4264.5|4267|4265.5|4265.5|4264.5|252
1625040380000|2021-06-30 08:06:20|4265|4265|4265|4264|4265|4265|4265|4264|0
1625040390000|2021-06-30 08:06:30|||||||||623
1625040400000|2021-06-30 08:06:40|4264.5|4263.5|4264.5|4264|4264.5|4264|4264.5|4263.5|0
1625040410000|2021-06-30 08:06:50|4264|4263.5|4263.5|4262.5|4264|4263.5|4263.5|4262.5|140
1625040450000|2021-06-30 08:07:30|4263|4262|4262.5|4261.5|4263|4262.5|4262.5|4261.5|848
1625040460000|2021-06-30 08:07:40||4261||4261.5||4261.5||4261|0
1625040470000|2021-06-30 08:07:50|4262|4261|4262|4261|4262|4261|4262|4261|1150
1625040500000|2021-06-30 08:08:20|4261.5||4261.5||4261.5||4261.5||269
1625040520000|2021-06-30 08:08:40|4261|4260.5|4259.5|4259|4261|4260.5|4259.5|4259|1383
1625040540000|2021-06-30 08:09:00|4259|4258.5|4259|4257.5|4259|4258.5|4258.5|4257.5|175
1625040550000|2021-06-30 08:09:10|4258.5|4257|4258|4257|4258.5|4257|4257.5|4257|519
1625040570000|2021-06-30 08:09:30|4257.5|4256.5|4257|4256.5|4258|4256.5|4257|4256.5|1770
1625040580000|2021-06-30 08:09:40|||||||||3672
1625040600000|2021-06-30 08:10:00|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255|1682
1625040610000|2021-06-30 08:10:10|||||||||301
1625040620000|2021-06-30 08:10:20|4255.5|4255|4253.5|4252|4255.5|4255|4252.5|4252|7870
1625040630000|2021-06-30 08:10:30|4253|4251.5|4252.5|4251.5|4253|4252|4252|4251.5|3421
1625040640000|2021-06-30 08:10:40|4252|4251|4251.5|4250.5|4252|4251.5|4251|4250.5|4840
1625040650000|2021-06-30 08:10:50|4251|4250|4251|4250|4251|4250|4250.5|4250|696
1625040660000|2021-06-30 08:11:00|4250.5|4249.5|4250.5|4249.5|4250.5|4250|4250|4249.5|667
1625040670000|2021-06-30 08:11:10|4251|4250|4251|4250|4251|4250.5|4250.5|4249.5|2793
1625040680000|2021-06-30 08:11:20|4250.5||4251||4251||4250.5||329
1625040690000|2021-06-30 08:11:30|4250.5|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|941
1625040700000|2021-06-30 08:11:40|4251|4250.5|4251|4250|4251|4250.5|4251|4250|1607
1625040710000|2021-06-30 08:11:50|4251.5|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|27120
1625040720000|2021-06-30 08:12:00|4252|4251.5|4251|4250.5|4252|4251.5|4251|4250.5|2713
1625040730000|2021-06-30 08:12:10|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|1558
1625040740000|2021-06-30 08:12:20||4249.5||4249.5||4249.5||4249.5|1953
1625040760000|2021-06-30 08:12:40|4250|4249|4250.5|4250|4251|4250|4249.5|4248.5|7439
1625040770000|2021-06-30 08:12:50|4251|4250.5|4250.5|4249|4251|4250.5|4250|4249|2533
1625040780000|2021-06-30 08:13:00|4250|4249.5|4250|4249|4250|4249.5|4250|4249|921
1625040790000|2021-06-30 08:13:10|4249.5|4249.5|4249.5|4248.5|4249.5|4249.5|4249|4248|2688
1625040800000|2021-06-30 08:13:20|||||||||25101
1625040810000|2021-06-30 08:13:30|4250|4249|4250.5|4249.5|4250.5|4249.5|4249.5|4249|1608
1625040820000|2021-06-30 08:13:40|4250|4250|4250|4249.5|4250|4250|4250|4249.5|2061
1625040830000|2021-06-30 08:13:50|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|789
1625040840000|2021-06-30 08:14:00|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|443
1625040850000|2021-06-30 08:14:10|4250|4249.5|4249.5|4249|4250.5|4249.5|4249.5|4249|2921
1625040860000|2021-06-30 08:14:20|4250|4249.5|4249.5|4249|4250|4249.5|4249.5|4249|389
1625040870000|2021-06-30 08:14:30|4249|4248.5|4249.5|4248.5|4249.5|4249|4249|4248.5|1016
1625040880000|2021-06-30 08:14:40||4249||4249||4249||4248.5|40
1625040890000|2021-06-30 08:14:50|4250|4249.5|4251|4250.5|4251|4250.5|4249.5|4249|2096
1625040900000|2021-06-30 08:15:00|4250.5|4250|4249.5|4248.5|4251|4250|4249.5|4248.5|3369
1625040910000|2021-06-30 08:15:10|||||||||2000
1625040920000|2021-06-30 08:15:20|4250|4249|4250.5|4249.5|4250.5|4249.5|4250|4248.5|260
1625040930000|2021-06-30 08:15:30|4250|4249|4250|4249|4250.5|4249|4250|4249|55
1625040940000|2021-06-30 08:15:40||4249.5||4249.5||4249.5||4249.5|74
1625040950000|2021-06-30 08:15:50|4249.5|4249|4249.5|4248.5|4250|4249|4249|4248.5|3487
1625040960000|2021-06-30 08:16:00|4249|4248|4248.5|4247.5|4249.5|4248|4247.5|4246.5|1034
1625040970000|2021-06-30 08:16:10|4248|4247|4248.5|4247|4248.5|4247.5|4248|4247|655
1625040980000|2021-06-30 08:16:20|||||||||3000
1625040990000|2021-06-30 08:16:30|4248||4248.5||4248.5||4248||94
1625041010000|2021-06-30 08:16:50|4249|4247.5|4250|4249|4250|4249|4248.5|4247|2204
1625041020000|2021-06-30 08:17:00|4249.5|4248.5|4249.5|4249|4249.5|4249|4249|4248|176
1625041030000|2021-06-30 08:17:10|4249|4248.5|4249|4248.5|4249.5|4248.5|4248.5|4248|143
1625041040000|2021-06-30 08:17:20|4249.5|4248|4249.5|4248.5|4249.5|4249|4249.5|4248|4308
1625041050000|2021-06-30 08:17:30|4250|4249|4249|4248|4250|4249|4249|4248|3965
1625041060000|2021-06-30 08:17:40|4248.5|4247.5|4248|4247.5|4248.5|4248|4248|4247.5|2808
1625041070000|2021-06-30 08:17:50|4248.5|4248|4248.5|4247.5|4248.5|4248|4248|4247.5|2425
1625041080000|2021-06-30 08:18:00|4249|4248|4249.5|4249|4249.5|4249|4249|4248|512
1625041090000|2021-06-30 08:18:10|4249|4248|4249|4248|4249|4248|4249|4248|108
1625041100000|2021-06-30 08:18:20|4249.5|4248.5|4249|4248|4249.5|4248.5|4249|4248|470
1625041120000|2021-06-30 08:18:40|4249.5|4248.5|4249|4248.5|4249.5|4249|4248.5|4248|3330
1625041130000|2021-06-30 08:18:50|4248.5|4248|4248.5|4248|4249|4248.5|4248.5|4248|1105
1625041140000|2021-06-30 08:19:00|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|1100
1625041150000|2021-06-30 08:19:10|4249|4248.5|4249|4248|4249.5|4248.5|4249|4248|436
1625041180000|2021-06-30 08:19:40|4248.5|4247.5|4247.5|4246.5|4249|4247.5|4247|4246|3063
1625041190000|2021-06-30 08:19:50|4248|4247|4248.5|4247.5|4248.5|4247.5|4248|4246.5|832
1625041200000|2021-06-30 08:20:00|4248|4247|4247.5|4247|4248.5|4247|4247.5|4247|665
1625041210000|2021-06-30 08:20:10|4247|4246.5|4247|4246|4247|4246.5|4246.5|4245.5|1296
1625041220000|2021-06-30 08:20:20||4245.5||4245.5||4246||4245.5|0
1625041230000|2021-06-30 08:20:30|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4245.5|0
1625041240000|2021-06-30 08:20:40|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|2266
1625041250000|2021-06-30 08:20:50|4246|4245.5|4245.5|4245|4246|4245.5|4245.5|4244|2050
1625041260000|2021-06-30 08:21:00||4244.5||4244.5||4244.5||4244.5|0
1625041280000|2021-06-30 08:21:20|4245|4244|4245|4244.5|4245.5|4244.5|4245|4244|800
1625041290000|2021-06-30 08:21:30|4244.5|4244|4244.5|4244|4245|4244.5|4244.5|4244|1808
1625041300000|2021-06-30 08:21:40|4245||4245||4245||4245||0
1625041310000|2021-06-30 08:21:50|4244.5|4243.5|4244|4243|4245|4244|4244|4243|3108
1625041320000|2021-06-30 08:22:00|||||||||375
1625041330000|2021-06-30 08:22:10||4243.5||4243||4243.5||4243|306
1625041340000|2021-06-30 08:22:20|4243.5|4242.5|4243|4242.5|4244|4242.5|4243|4242.5|2478
1625041350000|2021-06-30 08:22:30|4242.5|4242|4242.5|4241.5|4242.5|4242|4242.5|4241.5|25372
1625041360000|2021-06-30 08:22:40||4242||4241.5||4242||4241.5|50
1625041370000|2021-06-30 08:22:50|4242||4242||4242||4242||2000
1625041380000|2021-06-30 08:23:00|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240|1268
1625041390000|2021-06-30 08:23:10|4241.5|4241|4241.5|4240.5|4241.5|4241|4241|4240.5|1505
1625041400000|2021-06-30 08:23:20|4242|4241|4242|4241|4243|4242|4242|4241|3207
1625041410000|2021-06-30 08:23:30||4241.5||4241||4241.5||4241|0
1625041420000|2021-06-30 08:23:40|4241.5|4241.5|4242|4241.5|4242|4241.5|4241.5|4241|847
1625041430000|2021-06-30 08:23:50|4242.5|4242|4242.5|4242|4243.5|4242.5|4242|4241.5|3325
1625041440000|2021-06-30 08:24:00|4242|4241.5|4242|4241.5|4243|4242|4242|4241.5|1116
1625041450000|2021-06-30 08:24:10|4242.5|4242|4243.5|4242.5|4243.5|4243|4242.5|4242|3983
1625041460000|2021-06-30 08:24:20|4244|4243|4243.5|4243|4244|4243|4243|4242.5|1112
1625041470000|2021-06-30 08:24:30|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|2337
1625041480000|2021-06-30 08:24:40|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|2929
1625041490000|2021-06-30 08:24:50|4243|4242.5|4243|4242.5|4244|4243|4243|4242.5|1342
1625041500000|2021-06-30 08:25:00|4243.5||4243||4243.5||4243||1078
1625041520000|2021-06-30 08:25:20|4242.5|4242|4242.5|4241.5|4243|4242.5|4242.5|4241.5|2402
1625041530000|2021-06-30 08:25:30||4242||4241.5||4242||4241.5|64
1625041550000|2021-06-30 08:25:50|4243|4242|4242.5|4241.5|4243|4242|4242|4241.5|3012
1625041580000|2021-06-30 08:26:20||4242||4241.5||4242||4241.5|0
1625041590000|2021-06-30 08:26:30|4242|4242|4241.5|4241|4242|4242|4241.5|4241|1773
1625041600000|2021-06-30 08:26:40|4241|4240.5|4240.5|4240|4241|4240.5|4240.5|4239.5|1096
1625041610000|2021-06-30 08:26:50|4240|4239.5|4239.5|4239|4240|4239.5|4239|4238|4949
1625041620000|2021-06-30 08:27:00|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|2
1625041640000|2021-06-30 08:27:20|||||||||534
1625041650000|2021-06-30 08:27:30|||||||||1299
1625041660000|2021-06-30 08:27:40|||||||||901
1625041670000|2021-06-30 08:27:50|4238.5|4238|4239|4238.5|4239|4238.5|4238.5|4238|16800
1625041680000|2021-06-30 08:28:00|4239.5|4239|4239.5|4238.5|4239.5|4239|4239|4238.5|1837
1625041690000|2021-06-30 08:28:10|4239|4238|4237.5|4236.5|4239.5|4238|4237|4236.5|16178
1625041700000|2021-06-30 08:28:20||4237||4236.5||4237||4236.5|1728
1625041710000|2021-06-30 08:28:30||4237||4237||4237||4236.5|500
1625041720000|2021-06-30 08:28:40|||||||||217
1625041730000|2021-06-30 08:28:50|4237|4236.5|4237|4236|4237|4236.5|4236.5|4236|6157
1625041740000|2021-06-30 08:29:00|4236.5|4235.5|4235.5|4235|4236.5|4235.5|4235.5|4235|3450
1625041750000|2021-06-30 08:29:10|||||||||910
1625041760000|2021-06-30 08:29:20|4235|4234.5|4235|4234.5|4235.5|4234.5|4234|4233.5|2506
1625041770000|2021-06-30 08:29:30|4234.5|4234|4236|4235|4236|4235|4234.5|4233.5|4372
1625041780000|2021-06-30 08:29:40|4235.5|4234.5|4235.5|4234.5|4235.5|4234.5|4235.5|4234.5|200
1625041790000|2021-06-30 08:29:50|||||||||118
1625041800000|2021-06-30 08:30:00||4235||4235||4235||4235|438
1625041810000|2021-06-30 08:30:10|4235|4234.5|4235.5|4234.5|4235.5|4234.5|4235|4234.5|403
1625041820000|2021-06-30 08:30:20|4236|4235|4236.5|4236|4237|4236|4236|4235|1980
1625041830000|2021-06-30 08:30:30|4237|4237|4237.5|4236.5|4238.5|4237|4236.5|4236.5|988
1625041850000|2021-06-30 08:30:50|4238|4237|4237.5|4237|4238|4237|4237.5|4237|155
1625041860000|2021-06-30 08:31:00|4238||4237.5||4238||4237.5||201
1625041870000|2021-06-30 08:31:10|4238|4237.5|4239|4237.5|4239|4237.5|4237.5|4237.5|1583
1625041880000|2021-06-30 08:31:20|4239.5|4238|4239|4238|4239.5|4238.5|4239|4237.5|375
1625041890000|2021-06-30 08:31:30|4239.5||4239.5||4239.5||4239.5||36
1625041900000|2021-06-30 08:31:40|4239|4238.5|4239|4238.5|4240|4238.5|4239|4238|773
1625041910000|2021-06-30 08:31:50|4239.5||4239.5||4240||4239.5||0
1625041920000|2021-06-30 08:32:00|4240||4239.5||4240||4239||527
1625041930000|2021-06-30 08:32:10|||||||||191
1625041940000|2021-06-30 08:32:20|4240|4239|4241|4239.5|4241|4240|4240|4239|1165
1625041950000|2021-06-30 08:32:30|4240.5|4240|4239|4238.5|4240.5|4240|4239|4238.5|5840
1625041960000|2021-06-30 08:32:40|4238.5|4238|4238|4237.5|4239|4238|4238|4237|2692
1625041970000|2021-06-30 08:32:50||4237||4237||4237||4237|184
1625041980000|2021-06-30 08:33:00|||||||||686
1625041990000|2021-06-30 08:33:10|4237.5|4236.5|4237.5|4236.5|4238|4237|4237.5|4236.5|1939
1625042000000|2021-06-30 08:33:20|4238|4237|4238.5|4237.5|4240|4239|4237.5|4237|4875
1625042010000|2021-06-30 08:33:30|||||||||5
1625042030000|2021-06-30 08:33:50|4239|4238|4239|4238.5|4240.5|4239.5|4239|4237.5|2186
1625042040000|2021-06-30 08:34:00|4239.5|4238|4239|4238|4239.5|4238.5|4239|4238|394
1625042050000|2021-06-30 08:34:10|||||||||61
1625042060000|2021-06-30 08:34:20|||||||||100
1625042080000|2021-06-30 08:34:40|4238.5|4237.5|4238|4237|4238.5|4237.5|4237.5|4237|3420
1625042090000|2021-06-30 08:34:50||4237.5||4237||4237.5||4237|94
1625042100000|2021-06-30 08:35:00|4237.5||4238||4238||4237.5||1286
1625042130000|2021-06-30 08:35:30||4237.5||4237||4237.5||4237|189
1625042140000|2021-06-30 08:35:40|4238.5|4237.5|4236.5|4236|4238.5|4237.5|4236.5|4236|7602
1625042150000|2021-06-30 08:35:50|4236|4235.5|4233.5|4233|4236|4235.5|4233.5|4232.5|4012
1625042160000|2021-06-30 08:36:00|4233|4232.5|4232.5|4232|4233|4233|4232.5|4232|1265
1625042170000|2021-06-30 08:36:10|4233|4232.5|4234|4233|4234|4233.5|4233|4232.5|3059
1625042180000|2021-06-30 08:36:20|4233.5|4232.5|4233.5|4233|4233.5|4233|4233.5|4232.5|250
1625042200000|2021-06-30 08:36:40|4233|4232.5|4233|4232|4233|4232.5|4233|4232|585
1625042210000|2021-06-30 08:36:50|4233.5|4232.5|4233.5|4232.5|4233.5|4233|4233.5|4232|2088
1625042220000|2021-06-30 08:37:00|4233|4233|4234|4233.5|4234.5|4234|4233|4232.5|3122
1625042230000|2021-06-30 08:37:10|4233.5|4233|4234|4233.5|4234.5|4233.5|4233.5|4233|846
1625042250000|2021-06-30 08:37:30|4233.5|4233|4233.5|4233|4233.5|4233|4233.5|4233|914
1625042260000|2021-06-30 08:37:40|4233|4232.5|4233|4232.5|4233.5|4233|4233|4232.5|2741
1625042270000|2021-06-30 08:37:50|4233.5|4232|4234|4233.5|4234.5|4233.5|4233|4232|2710
1625042280000|2021-06-30 08:38:00|4234.5|4233|4234.5|4234|4234.5|4234|4234.5|4233|1327
1625042290000|2021-06-30 08:38:10|4235|4234.5|4235|4234.5|4236|4235|4235|4234|1482
1625042300000|2021-06-30 08:38:20|4234.5|4234|4235|4234.5|4235|4234.5|4234.5|4234|181
1625042310000|2021-06-30 08:38:30|4234.5|4234|4234.5|4234|4234.5|4234|4234.5|4234|1610
1625042320000|2021-06-30 08:38:40|4235||4234.5||4235||4234.5||4
1625042330000|2021-06-30 08:38:50|4235|4234.5|4235|4234.5|4235|4234.5|4234.5|4234|1446
1625042340000|2021-06-30 08:39:00|4234.5|4234|4235|4234|4235|4234|4234.5|4234|218
1625042370000|2021-06-30 08:39:30|4234.5|4234.5|4235|4234|4235.5|4235|4234.5|4234|4175
1625042380000|2021-06-30 08:39:40|4235.5|4234.5|4235.5|4235|4235.5|4235|4235|4234|173
1625042390000|2021-06-30 08:39:50|4235|4234.5|4235|4234.5|4235.5|4235|4235|4234.5|1535
1625042400000|2021-06-30 08:40:00|4234.5|4234|4235.5|4235|4235.5|4235|4234.5|4234|3004
1625042410000|2021-06-30 08:40:10|4235|4234.5|4234.5|4234|4235.5|4234.5|4234.5|4234|361
1625042420000|2021-06-30 08:40:20|4234|4233.5|4234|4233.5|4234|4233.5|4234|4233.5|935
1625042430000|2021-06-30 08:40:30|||||||||1331
1625042440000|2021-06-30 08:40:40|4234.5|4234|4235|4234.5|4235.5|4235|4234.5|4234|2209
1625042450000|2021-06-30 08:40:50|4234.5|4234|4234.5|4234|4234.5|4234|4234.5|4234|708
1625042460000|2021-06-30 08:41:00|4234|4233.5|4234|4233.5|4234|4233.5|4234|4233|103
1625042470000|2021-06-30 08:41:10||4233||4233.5||4233.5||4233|9
1625042480000|2021-06-30 08:41:20|4233.5|4233|4233.5|4233|4233.5|4233|4233.5|4233|536
1625042490000|2021-06-30 08:41:30|4233|4232.5|4232.5|4232|4233|4232.5|4232.5|4232|901
1625042500000|2021-06-30 08:41:40|4233|4232.5|4233|4232.5|4233|4232.5|4233|4232.5|324
1625042510000|2021-06-30 08:41:50|4232.5|4232|4232.5|4232|4232.5|4232|4232.5|4232|782
1625042520000|2021-06-30 08:42:00|4232|4231.5|4231.5|4230.5|4232|4231.5|4231.5|4230.5|733
1625042540000|2021-06-30 08:42:20|4231|4231|4230.5|4230|4231.5|4231|4230.5|4230|2805
1625042550000|2021-06-30 08:42:30|4230|4229.5|4229.5|4228.5|4230|4229.5|4229|4228.5|1055
1625042560000|2021-06-30 08:42:40|4229|4229|4229.5|4228.5|4229.5|4229|4229|4228.5|1698
1625042570000|2021-06-30 08:42:50||4229||4229||4229||4229|0
1625042580000|2021-06-30 08:43:00|4230|4229.5|4228.5|4228|4230.5|4229.5|4228|4227.5|7119
1625042590000|2021-06-30 08:43:10|4228|4227.5|4228|4227.5|4228|4227.5|4227.5|4227|1872
1625042600000|2021-06-30 08:43:20|4227.5|4227|4227|4226.5|4227.5|4227|4227|4226.5|1924
1625042610000|2021-06-30 08:43:30|4226.5|4226|4227.5|4226.5|4227.5|4227|4225.5|4225|4192
1625042620000|2021-06-30 08:43:40|4227|4227|4228|4227.5|4228.5|4228|4227|4226.5|321
1625042630000|2021-06-30 08:43:50|4228.5|4227|4228|4227|4228.5|4227.5|4228|4227|0
1625042640000|2021-06-30 08:44:00|4228.5|4227.5|4228.5|4227.5|4228.5|4228|4228|4227|643
1625042650000|2021-06-30 08:44:10||4228||4227.5||4228||4227.5|0
1625042660000|2021-06-30 08:44:20|4228|4228|4228.5|4227.5|4228.5|4228|4228|4227.5|265
1625042670000|2021-06-30 08:44:30|4229|4228|4230|4229|4230|4229.5|4229|4227.5|3873
1625042680000|2021-06-30 08:44:40|4230.5|4229.5|4230|4229.5|4231|4230|4230|4229.5|1419
1625042690000|2021-06-30 08:44:50|4230.5||4230||4230.5||4230||448
1625042700000|2021-06-30 08:45:00|4230.5|4230|4230|4229|4230.5|4230|4229|4228.5|4279
1625042710000|2021-06-30 08:45:10|4229.5|4228.5|4228.5|4227.5|4229.5|4228.5|4228.5|4227.5|1055
1625042720000|2021-06-30 08:45:20|4228|4228|4227.5|4226.5|4228.5|4228|4227.5|4226.5|565
1625042730000|2021-06-30 08:45:30|4227|4226|4225.5|4224.5|4227.5|4226.5|4224.5|4224|4638
1625042740000|2021-06-30 08:45:40|4226|4225|4226|4225.5|4226.5|4225.5|4226|4224.5|776
1625042750000|2021-06-30 08:45:50|4226.5|4226|4228.5|4227|4228.5|4227|4226|4225.5|1374
1625042760000|2021-06-30 08:46:00|4228|4227.5|4230|4229|4230|4229|4228|4227.5|1462
1625042770000|2021-06-30 08:46:10|4229.5|4228.5|4229.5|4228.5|4229.5|4228.5|4229|4228.5|108
1625042780000|2021-06-30 08:46:20|||||||||282
1625042790000|2021-06-30 08:46:30|4229|4228|4228.5|4227.5|4229.5|4228|4228|4227.5|2687
1625042800000|2021-06-30 08:46:40|4229|4228|4229|4228|4229.5|4228|4228.5|4227.5|449
1625042810000|2021-06-30 08:46:50|4229.5|4228.5|4230.5|4229.5|4230.5|4229.5|4229.5|4228.5|403
1625042820000|2021-06-30 08:47:00|4230|4229|4230|4229|4231|4229|4229.5|4229|174
1625042830000|2021-06-30 08:47:10|4229.5|4228.5|4229.5|4228.5|4230|4228.5|4229|4228.5|1357
1625042840000|2021-06-30 08:47:20|4230|4229|4230.5|4229.5|4231|4230|4229.5|4229|697
1625042850000|2021-06-30 08:47:30|4230|4229|4230|4229|4230|4229.5|4230|4229|438
1625042860000|2021-06-30 08:47:40|4230.5|4229.5|4230.5|4229.5|4230.5|4230|4230.5|4229.5|262
1625042870000|2021-06-30 08:47:50|4231|4230|4231|4230|4231|4230.5|4231|4230|0
1625042880000|2021-06-30 08:48:00|||||||||76
1625042890000|2021-06-30 08:48:10|4231.5|4230.5|4230|4229|4231.5|4230.5|4229.5|4229|5803
1625042900000|2021-06-30 08:48:20|4230.5|4229.5|4231|4230|4231|4230.5|4230.5|4229|2128
1625042910000|2021-06-30 08:48:30|4230.5|4229.5|4230|4229|4231|4229.5|4230|4229|588
1625042920000|2021-06-30 08:48:40|4229.5|4228.5|4229|4228.5|4230|4228.5|4229|4228.5|2338
1625042930000|2021-06-30 08:48:50|4229.5|4229|4229.5|4229|4230|4229.5|4229.5|4228.5|1193
1625042940000|2021-06-30 08:49:00|4230||4230||4230||4230||294
1625042950000|2021-06-30 08:49:10|4230.5|4229.5|4230.5|4229.5|4230.5|4230|4230.5|4229|731
1625042970000|2021-06-30 08:49:30|4231|4230|4230.5|4230|4231|4230.5|4230.5|4230|2880
1625042980000|2021-06-30 08:49:40||4229.5||4229.5||4229.5||4229.5|502
1625042990000|2021-06-30 08:49:50|||||||||186
1625043010000|2021-06-30 08:50:10|4230|4229|4229.5|4228.5|4230.5|4229.5|4229.5|4228.5|7314
1625043020000|2021-06-30 08:50:20|4230|4229|4230.5|4229.5|4230.5|4229.5|4229.5|4229|995
1625043030000|2021-06-30 08:50:30|4230|4230|4230.5|4229.5|4230.5|4230|4230|4229.5|18
1625043050000|2021-06-30 08:50:50|4231|4230|4232|4231.5|4232|4231.5|4230.5|4229.5|13072
1625043060000|2021-06-30 08:51:00|4232.5|4232|4234.5|4233.5|4234.5|4233.5|4232.5|4232|1235
1625043070000|2021-06-30 08:51:10|4235|4234|4235|4234|4235|4234|4235|4234|0
1625043080000|2021-06-30 08:51:20|4235.5|4234.5|4237|4236|4237.5|4236|4235.5|4234|1525
1625043090000|2021-06-30 08:51:30|4236.5|4236.5|4239|4238|4239|4238|4236.5|4236|11599
1625043100000|2021-06-30 08:51:40|4238.5|4237.5|4240|4239|4240|4239|4238.5|4237.5|2654
1625043110000|2021-06-30 08:51:50|4239.5|4238.5|4240|4239|4240|4239|4239|4238.5|911
1625043120000|2021-06-30 08:52:00|4239.5|4238.5|4239|4238|4239.5|4238.5|4238.5|4238|3616
1625043130000|2021-06-30 08:52:10|4238.5|4237.5|4235|4234|4239|4238|4235|4234|5560
1625043140000|2021-06-30 08:52:20||4233.5||4233.5||4233.5||4233.5|0
1625043150000|2021-06-30 08:52:30|4234.5|4234.5|4234.5|4234|4235|4234.5|4234.5|4233.5|118
1625043160000|2021-06-30 08:52:40|4235|4233.5|4235|4234|4235|4234.5|4235|4233.5|296
1625043170000|2021-06-30 08:52:50|4234.5|4233.5|4234.5|4233.5|4234.5|4234|4234.5|4233.5|215
1625043180000|2021-06-30 08:53:00|4235|4234|4235|4234|4235|4234.5|4235|4233.5|385
1625043190000|2021-06-30 08:53:10|4234.5|4233.5|4233.5|4232.5|4235|4234|4233|4232|4116
1625043200000|2021-06-30 08:53:20|4233|4232|4232.5|4231|4233|4232|4232|4231|1217
1625043210000|2021-06-30 08:53:30|4232|4231.5|4232.5|4231.5|4232.5|4231.5|4231.5|4230.5|274
1625043220000|2021-06-30 08:53:40|4233|4232|4232|4231|4233|4232|4232|4231|0
1625043230000|2021-06-30 08:53:50|4232.5|4231.5|4232|4231|4232.5|4232|4232|4231|0
1625043240000|2021-06-30 08:54:00|4232.5|4231.5|4233|4232|4233|4232.5|4232.5|4231.5|1483
1625043260000|2021-06-30 08:54:20|4233.5|4232.5|4234.5|4233.5|4235|4234|4233.5|4232|1548
1625043270000|2021-06-30 08:54:30|||||||||13
1625043280000|2021-06-30 08:54:40|4235|4234|4235.5|4234.5|4235.5|4234.5|4235|4234|576
1625043290000|2021-06-30 08:54:50|4236|4235|4234|4233|4236|4235.5|4234|4233|3914
1625043300000|2021-06-30 08:55:00|4234.5|4233.5|4234.5|4233|4234.5|4234|4234.5|4233|29
1625043310000|2021-06-30 08:55:10|4234||4234.5||4234.5||4234||0
1625043320000|2021-06-30 08:55:20|4234|4232.5|4233.5|4232.5|4234|4233|4233.5|4232.5|789
1625043340000|2021-06-30 08:55:40|4233|4232|4231.5|4230|4233|4232|4231.5|4230|2110
1625043350000|2021-06-30 08:55:50|4232|4230.5|4232.5|4231.5|4232.5|4231.5|4232|4230|687
1625043360000|2021-06-30 08:56:00|4233|4232|4233.5|4232.5|4233.5|4232.5|4233|4231.5|185
1625043380000|2021-06-30 08:56:20|||||||||482
1625043390000|2021-06-30 08:56:30||4233||4232.5||4233||4232.5|72
1625043400000|2021-06-30 08:56:40|4233|4231.5|4231.5|4230.5|4233.5|4231.5|4231.5|4230.5|1064
1625043420000|2021-06-30 08:57:00||4231||4231||4231||4230.5|506
1625043430000|2021-06-30 08:57:10|4232|4231.5|4232.5|4231.5|4232.5|4231.5|4232|4231.5|600
1625043440000|2021-06-30 08:57:20|||||||||27
1625043450000|2021-06-30 08:57:30|4232||4232.5||4232.5||4232||11
1625043480000|2021-06-30 08:58:00|4232|4231|4233|4232|4233|4232|4232|4230.5|2215
1625043490000|2021-06-30 08:58:10|4233.5|4232.5|4234|4233|4234.5|4233.5|4233.5|4232.5|337
1625043520000|2021-06-30 08:58:40|4234.5|4233.5|4233|4231.5|4234.5|4233.5|4232.5|4231.5|2398
1625043540000|2021-06-30 08:59:00||4232||4232||4232.5||4232|170
1625043550000|2021-06-30 08:59:10|4234|4232.5|4234.5|4233|4234.5|4233|4234|4232.5|9
1625043560000|2021-06-30 08:59:20|4235|4233.5|4234.5|4233.5|4235|4233.5|4234.5|4233.5|1
1625043570000|2021-06-30 08:59:30|4234||4234||4234.5||4234||266
1625043580000|2021-06-30 08:59:40|4234.5||4234||4234.5||4234||13
1625043590000|2021-06-30 08:59:50|4233.5|4233|4233.5|4232.5|4233.5|4233|4233.5|4232.5|1995
1625043600000|2021-06-30 09:00:00|4233|4232|4231.5|4230.5|4233|4232|4231.5|4230.5|2376
1625043610000|2021-06-30 09:00:10||4230||4230||4230||4230|150
1625043620000|2021-06-30 09:00:20|4231|4229.5|4229.5|4228.5|4231|4229.5|4229.5|4228.5|543
1625043630000|2021-06-30 09:00:30|4229|4228|4228.5|4227|4229|4228|4228.5|4227|447
1625043640000|2021-06-30 09:00:40|4228|4226.5|4228.5|4227.5|4229|4228|4227.5|4226.5|2186
1625043660000|2021-06-30 09:01:00|||||||||69
1625043670000|2021-06-30 09:01:10|4228|4227|4227.5|4226.5|4228|4227|4227.5|4226.5|796
1625043680000|2021-06-30 09:01:20|4227|4226|4226|4225|4227|4226|4226|4225|573
1625043690000|2021-06-30 09:01:30|4225.5|4224.5|4225|4223.5|4225.5|4224.5|4225|4223.5|70
1625043700000|2021-06-30 09:01:40|4224.5|4224|4224|4223|4224.5|4224|4223.5|4222|2967
1625043710000|2021-06-30 09:01:50|4223.5|4222.5|4223|4222|4223.5|4222.5|4222.5|4221.5|185
1625043720000|2021-06-30 09:02:00|4222.5|4221.5|4223.5|4222.5|4224|4223|4222.5|4221.5|1831
1625043730000|2021-06-30 09:02:10|4223|4222|4223.5|4222.5|4224.5|4223.5|4223|4222|1220
1625043740000|2021-06-30 09:02:20|4223|4222|4223|4222|4223.5|4222|4222.5|4222|417
1625043750000|2021-06-30 09:02:30|4223.5|4222.5|4223.5|4222.5|4223.5|4222.5|4223|4222.5|0
1625043760000|2021-06-30 09:02:40|4223|4222|4222.5|4221.5|4223.5|4222.5|4222.5|4221.5|2843
1625043770000|2021-06-30 09:02:50|4222|4221|4222.5|4221.5|4222.5|4222|4222|4221|1679
1625043780000|2021-06-30 09:03:00|4222|4221|4223.5|4222.5|4223.5|4222.5|4222|4221|577
1625043790000|2021-06-30 09:03:10|||||||||1
1625043800000|2021-06-30 09:03:20||4222||4222.5||4222.5||4222|42
1625043810000|2021-06-30 09:03:30|4223|4222|4222|4220.5|4223|4222.5|4221.5|4220.5|2038
1625043820000|2021-06-30 09:03:40|4221.5||4221.5||4222||4221.5||2
1625043830000|2021-06-30 09:03:50|4221|4220|4221.5|4220|4221.5|4220.5|4220.5|4220|1034
1625043840000|2021-06-30 09:04:00|4222|4220.5|4224|4223|4224|4223|4222|4220.5|1519
1625043850000|2021-06-30 09:04:10|4223.5|4222.5|4222.5|4221.5|4224|4222.5|4222.5|4221.5|602
1625043860000|2021-06-30 09:04:20|4223|4222|4222.5|4221.5|4223|4222|4222.5|4221.5|0
1625043870000|2021-06-30 09:04:30|4223|4222|4224.5|4223.5|4224.5|4223.5|4222.5|4221.5|1093
1625043880000|2021-06-30 09:04:40|4225|4224|4225|4224.5|4225|4224.5|4225|4224|35
1625043890000|2021-06-30 09:04:50|4225.5|4225|4226|4225|4226|4225|4225.5|4225|1084
1625043900000|2021-06-30 09:05:00|4225.5|4225.5|4224|4223|4226|4225.5|4223.5|4223|3304
1625043910000|2021-06-30 09:05:10|4223.5|4222.5|4224|4222.5|4224|4223|4223.5|4222|290
1625043920000|2021-06-30 09:05:20|4223.5|4222|4224|4222.5|4224|4223|4222.5|4221.5|415
1625043930000|2021-06-30 09:05:30||4223||4223||4223||4222.5|3
1625043940000|2021-06-30 09:05:40|4223.5|4223.5|4224|4223.5|4224|4223.5|4223.5|4223|1448
1625043950000|2021-06-30 09:05:50|4224.5|4224|4224|4223.5|4224.5|4224|4224|4223.5|440
1625043960000|2021-06-30 09:06:00||4223||4223||4223||4223|530
1625043970000|2021-06-30 09:06:10|4223.5|4222.5|4222.5|4221.5|4224|4222.5|4222.5|4221.5|3054
1625043980000|2021-06-30 09:06:20|4222|4222|4221.5|4220.5|4222|4222|4221|4220.5|3994
1625043990000|2021-06-30 09:06:30|4222|4221|4220.5|4220|4222|4221.5|4220.5|4220|6163
1625044000000|2021-06-30 09:06:40|4220|4219.5|4220|4219|4220|4219.5|4220|4219|1211
1625044010000|2021-06-30 09:06:50|4220.5|4220|4220|4219.5|4220.5|4220|4219.5|4219|3129
1625044020000|2021-06-30 09:07:00|4220.5|4220|4220.5|4219.5|4220.5|4220|4220|4219.5|1051
1625044030000|2021-06-30 09:07:10|4220|4220|4221|4220.5|4221|4220.5|4220|4219.5|3385
1625044040000|2021-06-30 09:07:20|4220.5|4220|4220.5|4220|4221|4220|4220.5|4220|2482
1625044050000|2021-06-30 09:07:30|4221|4221|4220|4219.5|4221.5|4221|4220|4219.5|3246
1625044060000|2021-06-30 09:07:40|||||||||159
1625044070000|2021-06-30 09:07:50|4219.5|4219|4220|4219|4220|4219|4219.5|4219|1595
1625044080000|2021-06-30 09:08:00|4219.5|4219.5|4220|4219|4220|4219.5|4219.5|4219|93
1625044090000|2021-06-30 09:08:10|||||||||1
1625044110000|2021-06-30 09:08:30|||||||||12
1625044120000|2021-06-30 09:08:40|4221|4219.5|4221|4220|4221|4220|4221|4219.5|1029
1625044130000|2021-06-30 09:08:50|4221.5|4220.5|4223.5|4222.5|4223.5|4222.5|4221.5|4220|1998
1625044140000|2021-06-30 09:09:00|4223|4222|4222.5|4221.5|4223|4222|4222|4221.5|1576
1625044150000|2021-06-30 09:09:10|4223|4222|4222.5|4221.5|4223|4222|4222.5|4221.5|220
1625044160000|2021-06-30 09:09:20||4222||4222||4222||4221.5|0
1625044170000|2021-06-30 09:09:30||4221.5||4221.5||4221.5||4221.5|325
1625044180000|2021-06-30 09:09:40||4222||4221.5||4222||4221.5|0
1625044190000|2021-06-30 09:09:50|4222|4220.5|4221|4220|4222|4221|4221|4220|1532
1625044200000|2021-06-30 09:10:00|4220.5|4219.5|4220.5|4219.5|4220.5|4220|4220.5|4219.5|435
1625044210000|2021-06-30 09:10:10||4220||4219.5||4220||4219.5|580
1625044220000|2021-06-30 09:10:20|4220|4219|4220|4219|4220|4219.5|4220|4219|814
1625044230000|2021-06-30 09:10:30|4219.5|4218.5|4220|4219|4220|4219|4219|4218|1695
1625044240000|2021-06-30 09:10:40|4219.5|4218.5|4219.5|4218.5|4220|4218.5|4219|4218.5|399
1625044250000|2021-06-30 09:10:50||4219||4218.5||4219||4218.5|215
1625044260000|2021-06-30 09:11:00|4220|4219|4220|4219|4220.5|4219.5|4219.5|4219|1121
1625044280000|2021-06-30 09:11:20|4219.5|4218.5|4220.5|4219.5|4220.5|4220|4219.5|4218.5|2910
1625044290000|2021-06-30 09:11:30|4221|4220|4221|4220|4221|4220|4220|4219.5|1361
1625044300000|2021-06-30 09:11:40|||||||||1
1625044310000|2021-06-30 09:11:50|4220.5|4220.5|4221|4220|4221.5|4221|4220|4219.5|7295
1625044320000|2021-06-30 09:12:00|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|0
1625044330000|2021-06-30 09:12:10|4222|4221|4222.5|4221.5|4222.5|4222|4222|4221|1146
1625044350000|2021-06-30 09:12:30|4223|4222|4223.5|4222.5|4223.5|4222.5|4223|4222|215
1625044360000|2021-06-30 09:12:40|4223|4222|4222.5|4222|4223|4222.5|4222.5|4222|1169
1625044370000|2021-06-30 09:12:50|4223|4222.5|4222.5|4222|4223|4222.5|4222.5|4222|312
1625044380000|2021-06-30 09:13:00|||||||||6044
1625044390000|2021-06-30 09:13:10|||||||||447
1625044400000|2021-06-30 09:13:20|4222|4221.5|4222|4221.5|4222.5|4222|4222|4221|2693
1625044410000|2021-06-30 09:13:30|4221.5|4221|4221|4220.5|4222|4221.5|4221|4220.5|3884
1625044420000|2021-06-30 09:13:40|4220.5|4220|4220.5|4220|4220.5|4220|4220.5|4220|692
1625044430000|2021-06-30 09:13:50|4220|4219.5|4220.5|4220|4221|4220.5|4220|4219.5|3985
1625044440000|2021-06-30 09:14:00||4219.5||4219.5||4219.5||4219.5|157
1625044450000|2021-06-30 09:14:10|4221|4220|4222|4221|4222.5|4222|4221|4219.5|2149
1625044460000|2021-06-30 09:14:20|4221.5|4221.5|4222|4221.5|4222|4221.5|4221.5|4221|1491
1625044470000|2021-06-30 09:14:30||4221||4221||4221.5||4221|307
1625044480000|2021-06-30 09:14:40|4221.5|4221.5|4222.5|4222|4222.5|4222|4221.5|4221|4428
1625044490000|2021-06-30 09:14:50|4223|4221.5|4222.5|4222|4223|4222.5|4222.5|4221.5|824
1625044500000|2021-06-30 09:15:00||4221.5||4221.5||4221.5||4221.5|0
1625044510000|2021-06-30 09:15:10|4223|4222|4222.5|4221.5|4223|4222.5|4222.5|4221.5|1881
1625044550000|2021-06-30 09:15:50|4223|4222|4222.5|4221.5|4223|4222.5|4222|4221.5|4345
1625044560000|2021-06-30 09:16:00||4222||4222||4222||4221.5|1679
1625044570000|2021-06-30 09:16:10|4223|4222.5|4224.5|4224|4224.5|4224|4223|4222|2341
1625044580000|2021-06-30 09:16:20|4225|4224.5|4225.5|4225|4226|4225|4225|4224.5|455
1625044590000|2021-06-30 09:16:30|4226|4225.5|4227.5|4226.5|4227.5|4226.5|4226|4225.5|224
1625044600000|2021-06-30 09:16:40|||||||||212
1625044610000|2021-06-30 09:16:50|4227|4226|4226|4225.5|4227|4226|4226|4225.5|3668
1625044620000|2021-06-30 09:17:00|4226.5|4226|4226|4224.5|4226.5|4226|4226|4224.5|1242
1625044630000|2021-06-30 09:17:10||4225||4224.5||4225||4224.5|0
1625044640000|2021-06-30 09:17:20|4225.5|4225|4225.5|4224.5|4226|4225.5|4225.5|4224.5|450
1625044650000|2021-06-30 09:17:30|4225|4224|4224|4223|4225|4224.5|4224|4223|1783
1625044660000|2021-06-30 09:17:40|||||||||117
1625044670000|2021-06-30 09:17:50||4223.5||4223||4223.5||4223|1957
1625044680000|2021-06-30 09:18:00|4224.5|4223.5|4225|4224.5|4225.5|4225|4224.5|4223.5|2252
1625044690000|2021-06-30 09:18:10||4224||4224||4224||4224|0
1625044700000|2021-06-30 09:18:20||4224.5||4224||4224.5||4224|0
1625044710000|2021-06-30 09:18:30|4225.5|4224.5|4225.5|4225|4225.5|4225|4225.5|4224.5|1299
1625044720000|2021-06-30 09:18:40|4226|4225.5|4226|4225|4226|4225.5|4225.5|4225|844
1625044730000|2021-06-30 09:18:50|4226.5|4225.5|4227.5|4227|4227.5|4227|4226.5|4225.5|644
1625044740000|2021-06-30 09:19:00|4228||4228||4228||4227.5||673
1625044760000|2021-06-30 09:19:20|4227.5|4226.5|4227.5|4227|4228.5|4227.5|4227|4226.5|2562
1625044770000|2021-06-30 09:19:30|4228|4227.5|4228|4227|4228|4227.5|4228|4227|295
1625044780000|2021-06-30 09:19:40|4227.5|4227.5|4227.5|4227|4228|4227.5|4227.5|4227|1764
1625044790000|2021-06-30 09:19:50|4228|4227.5|4228|4227|4228|4227.5|4228|4227|10
1625044800000|2021-06-30 09:20:00|4227.5|4226.5|4227|4226|4227.5|4227|4227|4226|1764
1625044810000|2021-06-30 09:20:10|4226.5||4227||4227||4226.5||0
1625044830000|2021-06-30 09:20:30|4226.5||4226.5||4226.5||4226.5||236
1625044840000|2021-06-30 09:20:40|4227||4226.5||4227||4226.5||0
1625044850000|2021-06-30 09:20:50|4227|4226.5|4228|4227.5|4228.5|4227.5|4227|4226.5|2144
1625044860000|2021-06-30 09:21:00|4228.5||4228.5||4228.5||4228||0
1625044870000|2021-06-30 09:21:10|4229|4228|4230.5|4229.5|4230.5|4230|4229|4228|2159
1625044880000|2021-06-30 09:21:20|4231|4230|4233|4231.5|4233|4231.5|4231|4229.5|598
1625044890000|2021-06-30 09:21:30|4233.5|4232|4233.5|4232.5|4233.5|4233|4233.5|4232|221
1625044910000|2021-06-30 09:21:50|4233|4232|4233.5|4233|4234|4233.5|4232.5|4232|621
1625044920000|2021-06-30 09:22:00|4233|4232.5|4233|4232|4233.5|4233|4232|4231.5|3384
1625044930000|2021-06-30 09:22:10||4231.5||4231.5||4231.5||4231.5|0
1625044940000|2021-06-30 09:22:20|4232.5|4232|4233|4232|4233|4232|4232.5|4231.5|54
1625044950000|2021-06-30 09:22:30|4232.5|4231.5|4232.5|4231.5|4233|4232|4232.5|4231.5|269
1625044960000|2021-06-30 09:22:40|4233|4232|4233|4232|4233|4232|4233|4232|0
1625044970000|2021-06-30 09:22:50|4233.5|4232.5|4234|4233|4234.5|4233.5|4233.5|4232.5|549
1625044980000|2021-06-30 09:23:00|4234.5|4233.5|4234.5|4233.5|4235|4234|4234|4233.5|150
1625044990000|2021-06-30 09:23:10|4234|4234|4235|4234|4235|4234|4234|4234|109
1625045000000|2021-06-30 09:23:20|4235.5|4234.5|4234|4233|4235.5|4234.5|4233.5|4233|4391
1625045010000|2021-06-30 09:23:30|4233.5|4232.5|4233.5|4232.5|4234|4233|4233|4232.5|460
1625045020000|2021-06-30 09:23:40|4233|4232|4233.5|4232.5|4233.5|4232.5|4232.5|4232|861
1625045030000|2021-06-30 09:23:50|4234||4234||4234||4233.5||0
1625045050000|2021-06-30 09:24:10|4233.5|4233|4234|4233|4234|4233|4233.5|4233|176
1625045060000|2021-06-30 09:24:20|4234.5|4233.5|4234|4233|4234.5|4233.5|4234|4233|608
1625045070000|2021-06-30 09:24:30|4234.5||4234||4234.5||4234||0
1625045080000|2021-06-30 09:24:40|4233.5|4232|4233|4232.5|4234|4232.5|4233|4232|1212
1625045090000|2021-06-30 09:24:50|4232.5|4232|4232|4231|4232.5|4232|4232|4231|54
1625045100000|2021-06-30 09:25:00|4231.5|4230.5|4231|4230|4231.5|4230.5|4231|4230|0
1625045110000|2021-06-30 09:25:10|4230.5|4230.5|4229.5|4229|4230.5|4230.5|4229.5|4229|537
1625045120000|2021-06-30 09:25:20|4230|4229.5|4231|4230|4231|4230|4230|4229.5|402
1625045130000|2021-06-30 09:25:30|4230.5|4229.5|4231|4229.5|4231|4229.5|4230.5|4229.5|53
1625045140000|2021-06-30 09:25:40|||||||||58
1625045150000|2021-06-30 09:25:50|4231.5|4230|4231.5|4230.5|4231.5|4231|4231.5|4230|336
1625045170000|2021-06-30 09:26:10|4232|4231|4233|4232|4233|4232.5|4232|4231|881
1625045180000|2021-06-30 09:26:20|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|104
1625045210000|2021-06-30 09:26:50|4234|4233|4234|4233|4234|4233|4233.5|4233|0
1625045220000|2021-06-30 09:27:00|4233.5|4232.5|4233|4232.5|4234|4233|4233|4232.5|433
1625045230000|2021-06-30 09:27:10|||||||||100
1625045240000|2021-06-30 09:27:20|4234|4233|4233.5|4233|4234|4233|4233|4232.5|351
1625045250000|2021-06-30 09:27:30||4232.5||4232.5||4232.5||4232.5|0
1625045260000|2021-06-30 09:27:40|4234|4233|4234|4233|4234|4233.5|4233.5|4232.5|0
1625045270000|2021-06-30 09:27:50|4233.5|4232.5|4233|4232.5|4233.5|4232.5|4233|4232.5|3017
1625045280000|2021-06-30 09:28:00|4233.5|4232|4232|4230.5|4233.5|4232|4232|4230.5|819
1625045290000|2021-06-30 09:28:10|4232.5|4231|4229.5|4229|4232.5|4231.5|4229.5|4229|8518
1625045300000|2021-06-30 09:28:20|4230|4229.5|4231|4230|4231|4230.5|4230|4229|876
1625045310000|2021-06-30 09:28:30|4231.5|4230.5|4232.5|4231.5|4233|4231.5|4231.5|4230.5|767
1625045320000|2021-06-30 09:28:40|4233||4233||4233||4232.5||0
1625045340000|2021-06-30 09:29:00|4233.5|4232|4234|4233|4234|4233|4233.5|4232|8
1625045350000|2021-06-30 09:29:10|4234.5|4233.5|4235|4234|4235|4234|4234.5|4233.5|19
1625045360000|2021-06-30 09:29:20|4235.5||4235.5||4235.5||4235||0
1625045370000|2021-06-30 09:29:30|4235|4234.5|4235|4234|4235.5|4234.5|4234.5|4234|100
1625045380000|2021-06-30 09:29:40|4235.5|4234.5|4235|4234.5|4235.5|4234.5|4235|4234.5|34
1625045390000|2021-06-30 09:29:50|4235.5|4235|4237|4235.5|4237|4235.5|4235|4234.5|311
1625045400000|2021-06-30 09:30:00|4236.5||4236.5||4237||4236.5||0
1625045410000|2021-06-30 09:30:10|4236|4235|4235.5|4234.5|4236|4235.5|4235|4234.5|5838
1625045420000|2021-06-30 09:30:20|4235|4234|4234|4233|4235|4234|4234|4233|288
1625045430000|2021-06-30 09:30:30|4234.5|4233.5|4235.5|4234.5|4235.5|4234.5|4234|4233.5|178
1625045440000|2021-06-30 09:30:40|4235|4235|4235|4234|4235|4235|4235|4234|20
1625045450000|2021-06-30 09:30:50|||||||||250
1625045460000|2021-06-30 09:31:00|4234.5|4233.5|4234.5|4233.5|4234.5|4234|4234|4233.5|956
1625045470000|2021-06-30 09:31:10|4234|4233|4232|4231|4234|4233|4232|4230.5|473
1625045480000|2021-06-30 09:31:20|4231.5|4230.5|4231.5|4231|4231.5|4231|4231.5|4230.5|4
1625045490000|2021-06-30 09:31:30|4231|4230.5|4231|4230|4231.5|4230.5|4230.5|4229.5|915
1625045500000|2021-06-30 09:31:40|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|550
1625045510000|2021-06-30 09:31:50|4231|4230|4231|4230|4231|4230|4231|4230|0
1625045520000|2021-06-30 09:32:00|4231.5|4230.5|4231|4230|4231.5|4231|4231|4230|191
1625045530000|2021-06-30 09:32:10|4231.5||4231||4231.5||4231||0
1625045560000|2021-06-30 09:32:40||4230.5||4230.5||4230.5||4230.5|0
1625045570000|2021-06-30 09:32:50|4231.5|4230|4231.5|4231|4231.5|4231|4231.5|4230|354
1625045580000|2021-06-30 09:33:00|4232|4231.5|4232.5|4232|4232.5|4232|4232|4231.5|1185
1625045590000|2021-06-30 09:33:10|4233|4232.5|4233|4232|4233|4232.5|4232.5|4232|330
1625045600000|2021-06-30 09:33:20|4232.5|4232.5|4232.5|4232|4233|4232.5|4232.5|4232|734
1625045610000|2021-06-30 09:33:30|4233||4233||4233||4233||100
1625045620000|2021-06-30 09:33:40|4233.5|4232.5|4233|4232.5|4233.5|4232.5|4232.5|4232|973
1625045630000|2021-06-30 09:33:50|4233.5|4233|4233.5|4233|4233.5|4233|4233.5|4233|180
1625045640000|2021-06-30 09:34:00|4234|4233.5|4234.5|4233.5|4234.5|4234|4233.5|4233|867
1625045650000|2021-06-30 09:34:10|4235||4234.5||4235||4234.5||0
1625045660000|2021-06-30 09:34:20|4235||4235||4235||4235||0
1625045670000|2021-06-30 09:34:30|4234.5||4234.5||4234.5||4234.5||100
1625045680000|2021-06-30 09:34:40|4235|4233|4233.5|4233|4235|4233.5|4233.5|4233|4120
1625045690000|2021-06-30 09:34:50|4233|4232.5|4233.5|4232.5|4233.5|4233|4233|4232.5|281
1625045710000|2021-06-30 09:35:10|4234|4233|4234|4233.5|4234|4233.5|4234|4233|394
1625045720000|2021-06-30 09:35:20|4233.5|4233|4232.5|4232|4234|4233.5|4232.5|4232|1924
1625045750000|2021-06-30 09:35:50|||||||||231
1625045770000|2021-06-30 09:36:10|4233|4232.5|4233|4232|4233|4232.5|4233|4232|425
1625045780000|2021-06-30 09:36:20|4232.5|4231.5|4233|4232|4233|4232|4232|4231.5|1503
1625045810000|2021-06-30 09:36:50|4233.5|4232.5|4233|4232|4234|4232.5|4232.5|4232|847
1625045840000|2021-06-30 09:37:20|4233.5|4232.5|4234|4233|4234|4233|4233.5|4232.5|277
1625045850000|2021-06-30 09:37:30|4233.5||4233.5||4233.5||4233.5||0
1625045860000|2021-06-30 09:37:40|4234|4233.5|4234.5|4233.5|4234.5|4233.5|4234|4233.5|2581
1625045870000|2021-06-30 09:37:50|4235|4234|4235|4234|4235|4234.5|4235|4234|186
1625045880000|2021-06-30 09:38:00|4234.5||4234.5||4234.5||4234.5||22
1625045890000|2021-06-30 09:38:10|4234|4233.5|4234|4233.5|4234|4233.5|4234|4233.5|490
1625045900000|2021-06-30 09:38:20|4233.5|4233|4233|4232|4234|4233.5|4233|4232|4010
1625045910000|2021-06-30 09:38:30|4232.5|4231.5|4231.5|4231|4232.5|4231.5|4231.5|4230.5|289
1625045920000|2021-06-30 09:38:40|||||||||259
1625045930000|2021-06-30 09:38:50|4231|4230.5|4231|4230.5|4231|4230.5|4231|4230.5|55
1625045940000|2021-06-30 09:39:00|4230.5|4230|4230.5|4229.5|4230.5|4230|4230.5|4229.5|422
1625045950000|2021-06-30 09:39:10|4231|4230|4231|4230.5|4231.5|4230.5|4231|4229.5|617
1625045990000|2021-06-30 09:39:50|||||||||249
1625046000000|2021-06-30 09:40:00|4230.5|4230|4231|4230|4231|4230|4230.5|4229.5|558
1625046010000|2021-06-30 09:40:10|4230.5|4229.5|4230|4229|4230.5|4230|4229.5|4229|1261
1625046020000|2021-06-30 09:40:20|||||||||2
1625046030000|2021-06-30 09:40:30|4230.5|4229.5|4231|4230|4231|4230.5|4230.5|4229|1371
1625046040000|2021-06-30 09:40:40|4231.5|4230.5|4230.5|4229.5|4231.5|4231|4230|4229.5|1087
1625046050000|2021-06-30 09:40:50|4231||4230.5||4231||4230.5||560
1625046060000|2021-06-30 09:41:00|4231|4230|4230.5|4229.5|4231|4230|4230.5|4229.5|85
1625046080000|2021-06-30 09:41:20|4230|4229|4230|4229|4230|4229.5|4230|4229|845
1625046090000|2021-06-30 09:41:30||4229.5||4229||4229.5||4229|0
1625046100000|2021-06-30 09:41:40|4229.5||4230||4230||4229.5||0
1625046110000|2021-06-30 09:41:50|4230.5|4229.5|4230.5|4229.5|4230.5|4229.5|4230.5|4229.5|442
1625046120000|2021-06-30 09:42:00|||||||||5
1625046130000|2021-06-30 09:42:10|||||||||72
1625046150000|2021-06-30 09:42:30|4230|4229|4228.5|4227.5|4230.5|4229|4228.5|4227.5|3698
1625046160000|2021-06-30 09:42:40||4227||4227.5||4227.5||4227|0
1625046170000|2021-06-30 09:42:50|4228|4227|4228|4227|4228|4227|4228|4227|0
1625046180000|2021-06-30 09:43:00|4228.5|4227.5|4228.5|4227.5|4228.5|4227.5|4228.5|4227.5|1516
1625046190000|2021-06-30 09:43:10|4228|4227|4228|4227|4228|4227|4228|4227|600
1625046200000|2021-06-30 09:43:20|4228.5|4227.5|4228.5|4227.5|4229.5|4228.5|4228|4227|2701
1625046210000|2021-06-30 09:43:30|4229|4228|4229.5|4229|4230|4229|4229|4228|652
1625046230000|2021-06-30 09:43:50|4229|4228|4231.5|4230|4231.5|4230|4229|4228|1659
1625046240000|2021-06-30 09:44:00|4231|4230.5|4231.5|4230.5|4231.5|4231|4231|4230.5|4
1625046260000|2021-06-30 09:44:20|4232|4231|4232.5|4231.5|4232.5|4231.5|4232|4231|111
1625046270000|2021-06-30 09:44:30|4232|4231|4232|4231|4232|4231.5|4232|4231|0
1625046280000|2021-06-30 09:44:40||4231.5||4231.5||4231.5||4231|623
1625046290000|2021-06-30 09:44:50|4232.5|4232|4233|4232|4233|4232|4232.5|4232|523
1625046300000|2021-06-30 09:45:00|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|0
1625046310000|2021-06-30 09:45:10|4234|4233|4234.5|4234|4235|4234|4234|4233|329
1625046320000|2021-06-30 09:45:20|4235|4234.5|4235.5|4235|4236|4235|4235|4234.5|189
1625046330000|2021-06-30 09:45:30|4235|4234.5|4237|4236|4237|4236|4235|4234|4012
1625046340000|2021-06-30 09:45:40|4237.5|4236.5|4237|4236.5|4238|4237|4237|4236.5|1142
1625046350000|2021-06-30 09:45:50|4236.5|4236|4236.5|4235.5|4238|4237|4236|4235.5|2726
1625046360000|2021-06-30 09:46:00|4236||4236.5||4236.5||4236||0
1625046370000|2021-06-30 09:46:10|4237|4236|4236.5|4235.5|4237|4236|4236.5|4235.5|100
1625046380000|2021-06-30 09:46:20|4237|4236|4237.5|4236.5|4238|4236.5|4237|4236|397
1625046390000|2021-06-30 09:46:30|4237|4236|4237|4236|4237|4236.5|4237|4236|662
1625046420000|2021-06-30 09:47:00|4236.5|4235.5|4236|4235|4237|4235.5|4236|4235|3597
1625046430000|2021-06-30 09:47:10|4235.5|4234.5|4234.5|4234|4236|4235|4234.5|4234|1912
1625046440000|2021-06-30 09:47:20|4235||4235||4235||4234.5||0
1625046450000|2021-06-30 09:47:30|4234.5|4233.5|4233.5|4233|4235|4233.5|4233.5|4233|378
1625046460000|2021-06-30 09:47:40|4233|4232.5|4233|4232.5|4233|4232.5|4233|4232.5|103
1625046490000|2021-06-30 09:48:10|4232.5|4232|4233|4232|4233|4232.5|4232.5|4232|295
1625046500000|2021-06-30 09:48:20|4232.5|4232.5|4232.5|4232|4233|4232.5|4232.5|4232|444
1625046510000|2021-06-30 09:48:30|4233||4233||4233||4233||256
1625046540000|2021-06-30 09:49:00|4233.5|4232.5|4234|4233|4234|4233|4233.5|4232|779
1625046550000|2021-06-30 09:49:10|4233.5|4233.5|4234|4233|4234|4233.5|4233.5|4233|160
1625046560000|2021-06-30 09:49:20|4233.5||4234||4234||4233.5||0
1625046580000|2021-06-30 09:49:40|4233.5|4232.5|4233.5|4232.5|4234|4233|4233|4232.5|3109
1625046590000|2021-06-30 09:49:50|4234|4233|4235.5|4234.5|4235.5|4235|4234|4233|1769
1625046600000|2021-06-30 09:50:00|4235|4235|4234.5|4233.5|4235|4235|4234|4233.5|513
1625046610000|2021-06-30 09:50:10|4234|4234|4234.5|4233.5|4235|4234.5|4234|4233.5|1234
1625046620000|2021-06-30 09:50:20|4235||4235||4235||4234.5||0
1625046630000|2021-06-30 09:50:30|4234.5||4234.5||4234.5||4234.5||0
1625046650000|2021-06-30 09:50:50|||||||||1
1625046660000|2021-06-30 09:51:00|4235|4234|4234.5|4233.5|4235|4234.5|4234.5|4233.5|558
1625046680000|2021-06-30 09:51:20|4235|4234|4235.5|4234.5|4235.5|4235|4235|4233.5|418
1625046690000|2021-06-30 09:51:30|||||||||117
1625046700000|2021-06-30 09:51:40|4235|4234|4235|4234|4235|4234.5|4234.5|4234|2434
1625046710000|2021-06-30 09:51:50|4234.5|4233.5|4233|4232|4235|4234|4232.5|4232|2947
1625046720000|2021-06-30 09:52:00|4232.5|4231.5|4233|4232|4233|4232|4232.5|4231.5|170
1625046730000|2021-06-30 09:52:10|4232.5|4232.5|4234|4233.5|4234|4233.5|4232.5|4232.5|1038
1625046740000|2021-06-30 09:52:20|4234.5|4234|4234.5|4234|4235|4234|4234|4233.5|869
1625046750000|2021-06-30 09:52:30|4235|4234.5|4234.5|4234|4235|4234.5|4234|4233.5|2007
1625046760000|2021-06-30 09:52:40|4235|4233.5|4235|4234|4235|4234|4234|4233.5|210
1625046790000|2021-06-30 09:53:10|4235.5|4234.5|4235.5|4235|4236|4235|4235.5|4234|266
1625046800000|2021-06-30 09:53:20|4236||4235.5||4236||4235.5||0
1625046810000|2021-06-30 09:53:30|4236|4235.5|4236|4235.5|4236|4235.5|4235.5|4235.5|1
1625046820000|2021-06-30 09:53:40|4235.5|4235|4236|4235|4236|4235|4235.5|4235|333
1625046830000|2021-06-30 09:53:50||4235.5||4235.5||4235.5||4235.5|10
1625046840000|2021-06-30 09:54:00|4235.5|4235|4236.5|4235.5|4237|4236|4235.5|4235|896
1625046850000|2021-06-30 09:54:10|4236|4235|4236|4235|4236|4235|4235.5|4235|825
1625046860000|2021-06-30 09:54:20|||||||||17
1625046880000|2021-06-30 09:54:40|4235.5|4234.5|4235.5|4235|4236|4235|4235|4234.5|4868
1625046890000|2021-06-30 09:54:50|4235|4234.5|4235|4234|4235|4235|4235|4234|900
1625046900000|2021-06-30 09:55:00|4234.5|4233.5|4234.5|4233.5|4235|4234|4234|4233.5|5025
1625046910000|2021-06-30 09:55:10|4234|4233|4233.5|4233|4234.5|4233.5|4233.5|4233|1669
1625046920000|2021-06-30 09:55:20|4234|4232.5|4233|4232|4234|4232.5|4233|4232|1826
1625046930000|2021-06-30 09:55:30|4233.5|4232.5|4233.5|4233|4233.5|4233|4233.5|4232|104
1625046940000|2021-06-30 09:55:40|4234||4234||4234||4234||204
1625046950000|2021-06-30 09:55:50||4233.5||4233.5||4233.5||4233.5|311
1625046960000|2021-06-30 09:56:00|4234.5|4233|4235.5|4234.5|4236.5|4235.5|4234.5|4233|28656
1625046970000|2021-06-30 09:56:10|4236|4235|4235.5|4235|4236|4235.5|4235.5|4235|1387
1625046980000|2021-06-30 09:56:20|4236|4235.5|4235.5|4234.5|4236|4235.5|4235|4234.5|1270
1625046990000|2021-06-30 09:56:30|||||||||217
1625047010000|2021-06-30 09:56:50|4236|4235|4237.5|4236.5|4238|4236.5|4236|4234.5|250
1625047020000|2021-06-30 09:57:00|4238|4237|4238.5|4237.5|4238.5|4237.5|4237.5|4237|41
1625047030000|2021-06-30 09:57:10|4239||4239||4239||4238.5||0
1625047040000|2021-06-30 09:57:20|4239.5|4238|4237|4236.5|4239.5|4238.5|4237|4236|3553
1625047050000|2021-06-30 09:57:30|4237.5|4237|4236.5|4235.5|4238|4237|4236|4235.5|1827
1625047070000|2021-06-30 09:57:50|4236|4235|4234|4233|4236.5|4235|4234|4233|4763
1625047080000|2021-06-30 09:58:00|4234.5|4233.5|4234.5|4233.5|4234.5|4233.5|4234|4233.5|0
1625047090000|2021-06-30 09:58:10|4234|4234|4233.5|4233|4234.5|4234|4233|4232|853
1625047100000|2021-06-30 09:58:20||4232.5||4232.5||4232.5||4232.5|70
1625047130000|2021-06-30 09:58:50|4234|4233|4234.5|4233.5|4234.5|4233.5|4234|4232.5|652
1625047140000|2021-06-30 09:59:00|4235|4234|4235.5|4234.5|4235.5|4234.5|4235|4233.5|279
1625047150000|2021-06-30 09:59:10|4236|4235|4236|4235|4236.5|4235.5|4235.5|4235|711
1625047160000|2021-06-30 09:59:20|||||||||71
1625047180000|2021-06-30 09:59:40|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|0
1625047210000|2021-06-30 10:00:10|4236|4235|4235.5|4235|4236.5|4235.5|4235.5|4235|3843
1625047220000|2021-06-30 10:00:20|||||||||96
1625047230000|2021-06-30 10:00:30|4236||4236||4236||4235.5||2
1625047240000|2021-06-30 10:00:40||4235.5||4235||4235.5||4235|0
1625047270000|2021-06-30 10:01:10|4235.5|4234.5|4235.5|4235|4236|4235|4234.5|4234|1712
1625047280000|2021-06-30 10:01:20|4236|4234.5|4235.5|4234.5|4236|4235|4235.5|4234.5|515
1625047300000|2021-06-30 10:01:40|4235|4234|4235|4234|4235|4234.5|4235|4234|766
1625047310000|2021-06-30 10:01:50|4234.5|4234.5|4234.5|4234|4234.5|4234.5|4234.5|4234|123
1625047320000|2021-06-30 10:02:00|4234|4233.5|4234.5|4234|4234.5|4234|4234|4233.5|1114
1625047330000|2021-06-30 10:02:10|4235|4233.5|4235.5|4235|4235.5|4235|4234.5|4233.5|884
1625047340000|2021-06-30 10:02:20|4236|4235.5|4236|4235|4236|4235.5|4235.5|4235|472
1625047370000|2021-06-30 10:02:50|4236.5|4235.5|4237.5|4236|4237.5|4236|4236.5|4235|650
1625047380000|2021-06-30 10:03:00|4237||4237.5||4237.5||4237||0
1625047390000|2021-06-30 10:03:10|||||||||1000
1625047400000|2021-06-30 10:03:20|4237|4235.5|4236|4235.5|4237|4236|4236|4235|2487
1625047410000|2021-06-30 10:03:30|4235.5|4235|4235.5|4235|4235.5|4235|4235.5|4235|0
1625047430000|2021-06-30 10:03:50|4236|4234.5|4235.5|4234.5|4236|4234.5|4235|4234.5|310
1625047450000|2021-06-30 10:04:10|4236|4235|4236|4235|4236|4235|4236|4235|50
1625047490000|2021-06-30 10:04:50|4236.5|4235.5|4236.5|4235.5|4236.5|4236|4236|4235|1292
1625047500000|2021-06-30 10:05:00|4237||4236.5||4237||4236.5||0
1625047510000|2021-06-30 10:05:10|4237|4236|4237.5|4236.5|4237.5|4236.5|4237|4236|84
1625047520000|2021-06-30 10:05:20|4237||4237.5||4237.5||4237||0
1625047530000|2021-06-30 10:05:30|4237|4236|4236.5|4236|4237.5|4236|4236.5|4236|1225
1625047540000|2021-06-30 10:05:40|4237||4237||4237||4237||90
1625047560000|2021-06-30 10:06:00|4237.5|4236.5|4237|4236.5|4237.5|4237|4237|4236.5|198
1625047570000|2021-06-30 10:06:10|4237.5||4237.5||4237.5||4237.5||0
1625047580000|2021-06-30 10:06:20|4238|4237|4238|4237|4238|4237|4237.5|4237|189
1625047590000|2021-06-30 10:06:30|4238.5|4237.5|4239|4237.5|4239|4237.5|4238.5|4237.5|0
1625047610000|2021-06-30 10:06:50|4239.5|4238|4239.5|4238.5|4239.5|4239|4239.5|4238|0
1625047630000|2021-06-30 10:07:10|4240|4239|4240.5|4240|4240.5|4240|4239.5|4239|2395
1625047640000|2021-06-30 10:07:20|4241|4240.5|4242|4241|4242|4241|4241|4240|251
1625047650000|2021-06-30 10:07:30|4242.5||4242.5||4242.5||4242.5||0
1625047660000|2021-06-30 10:07:40|4243|4241.5|4243|4242|4243|4242|4243|4241.5|100
1625047670000|2021-06-30 10:07:50|4243.5||4243.5||4243.5||4243.5||0
1625047680000|2021-06-30 10:08:00|4243|4242.5|4243|4242|4243|4242.5|4242.5|4242|509
1625047700000|2021-06-30 10:08:20|4243.5|4242.5|4243.5|4243|4244|4243.5|4243.5|4242.5|2052
1625047710000|2021-06-30 10:08:30|4244|4243.5|4243.5|4243|4244.5|4243.5|4243|4242.5|4560
1625047720000|2021-06-30 10:08:40|||||||||215
1625047740000|2021-06-30 10:09:00|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|1871
1625047750000|2021-06-30 10:09:10|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|1938
1625047760000|2021-06-30 10:09:20|4242|4241.5|4242.5|4241.5|4242.5|4242|4242|4241.5|2157
1625047770000|2021-06-30 10:09:30||4242||4242||4242||4242|15
1625047780000|2021-06-30 10:09:40|4243|4242.5|4242.5|4241.5|4243|4242.5|4242.5|4241.5|704
1625047790000|2021-06-30 10:09:50|4243||4243||4243||4243||0
1625047800000|2021-06-30 10:10:00|4242.5||4242.5||4242.5||4242.5||0
1625047820000|2021-06-30 10:10:20|4242||4243||4243||4242||0
1625047830000|2021-06-30 10:10:30|4242.5||4242.5||4243||4242.5||97
1625047840000|2021-06-30 10:10:40|4243|4242|4243.5|4243|4244|4243.5|4243|4241.5|1066
1625047850000|2021-06-30 10:10:50|4243|4242.5|4243.5|4242.5|4243.5|4243|4243|4242.5|297
1625047860000|2021-06-30 10:11:00|4243|4242|4243|4242|4243.5|4242|4242.5|4242|1195
1625047870000|2021-06-30 10:11:10|4242.5|4241.5|4243.5|4243|4243.5|4243|4242.5|4241.5|2368
1625047880000|2021-06-30 10:11:20|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|598
1625047890000|2021-06-30 10:11:30|4243.5||4243.5||4243.5||4243.5||0
1625047900000|2021-06-30 10:11:40|4243|4242|4243|4242|4243.5|4242.5|4242.5|4242|1032
1625047910000|2021-06-30 10:11:50|4243.5|4242.5|4244.5|4244|4244.5|4244|4243.5|4242.5|1826
1625047920000|2021-06-30 10:12:00|4245|4244.5|4245|4244|4245.5|4244.5|4244.5|4244|224
1625047930000|2021-06-30 10:12:10|4244.5|4244.5|4245.5|4244.5|4245.5|4244.5|4244.5|4244.5|0
1625047970000|2021-06-30 10:12:50|4245|4244|4244.5|4243.5|4245|4244.5|4244|4243.5|2542
1625047990000|2021-06-30 10:13:10|4244|4243|4243.5|4242.5|4244.5|4243|4243.5|4242.5|10
1625048020000|2021-06-30 10:13:40|4244|4243|4243.5|4242.5|4244|4243|4243|4242.5|37
1625048030000|2021-06-30 10:13:50|4244|4243|4244|4243|4244|4243|4244|4243|0
1625048050000|2021-06-30 10:14:10|4243.5||4244||4244||4243.5||0
1625048070000|2021-06-30 10:14:30|4244.5|4243.5|4244.5|4244|4245|4244.5|4244.5|4243|1382
1625048080000|2021-06-30 10:14:40|4245||4245||4245||4245||0
1625048100000|2021-06-30 10:15:00||4244.5||4244.5||4244.5||4244.5|166
1625048110000|2021-06-30 10:15:10|4244.5|4244|4245|4244|4245|4244.5|4244.5|4244|567
1625048130000|2021-06-30 10:15:30|4245.5|4244.5|4245|4244.5|4245.5|4245|4245|4244.5|481
1625048140000|2021-06-30 10:15:40|4245.5||4245.5||4245.5||4245.5||119
1625048160000|2021-06-30 10:16:00|4245|4244|4244.5|4243.5|4245|4244.5|4244.5|4243.5|2737
1625048180000|2021-06-30 10:16:20|4245|4244|4245|4244|4245|4244|4245|4244|0
1625048210000|2021-06-30 10:16:50|4244.5|4243.5|4244|4243|4244.5|4243.5|4243.5|4243|1011
1625048250000|2021-06-30 10:17:30|4243.5||4243.5||4243.5||4243.5||0
1625048260000|2021-06-30 10:17:40|4244||4244||4244||4243.5||210
1625048270000|2021-06-30 10:17:50|4243.5||4243.5||4243.5||4243.5||0
1625048280000|2021-06-30 10:18:00|||||||||350
1625048290000|2021-06-30 10:18:10|4244|4243.5|4244.5|4243.5|4244.5|4244|4244|4243.5|1232
1625048320000|2021-06-30 10:18:40|4244|4243|4243.5|4243|4244.5|4243.5|4243|4242.5|2422
1625048350000|2021-06-30 10:19:10|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|851
1625048360000|2021-06-30 10:19:20|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|592
1625048370000|2021-06-30 10:19:30||4243.5||4243.5||4243.5||4243.5|0
1625048380000|2021-06-30 10:19:40|4244|4243|4242|4241|4244|4243|4242|4241|1908
1625048390000|2021-06-30 10:19:50|4242.5|4241.5|4242.5|4241|4242.5|4241.5|4242.5|4241|0
1625048400000|2021-06-30 10:20:00|4242||4242||4242||4242||0
1625048410000|2021-06-30 10:20:10|4242.5||4242.5||4242.5||4242.5||0
1625048420000|2021-06-30 10:20:20||4241.5||4241.5||4241.5||4241.5|0
1625048430000|2021-06-30 10:20:30|4242|4241|4242|4241|4242|4241|4242|4241|0
1625048450000|2021-06-30 10:20:50|4241.5|4240.5|4240|4239|4241.5|4240.5|4240|4239|1617
1625048460000|2021-06-30 10:21:00|4239.5|4238.5|4239|4238.5|4239.5|4238.5|4239|4238|13
1625048470000|2021-06-30 10:21:10|4238.5|4238|4238.5|4237.5|4238.5|4238|4238.5|4237.5|395
1625048480000|2021-06-30 10:21:20|4239|4237|4239|4238.5|4239|4238.5|4239|4237|0
1625048490000|2021-06-30 10:21:30||4238||4238||4238||4238|0
1625048500000|2021-06-30 10:21:40|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|2
1625048510000|2021-06-30 10:21:50|||||||||94
1625048520000|2021-06-30 10:22:00|4239|4238|4239|4238|4239.5|4238.5|4238.5|4237.5|148
1625048530000|2021-06-30 10:22:10|4239.5|4238.5|4239|4238.5|4239.5|4238.5|4239|4238.5|321
1625048540000|2021-06-30 10:22:20|4239.5||4239||4239.5||4239||2
1625048550000|2021-06-30 10:22:30|4239.5||4239.5||4239.5||4239||0
1625048560000|2021-06-30 10:22:40|4240|4239|4240|4239|4240|4239|4240|4239|230
1625048570000|2021-06-30 10:22:50|4239.5|4239.5|4240|4239|4240|4239.5|4239.5|4239|471
1625048580000|2021-06-30 10:23:00|4241|4239.5|4241.5|4240.5|4241.5|4240.5|4241|4239.5|159
1625048590000|2021-06-30 10:23:10|4241||4241.5||4241.5||4241||0
1625048630000|2021-06-30 10:23:50|4242|4241|4242|4241|4242|4241|4242|4241|0
1625048640000|2021-06-30 10:24:00|4241.5|4240.5|4241.5|4241|4242|4241|4241|4240.5|1034
1625048650000|2021-06-30 10:24:10|4242|4240.5|4241|4240.5|4242|4240.5|4241|4240|2066
1625048660000|2021-06-30 10:24:20|4241.5|4240|4241.5|4240.5|4241.5|4240.5|4241.5|4240|0
1625048680000|2021-06-30 10:24:40|4241||4241.5||4241.5||4241||0
1625048690000|2021-06-30 10:24:50|||||||||50
1625048700000|2021-06-30 10:25:00|4241|4241|4241.5|4240.5|4241.5|4241|4241|4240.5|0
1625048710000|2021-06-30 10:25:10|4241||4241.5||4241.5||4241||0
1625048720000|2021-06-30 10:25:20|4241|4240|4241|4240|4241|4240|4240|4239|2056
1625048730000|2021-06-30 10:25:30|4240.5||4241||4241||4240.5||0
1625048740000|2021-06-30 10:25:40|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|40
1625048750000|2021-06-30 10:25:50||4240||4240||4240||4240|78
1625048760000|2021-06-30 10:26:00|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|170
1625048780000|2021-06-30 10:26:20|4241|4240|4241|4240|4241.5|4241|4240.5|4239.5|1168
1625048790000|2021-06-30 10:26:30|4241.5|4240.5|4241.5|4241|4241.5|4241|4241.5|4240.5|1950
1625048800000|2021-06-30 10:26:40|4242|4240.5|4241|4240.5|4242|4240.5|4241|4240.5|1357
1625048810000|2021-06-30 10:26:50|||||||||285
1625048830000|2021-06-30 10:27:10|4241.5||4241.5||4241.5||4241.5||27
1625048840000|2021-06-30 10:27:20|4241|4240|4240.5|4239.5|4241.5|4240|4240|4239.5|2695
1625048860000|2021-06-30 10:27:40|4241|4240|4241.5|4240.5|4241.5|4240.5|4241|4239.5|279
1625048870000|2021-06-30 10:27:50|4242||4242||4242||4242||0
1625048880000|2021-06-30 10:28:00||4241||4241||4241||4241|1109
1625048890000|2021-06-30 10:28:10|4241.5||4241.5||4241.5||4241.5||176
1625048900000|2021-06-30 10:28:20|4242||4242||4242||4242||0
1625048930000|2021-06-30 10:28:50|4241.5||4241.5||4242||4241.5||212
1625048940000|2021-06-30 10:29:00|4242||4242||4242||4241.5||65
1625048960000|2021-06-30 10:29:20|4241.5||4241.5||4241.5||4241.5||192
1625048970000|2021-06-30 10:29:30|4242||4242||4242||4242||0
1625048980000|2021-06-30 10:29:40|4241.5||4241.5||4242||4241.5||5
1625048990000|2021-06-30 10:29:50|||||||||4
1625049000000|2021-06-30 10:30:00|4242|4241.5|4242|4241.5|4242.5|4241.5|4242|4241.5|979
1625049010000|2021-06-30 10:30:10|4242.5|4241|4241.5|4241|4242.5|4241.5|4241|4240.5|4304
1625049020000|2021-06-30 10:30:20|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|73
1625049030000|2021-06-30 10:30:30|4241||4241||4241||4241||0
1625049040000|2021-06-30 10:30:40|4241.5|4240|4240.5|4239.5|4241.5|4240|4240.5|4239.5|937
1625049050000|2021-06-30 10:30:50|4240||4240||4240||4240||269
1625049060000|2021-06-30 10:31:00|4240.5||4240||4240.5||4240||0
1625049070000|2021-06-30 10:31:10|4239.5|4239|4239|4238|4240|4239|4239|4238|154
1625049080000|2021-06-30 10:31:20|4238.5|4237.5|4238|4237|4238.5|4237.5|4238|4237|0
1625049090000|2021-06-30 10:31:30|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|0
1625049100000|2021-06-30 10:31:40||4237||4237||4237||4237|0
1625049110000|2021-06-30 10:31:50|||||||||75
1625049120000|2021-06-30 10:32:00|4238|4237.5|4237.5|4237|4238.5|4238|4237.5|4237|1952
1625049130000|2021-06-30 10:32:10|4238|4237.5|4238.5|4237.5|4238.5|4237.5|4238|4237|451
1625049140000|2021-06-30 10:32:20|4238|4237|4238|4237|4238|4237|4238|4237|0
1625049160000|2021-06-30 10:32:40|4237.5|4237.5|4238.5|4237.5|4238.5|4238|4237.5|4237.5|1475
1625049180000|2021-06-30 10:33:00|4239|4238|4239|4238.5|4239.5|4239|4239|4238|486
1625049190000|2021-06-30 10:33:10|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|733
1625049200000|2021-06-30 10:33:20|4238|4237.5|4238.5|4237.5|4238.5|4238|4238|4237.5|330
1625049210000|2021-06-30 10:33:30|4238|4237|4236.5|4236|4238|4237|4236.5|4236|1046
1625049220000|2021-06-30 10:33:40|4237|4236.5|4236|4235|4237|4236.5|4236|4235|846
1625049240000|2021-06-30 10:34:00|4235.5||4235.5||4235.5||4235.5||165
1625049250000|2021-06-30 10:34:10|4236|4234|4235|4234|4236|4234|4235|4234|136
1625049270000|2021-06-30 10:34:30|4235.5|4234.5|4236.5|4235.5|4237|4236.5|4235.5|4234|3186
1625049280000|2021-06-30 10:34:40||4236||4236||4236||4235.5|217
1625049300000|2021-06-30 10:35:00|4237|4235.5|4236.5|4235.5|4237|4235.5|4235.5|4234.5|1754
1625049330000|2021-06-30 10:35:30|4236|4235|4236.5|4235|4236.5|4235|4236|4235|0
1625049340000|2021-06-30 10:35:40|4237|4235.5|4237|4236|4237|4236.5|4237|4235.5|640
1625049350000|2021-06-30 10:35:50|4237.5||4237.5||4237.5||4237||0
1625049360000|2021-06-30 10:36:00|4237||4237||4237.5||4237||0
1625049380000|2021-06-30 10:36:20|4237.5||4237||4237.5||4237||145
1625049400000|2021-06-30 10:36:40|4237.5|4236.5|4237.5|4237|4238|4237.5|4237.5|4236|343
1625049410000|2021-06-30 10:36:50|4238||4238||4238||4238||0
1625049420000|2021-06-30 10:37:00|4238.5|4237.5|4238|4237|4238.5|4238|4238|4237|993
1625049450000|2021-06-30 10:37:30|||||||||256
1625049470000|2021-06-30 10:37:50|4237.5|4236.5|4237.5|4236.5|4238|4237|4237|4236.5|4936
1625049480000|2021-06-30 10:38:00|4237||4237||4237||4237||0
1625049490000|2021-06-30 10:38:10|4237.5||4237.5||4237.5||4237||50
1625049500000|2021-06-30 10:38:20|4237|4237|4238|4237|4238|4237|4237|4237|0
1625049520000|2021-06-30 10:38:40|4238.5|4237.5|4238.5|4238|4238.5|4238|4238.5|4237.5|65
1625049530000|2021-06-30 10:38:50|4239|4238.5|4238|4237.5|4239|4238.5|4237.5|4237|2728
1625049540000|2021-06-30 10:39:00|4238.5|4237|4237.5|4237|4238.5|4237.5|4237.5|4237|2907
1625049550000|2021-06-30 10:39:10|4238||4238||4238||4238||215
1625049560000|2021-06-30 10:39:20|4238.5|4238|4238.5|4237.5|4238.5|4238|4238.5|4237.5|237
1625049570000|2021-06-30 10:39:30|4239|4238|4239.5|4238.5|4239.5|4238.5|4239|4238|139
1625049590000|2021-06-30 10:39:50|4239|4238|4238|4237.5|4239.5|4238|4238|4237.5|3534
1625049600000|2021-06-30 10:40:00|4238.5|4238|4238.5|4237.5|4238.5|4238|4238|4237.5|1975
1625049610000|2021-06-30 10:40:10|4239|4238|4239|4238|4239.5|4239|4238.5|4238|1461
1625049620000|2021-06-30 10:40:20|4238.5|4238.5|4239|4238.5|4239|4238.5|4238.5|4238.5|215
1625049630000|2021-06-30 10:40:30|||||||||71
1625049640000|2021-06-30 10:40:40|4238.5|4238|4238.5|4238|4238.5|4238.5|4238.5|4238|0
1625049650000|2021-06-30 10:40:50|4239||4239||4239||4239||0
1625049660000|2021-06-30 10:41:00|||||||||100
1625049680000|2021-06-30 10:41:20|4238.5||4239||4239||4238.5||4
1625049720000|2021-06-30 10:42:00|4239.5|4238.5|4239|4238.5|4240|4239|4239|4238|852
1625049730000|2021-06-30 10:42:10|4238.5|4238|4239|4238.5|4239|4238.5|4238.5|4238|404
1625049740000|2021-06-30 10:42:20|4239.5|4239|4239.5|4238.5|4239.5|4239|4239.5|4238.5|243
1625049750000|2021-06-30 10:42:30|4240|4239|4239.5|4238.5|4240.5|4239.5|4239.5|4238.5|1858
1625049760000|2021-06-30 10:42:40|4239|4239|4239.5|4238.5|4239.5|4239|4239|4238.5|1842
1625049770000|2021-06-30 10:42:50|||||||||25
1625049790000|2021-06-30 10:43:10|4239||4239||4239.5||4239||0
1625049810000|2021-06-30 10:43:30|4239.5|4239|4241|4240|4241|4240|4239.5|4238.5|3051
1625049820000|2021-06-30 10:43:40||4240.5||4240||4240.5||4240|100
1625049840000|2021-06-30 10:44:00|4240.5|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|2019
1625049850000|2021-06-30 10:44:10|4241|4240.5|4241|4240|4241.5|4240.5|4241|4240|437
1625049860000|2021-06-30 10:44:20|||||||||300
1625049870000|2021-06-30 10:44:30|4241.5||4241.5||4241.5||4241||0
1625049880000|2021-06-30 10:44:40|4241||4241||4241.5||4241||43
1625049890000|2021-06-30 10:44:50|4241.5||4241||4241.5||4241||0
1625049900000|2021-06-30 10:45:00|4241.5||4241||4241.5||4241||0
1625049910000|2021-06-30 10:45:10|4241.5|4240.5|4242|4241|4242|4241|4241.5|4240.5|2
1625049920000|2021-06-30 10:45:20|||||||||2
1625049930000|2021-06-30 10:45:30||4241.5||4241||4241.5||4241|878
1625049950000|2021-06-30 10:45:50|4242.5||4242.5||4242.5||4242.5||0
1625049970000|2021-06-30 10:46:10|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|1
1625049980000|2021-06-30 10:46:20|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|1340
1625050000000|2021-06-30 10:46:40|||||||||52
1625050020000|2021-06-30 10:47:00|4241.5|4241|4241.5|4240.5|4241.5|4241|4241|4240.5|3584
1625050030000|2021-06-30 10:47:10|4242|4241|4241.5|4240.5|4242|4241|4241|4240.5|2295
1625050050000|2021-06-30 10:47:30|4241||4241||4241||4241||0
1625050060000|2021-06-30 10:47:40|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|403
1625050070000|2021-06-30 10:47:50|||||||||250
1625050080000|2021-06-30 10:48:00|4240.5|4240|4239.5|4239|4241|4240|4239.5|4239|2966
1625050090000|2021-06-30 10:48:10|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238|642
1625050100000|2021-06-30 10:48:20||4238||4238||4238.5||4238|0
1625050110000|2021-06-30 10:48:30|4238.5|4237.5|4238.5|4238|4238.5|4238|4238.5|4237.5|36
1625050140000|2021-06-30 10:49:00|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|150
1625050150000|2021-06-30 10:49:10|4238.5|4238|4239|4237.5|4239|4238.5|4238.5|4237.5|1068
1625050160000|2021-06-30 10:49:20|4238.5||4238.5||4238.5||4238.5||0
1625050170000|2021-06-30 10:49:30|4239||4239||4239||4239||0
1625050180000|2021-06-30 10:49:40|4238.5||4238.5||4239||4238.5||0
1625050190000|2021-06-30 10:49:50|4239|4238|4239.5|4238.5|4240|4239|4239|4238|160
1625050200000|2021-06-30 10:50:00|||||||||94
1625050210000|2021-06-30 10:50:10|4240|4239|4240.5|4239.5|4240.5|4239.5|4240|4239|517
1625050220000|2021-06-30 10:50:20|4241||4241||4241||4241||707
1625050230000|2021-06-30 10:50:30|4240.5||4240.5||4241||4240.5||0
1625050250000|2021-06-30 10:50:50|4241|4240|4240|4239.5|4241|4240|4240|4239|2871
1625050260000|2021-06-30 10:51:00||4239||4239||4239||4239|61
1625050270000|2021-06-30 10:51:10|4239.5|4239.5|4240.5|4240|4240.5|4240|4239.5|4239.5|549
1625050280000|2021-06-30 10:51:20|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|528
1625050290000|2021-06-30 10:51:30|||||||||204
1625050310000|2021-06-30 10:51:50|4240.5|4239|4239|4238.5|4240.5|4239|4239|4238|1801
1625050320000|2021-06-30 10:52:00|4239.5|4238|4238.5|4238|4239.5|4238|4238.5|4238|438
1625050330000|2021-06-30 10:52:10|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238|219
1625050350000|2021-06-30 10:52:30||4238||4238||4238||4238|0
1625050380000|2021-06-30 10:53:00|||||||||186
1625050400000|2021-06-30 10:53:20|4238.5|4237.5|4238|4237|4238.5|4238|4237|4236|1788
1625050410000|2021-06-30 10:53:30|4238.5||4238||4238.5||4238||0
1625050420000|2021-06-30 10:53:40|4238.5|4237.5|4238.5|4237.5|4238.5|4238|4238|4237|733
1625050440000|2021-06-30 10:54:00|4238||4238.5||4238.5||4238||51
1625050450000|2021-06-30 10:54:10|4238||4238.5||4238.5||4238||50
1625050460000|2021-06-30 10:54:20|4238|4237|4236|4235.5|4238|4237|4236|4235.5|2497
1625050470000|2021-06-30 10:54:30|4236.5||4236.5||4236.5||4236||558
1625050500000|2021-06-30 10:55:00||4235||4235||4235.5||4235|0
1625050510000|2021-06-30 10:55:10|4236|4234.5|4234|4233|4236|4235|4233.5|4233|8960
1625050520000|2021-06-30 10:55:20|4233.5|4233.5|4234.5|4234|4234.5|4234|4233.5|4233|870
1625050530000|2021-06-30 10:55:30|4234|4233.5|4234.5|4234|4234.5|4234|4234|4233.5|880
1625050540000|2021-06-30 10:55:40|4235|4233.5|4234.5|4234|4235|4234|4234.5|4233.5|382
1625050550000|2021-06-30 10:55:50|4235||4234.5||4235||4234.5||227
1625050560000|2021-06-30 10:56:00|4234|4233.5|4234|4233.5|4234.5|4234|4234|4233.5|504
1625050570000|2021-06-30 10:56:10|4233.5|4233|4233|4232|4234|4233|4233|4232|1678
1625050580000|2021-06-30 10:56:20||4232.5||4232.5||4232.5||4232.5|96
1625050590000|2021-06-30 10:56:30|4232.5|4232|4233|4232|4233|4232|4232.5|4232|86
1625050600000|2021-06-30 10:56:40|4232.5||4232.5||4232.5||4232.5||215
1625050610000|2021-06-30 10:56:50|||||||||296
1625050630000|2021-06-30 10:57:10|4233|4232.5|4233|4232|4233|4232.5|4232.5|4232|1857
1625050640000|2021-06-30 10:57:20|4233.5|4232.5|4234|4233|4234|4233.5|4233.5|4232|2352
1625050650000|2021-06-30 10:57:30||4233.5||4233.5||4233.5||4233|706
1625050660000|2021-06-30 10:57:40|4234.5|4233|4234|4233.5|4234.5|4233.5|4234|4233|250
1625050670000|2021-06-30 10:57:50|4233.5|4233|4234|4233|4234|4233.5|4233.5|4233|306
1625050680000|2021-06-30 10:58:00|4233.5|4232.5|4233|4232|4234|4233|4232.5|4232|1097
1625050700000|2021-06-30 10:58:20|4233.5|4232.5|4233.5|4232.5|4233.5|4233|4233.5|4232.5|201
1625050710000|2021-06-30 10:58:30|4234|4233|4234|4233.5|4234.5|4233.5|4234|4233|919
1625050720000|2021-06-30 10:58:40|4234.5|4234|4235.5|4234|4235.5|4234|4234.5|4234|81
1625050730000|2021-06-30 10:58:50|4236|4234.5|4236|4235|4236|4235|4236|4234.5|300
1625050740000|2021-06-30 10:59:00|4236.5||4236||4236.5||4236||0
1625050750000|2021-06-30 10:59:10|4236.5||4236||4236.5||4236||0
1625050760000|2021-06-30 10:59:20|4235.5||4235.5||4235.5||4235.5||73
1625050770000|2021-06-30 10:59:30|4236||4236||4236||4236||0
1625050780000|2021-06-30 10:59:40|4235.5|4234.5|4234|4233|4235.5|4234.5|4234|4233|4964
1625050790000|2021-06-30 10:59:50|4234.5|4233.5|4235|4234.5|4235|4234.5|4234|4233.5|380
1625050800000|2021-06-30 11:00:00|4235.5|4234|4236|4235|4236|4235|4235.5|4234|263
1625050810000|2021-06-30 11:00:10|4236.5||4236||4236.5||4236||0
1625050820000|2021-06-30 11:00:20|4236.5||4236||4236.5||4236||55
1625050830000|2021-06-30 11:00:30|4236.5||4236||4236.5||4236||0
1625050840000|2021-06-30 11:00:40|4235.5||4235.5||4236||4235.5||90
1625050850000|2021-06-30 11:00:50|4235|4234.5|4234.5|4234|4235|4234.5|4234.5|4234|854
1625050860000|2021-06-30 11:01:00|4235|4233.5|4234|4233.5|4235|4233.5|4234|4233.5|488
1625050870000|2021-06-30 11:01:10|4234.5||4234.5||4234.5||4234.5||332
1625050880000|2021-06-30 11:01:20|4234||4234||4234||4234||0
1625050890000|2021-06-30 11:01:30|4234.5|4234|4234.5|4234|4234.5|4234|4234.5|4234|394
1625050900000|2021-06-30 11:01:40|4235|4234.5|4235.5|4234.5|4235.5|4234.5|4234.5|4234|477
1625050910000|2021-06-30 11:01:50|4236|4235|4236|4235|4236|4235.5|4235.5|4235|572
1625050920000|2021-06-30 11:02:00|4235.5|4235.5|4235.5|4235|4236|4235.5|4235|4234.5|2627
1625050930000|2021-06-30 11:02:10|4235|4234.5|4236|4235|4236|4235|4235|4234.5|246
1625050940000|2021-06-30 11:02:20|4235.5||4235.5||4236||4235.5||280
1625050950000|2021-06-30 11:02:30|4235|4234.5|4235.5|4234.5|4235.5|4235|4235|4234.5|298
1625050970000|2021-06-30 11:02:50|4235|4234|4234.5|4233.5|4235.5|4234.5|4234.5|4233.5|1861
1625050980000|2021-06-30 11:03:00|||||||||85
1625050990000|2021-06-30 11:03:10|4234|4234|4235|4234|4235.5|4234.5|4234|4234|1172
1625051000000|2021-06-30 11:03:20|4235.5|4234.5|4236|4235|4236|4235|4235.5|4234.5|0
1625051010000|2021-06-30 11:03:30|4235.5|4234.5|4236|4235.5|4236|4235.5|4235|4234.5|1036
1625051020000|2021-06-30 11:03:40|4236.5|4235|4237|4235.5|4237|4236.5|4236.5|4235|1040
1625051030000|2021-06-30 11:03:50|4236.5|4236|4237|4236|4237|4236|4236.5|4235.5|461
1625051050000|2021-06-30 11:04:10|4236.5||4237||4237||4236.5||0
1625051070000|2021-06-30 11:04:30|4236.5||4237||4237||4236.5||0
1625051090000|2021-06-30 11:04:50|4236.5||4236.5||4237||4236.5||2340
1625051100000|2021-06-30 11:05:00|4237|4236.5|4237|4236|4237|4236.5|4236.5|4235.5|198
1625051110000|2021-06-30 11:05:10|4236.5|4236.5|4235.5|4235|4236.5|4236.5|4235.5|4235|3051
1625051150000|2021-06-30 11:05:50|4235|4234.5|4235.5|4234.5|4235.5|4235|4234.5|4234|959
1625051170000|2021-06-30 11:06:10|4235||4235.5||4235.5||4235||0
1625051180000|2021-06-30 11:06:20|4235||4235||4235||4235||60
1625051220000|2021-06-30 11:07:00|4235.5|4235|4236.5|4235.5|4236.5|4235.5|4235.5|4235|986
1625051230000|2021-06-30 11:07:10|4237||4236.5||4237||4236.5||0
1625051240000|2021-06-30 11:07:20|4237||4237||4237||4237||0
1625051250000|2021-06-30 11:07:30|4236.5|4236|4237|4236.5|4237.5|4236.5|4236.5|4235.5|88
1625051260000|2021-06-30 11:07:40|4237.5||4237.5||4237.5||4237.5||0
1625051270000|2021-06-30 11:07:50|4237||4237.5||4237.5||4237||0
1625051280000|2021-06-30 11:08:00|4237||4237||4237||4237||0
1625051290000|2021-06-30 11:08:10|4237.5|4236|4237.5|4237|4237.5|4237|4237.5|4236|2285
1625051310000|2021-06-30 11:08:30|4238|4237.5|4238|4237|4238.5|4237.5|4238|4237|205
1625051320000|2021-06-30 11:08:40|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|0
1625051340000|2021-06-30 11:09:00||4238||4238||4238||4238|0
1625051350000|2021-06-30 11:09:10|4239|4238.5|4239.5|4239|4239.5|4239|4238.5|4238|2098
1625051360000|2021-06-30 11:09:20|4240|4238.5|4239.5|4238.5|4240|4238.5|4239|4238.5|692
1625051370000|2021-06-30 11:09:30|4240|4239|4240.5|4239.5|4241|4239.5|4240|4239|0
1625051390000|2021-06-30 11:09:50|4240||4240.5||4240.5||4240||0
1625051400000|2021-06-30 11:10:00|4240||4240||4240.5||4240||199
1625051410000|2021-06-30 11:10:10|4239.5|4239|4240|4239|4240|4239.5|4239.5|4239|1005
1625051420000|2021-06-30 11:10:20|4240.5|4239.5|4240.5|4239.5|4240.5|4240|4240|4239.5|492
1625051430000|2021-06-30 11:10:30|4241|4240|4240.5|4239.5|4241|4240|4240|4239.5|676
1625051440000|2021-06-30 11:10:40|4241|4240|4241|4240|4241|4240|4240.5|4240|0
1625051450000|2021-06-30 11:10:50|4240.5||4240.5||4241||4240.5||0
1625051460000|2021-06-30 11:11:00|4241||4240.5||4241||4240.5||463
1625051480000|2021-06-30 11:11:20|||||||||322
1625051490000|2021-06-30 11:11:30|||||||||221
1625051510000|2021-06-30 11:11:50|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|2591
1625051520000|2021-06-30 11:12:00||4239.5||4239.5||4239.5||4239.5|51
1625051540000|2021-06-30 11:12:20|||||||||117
1625051550000|2021-06-30 11:12:30||4240||4239.5||4240||4239.5|195
1625051580000|2021-06-30 11:13:00|4241|4240|4241|4240.5|4241.5|4240.5|4241|4240|213
1625051590000|2021-06-30 11:13:10|4241.5||4242||4242||4241.5||78
1625051600000|2021-06-30 11:13:20|4242.5|4241|4242|4241.5|4242.5|4241.5|4242|4241|130
1625051610000|2021-06-30 11:13:30|4242.5|4241|4242|4241|4242.5|4241|4241.5|4241|368
1625051630000|2021-06-30 11:13:50||4241.5||4241.5||4241.5||4241|65
1625051640000|2021-06-30 11:14:00|4242.5|4241|4243|4242.5|4243.5|4242.5|4242.5|4241|363
1625051650000|2021-06-30 11:14:10|4242.5|4242|4243|4242|4243|4242|4242.5|4242|252
1625051660000|2021-06-30 11:14:20|4243.5|4242.5|4242.5|4242|4243.5|4242.5|4242.5|4242|991
1625051670000|2021-06-30 11:14:30|||||||||237
1625051680000|2021-06-30 11:14:40|4242|4241.5|4242.5|4242|4242.5|4242|4241.5|4241|5092
1625051690000|2021-06-30 11:14:50|4242|4241.5|4241.5|4241|4242|4241.5|4241.5|4241|0
1625051700000|2021-06-30 11:15:00|4241|4240.5|4241|4240|4241|4240.5|4241|4240|538
1625051710000|2021-06-30 11:15:10|4241.5|4240.5|4241|4240|4241.5|4240.5|4241|4240|0
1625051720000|2021-06-30 11:15:20|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|4241.5|4240|0
1625051730000|2021-06-30 11:15:30|4241||4241.5||4241.5||4241||338
1625051750000|2021-06-30 11:15:50|||||||||40
1625051780000|2021-06-30 11:16:20|4241|4241|4241|4240|4242|4241|4240.5|4240|5079
1625051790000|2021-06-30 11:16:30|4240.5|4240.5|4240.5|4240|4241|4240.5|4240.5|4240|215
1625051800000|2021-06-30 11:16:40|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|107
1625051830000|2021-06-30 11:17:10|4240.5|4240|4240|4239.5|4240.5|4240.5|4240|4239.5|569
1625051850000|2021-06-30 11:17:30|4239.5|4239|4240|4239.5|4240|4239.5|4239.5|4239|1229
1625051860000|2021-06-30 11:17:40|4240.5|4239|4240.5|4239.5|4241|4240|4240.5|4239|1174
1625051880000|2021-06-30 11:18:00|4241|4240|4241|4240|4241.5|4241|4240.5|4239.5|2230
1625051890000|2021-06-30 11:18:10|4241.5|4240.5|4241.5|4241|4242|4241|4241|4240.5|2141
1625051900000|2021-06-30 11:18:20||4240.5||4240.5||4241||4240.5|373
1625051910000|2021-06-30 11:18:30|4241||4241.5||4241.5||4241||0
1625051920000|2021-06-30 11:18:40|4241||4241.5||4241.5||4241||73
1625051930000|2021-06-30 11:18:50|4242|4241|4242|4241.5|4242.5|4241.5|4242|4240.5|951
1625051940000|2021-06-30 11:19:00|4242.5|4242|4243|4242|4243|4242|4242.5|4242|42
1625051980000|2021-06-30 11:19:40|4243.5|4242.5|4243|4242|4244.5|4243.5|4242.5|4242|1700
1625051990000|2021-06-30 11:19:50|4242.5|4241.5|4241.5|4241|4243|4241.5|4241.5|4241|1600
1625052000000|2021-06-30 11:20:00|4241|4240.5|4241|4240.5|4241.5|4241|4241|4240|865
1625052010000|2021-06-30 11:20:10|4241.5|4240|4241.5|4241|4241.5|4241|4241.5|4240|2373
1625052020000|2021-06-30 11:20:20|4242|4241.5|4242|4241|4243|4242|4241.5|4241|2249
1625052040000|2021-06-30 11:20:40|||||||||19
1625052050000|2021-06-30 11:20:50|4242.5|4241.5|4242.5|4242|4243|4242|4242.5|4241|118
1625052060000|2021-06-30 11:21:00|4242|4241.5|4242|4241|4242|4241.5|4241.5|4241|336
1625052070000|2021-06-30 11:21:10|||||||||483
1625052090000|2021-06-30 11:21:30|4241.5|4240.5|4241|4240.5|4241.5|4240.5|4241|4240.5|823
1625052100000|2021-06-30 11:21:40|4241.5||4241||4241.5||4241||80
1625052110000|2021-06-30 11:21:50|4241.5||4241.5||4241.5||4241||0
1625052120000|2021-06-30 11:22:00|4241||4241.5||4241.5||4241||0
1625052130000|2021-06-30 11:22:10|4241||4241||4241||4241||52
1625052140000|2021-06-30 11:22:20|4241.5|4241|4242|4241|4242|4241.5|4241.5|4241|659
1625052150000|2021-06-30 11:22:30|4241.5|4240.5|4242|4241.5|4242|4241.5|4241.5|4240.5|0
1625052160000|2021-06-30 11:22:40|4242.5|4241|4242.5|4242|4242.5|4242|4242|4241|437
1625052170000|2021-06-30 11:22:50|4243||4243.5||4243.5||4243||0
1625052180000|2021-06-30 11:23:00|4243||4243||4243.5||4243||0
1625052190000|2021-06-30 11:23:10|4243.5|4242.5|4243|4242.5|4243.5|4242.5|4243|4242.5|70
1625052200000|2021-06-30 11:23:20|||||||||54
1625052220000|2021-06-30 11:23:40|4243.5|4243|4244|4243.5|4244.5|4243.5|4243.5|4243|259
1625052230000|2021-06-30 11:23:50|4244.5||4245||4245||4244.5||0
1625052240000|2021-06-30 11:24:00|4245.5|4244|4246|4245|4246|4245|4245.5|4243.5|303
1625052250000|2021-06-30 11:24:10|4245.5|4244.5|4246|4245|4246|4245.5|4245|4244.5|4724
1625052260000|2021-06-30 11:24:20|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|160
1625052270000|2021-06-30 11:24:30|4246|4246|4247|4246|4247|4246|4246|4245.5|870
1625052280000|2021-06-30 11:24:40|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|214
1625052290000|2021-06-30 11:24:50|4247|4247|4249|4248|4249|4248|4247|4247|1861
1625052300000|2021-06-30 11:25:00|4248.5|4248.5|4248.5|4247.5|4249|4248.5|4248.5|4247.5|710
1625052310000|2021-06-30 11:25:10|4248|4247|4248.5|4247.5|4248.5|4247.5|4248|4247|107
1625052320000|2021-06-30 11:25:20|4248|4247|4249|4248.5|4249|4248.5|4248|4247|431
1625052330000|2021-06-30 11:25:30|4249.5|4249|4248.5|4248|4249.5|4249|4248|4247.5|3359
1625052340000|2021-06-30 11:25:40|4248|4247.5|4248|4247|4248|4247.5|4248|4247|1066
1625052350000|2021-06-30 11:25:50|4247.5||4248||4248||4247.5||183
1625052360000|2021-06-30 11:26:00||4247.5||4247.5||4247.5||4247.5|289
1625052370000|2021-06-30 11:26:10|4248.5|4248|4248.5|4248|4249|4248|4248.5|4248|1
1625052380000|2021-06-30 11:26:20|4249|4248.5|4249.5|4248.5|4250|4248.5|4249|4248.5|67
1625052390000|2021-06-30 11:26:30|4249|4248|4249|4248|4249|4248|4249|4248|53
1625052400000|2021-06-30 11:26:40|4248.5||4248.5||4248.5||4248.5||255
1625052410000|2021-06-30 11:26:50|4249||4249||4249||4249||158
1625052430000|2021-06-30 11:27:10|4248.5||4248.5||4248.5||4248.5||0
1625052440000|2021-06-30 11:27:20|4249||4248.5||4249||4248.5||128
1625052450000|2021-06-30 11:27:30|4249||4249||4249||4248.5||73
1625052460000|2021-06-30 11:27:40|4248.5|4247.5|4248|4247|4248.5|4248|4247.5|4247|2328
1625052480000|2021-06-30 11:28:00|4247.5||4247.5||4248||4247.5||168
1625052490000|2021-06-30 11:28:10|||||||||401
1625052500000|2021-06-30 11:28:20|4248|4247.5|4250|4249|4250|4249|4247.5|4247|3783
1625052510000|2021-06-30 11:28:30|4249.5|4248.5|4249|4248|4249.5|4248.5|4249|4248|164
1625052520000|2021-06-30 11:28:40|4248.5|4247.5|4248.5|4247.5|4248.5|4248|4248.5|4247.5|773
1625052530000|2021-06-30 11:28:50||4248||4247.5||4248||4247.5|0
1625052560000|2021-06-30 11:29:20|4248|4247|4248|4247|4248|4247|4247.5|4247|2185
1625052570000|2021-06-30 11:29:30|4247.5||4247.5||4247.5||4247.5||0
1625052600000|2021-06-30 11:30:00|4247|4246.5|4246|4245|4247.5|4246.5|4246|4245|1433
1625052610000|2021-06-30 11:30:10|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|0
1625052620000|2021-06-30 11:30:20|4247|4246|4248|4247|4248|4247|4247|4246|631
1625052630000|2021-06-30 11:30:30|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|23
1625052640000|2021-06-30 11:30:40|||||||||23
1625052650000|2021-06-30 11:30:50|4249|4248|4248.5|4248|4249|4248|4248|4247.5|580
1625052660000|2021-06-30 11:31:00|4249|4247.5|4248.5|4248|4249|4248|4248.5|4247.5|167
1625052670000|2021-06-30 11:31:10|4249|4247.5|4248|4247.5|4249|4247.5|4248|4247.5|23
1625052680000|2021-06-30 11:31:20|4247.5|4247|4246.5|4245.5|4247.5|4247|4246.5|4245.5|1291
1625052690000|2021-06-30 11:31:30|4247|4246|4247.5|4246.5|4247.5|4246.5|4247|4246|172
1625052710000|2021-06-30 11:31:50|4247||4247.5||4247.5||4247||50
1625052730000|2021-06-30 11:32:10|4247|4246|4246|4245.5|4247.5|4246|4246|4245.5|1006
1625052740000|2021-06-30 11:32:20|4246.5|4246|4246.5|4245.5|4246.5|4246|4246.5|4245.5|63
1625052750000|2021-06-30 11:32:30||4246||4246||4246||4246|69
1625052760000|2021-06-30 11:32:40|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246.5|1003
1625052770000|2021-06-30 11:32:50|4247|4246|4246.5|4246|4247|4246|4246|4245.5|302
1625052780000|2021-06-30 11:33:00|||||||||53
1625052790000|2021-06-30 11:33:10|4247|4245.5|4246|4245.5|4247|4245.5|4246|4245.5|1060
1625052800000|2021-06-30 11:33:20|4246.5||4246.5||4246.5||4246.5||0
1625052810000|2021-06-30 11:33:30|4246|4246|4245.5|4244.5|4246.5|4246|4245|4244.5|2110
1625052840000|2021-06-30 11:34:00|||||||||53
1625052850000|2021-06-30 11:34:10|4246|4245|4246|4245|4246|4245|4246|4245|136
1625052860000|2021-06-30 11:34:20|4246.5|4245.5|4246|4245|4247|4246|4246|4245|973
1625052880000|2021-06-30 11:34:40|||||||||22
1625052920000|2021-06-30 11:35:20|4246.5|4245.5|4247|4246.5|4247|4246.5|4246.5|4245|567
1625052930000|2021-06-30 11:35:30|4247.5||4247.5||4247.5||4247.5||288
1625052940000|2021-06-30 11:35:40|4247|4246|4247|4246|4247.5|4246|4246.5|4246|682
1625052950000|2021-06-30 11:35:50|4246.5||4247||4247||4246.5||462
1625052970000|2021-06-30 11:36:10|4246.5|4246.5|4247.5|4246.5|4248|4247|4246.5|4246.5|1915
1625052980000|2021-06-30 11:36:20|4247|4246|4247|4246|4247.5|4246|4246.5|4246|1463
1625053000000|2021-06-30 11:36:40|4246.5|4246.5|4247.5|4246.5|4247.5|4246.5|4246.5|4246.5|105
1625053010000|2021-06-30 11:36:50||4247||4247||4247||4247|396
1625053020000|2021-06-30 11:37:00|4248|4246.5|4247.5|4246.5|4248|4246.5|4247|4246.5|890
1625053030000|2021-06-30 11:37:10|4247|4246|4247|4246|4247|4246|4246.5|4246|1368
1625053050000|2021-06-30 11:37:30||4245.5||4246||4246||4245.5|0
1625053060000|2021-06-30 11:37:40|4246.5|4245.5|4246|4245.5|4246.5|4246|4246|4245.5|116
1625053070000|2021-06-30 11:37:50||4245||4245||4245||4245|251
1625053080000|2021-06-30 11:38:00|4246.5|4245.5|4246|4245.5|4246.5|4245.5|4246|4245.5|66
1625053090000|2021-06-30 11:38:10||4245||4245.5||4245.5||4245|0
1625053100000|2021-06-30 11:38:20|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|1611
1625053110000|2021-06-30 11:38:30||4244||4244||4244||4244|0
1625053130000|2021-06-30 11:38:50|4245.5|4244.5|4246|4245|4246|4245|4245.5|4244|236
1625053140000|2021-06-30 11:39:00|4245.5||4246||4246||4245.5||0
1625053150000|2021-06-30 11:39:10|4245.5|4244.5|4245.5|4245|4246|4245|4245|4244.5|256
1625053160000|2021-06-30 11:39:20|4245|4244.5|4245|4244|4245|4244.5|4244.5|4243.5|316
1625053170000|2021-06-30 11:39:30|4244.5|4243.5|4244|4243|4244.5|4243.5|4243.5|4243|1010
1625053180000|2021-06-30 11:39:40|4243.5||4243.5||4243.5||4243.5||461
1625053190000|2021-06-30 11:39:50|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|341
1625053200000|2021-06-30 11:40:00||4243||4243||4243||4243|0
1625053210000|2021-06-30 11:40:10|4244.5|4243.5|4244.5|4244|4244.5|4244|4244.5|4243|269
1625053220000|2021-06-30 11:40:20||4243.5||4243.5||4243.5||4243.5|0
1625053240000|2021-06-30 11:40:40|4244|4243|4244|4243|4244|4243|4243.5|4243|833
1625053260000|2021-06-30 11:41:00|4244.5|4243.5|4244|4243|4244.5|4243.5|4244|4243|220
1625053270000|2021-06-30 11:41:10|4243.5||4243.5||4243.5||4243.5||0
1625053280000|2021-06-30 11:41:20|4244|4243.5|4244|4243.5|4244.5|4243.5|4244|4243.5|48
1625053290000|2021-06-30 11:41:30|4244.5||4244||4244.5||4244||305
1625053320000|2021-06-30 11:42:00|4244.5|4244|4244|4243.5|4244.5|4244|4244|4243.5|458
1625053340000|2021-06-30 11:42:20|||||||||435
1625053360000|2021-06-30 11:42:40|4243.5|4243|4243|4242.5|4244|4243|4243|4242|2587
1625053370000|2021-06-30 11:42:50|4242.5|4242|4243|4242|4243|4242.5|4242.5|4242|732
1625053380000|2021-06-30 11:43:00|4242.5|4241.5|4243|4242.5|4243|4242.5|4242|4241.5|1178
1625053390000|2021-06-30 11:43:10|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|752
1625053400000|2021-06-30 11:43:20|||||||||52
1625053430000|2021-06-30 11:43:50|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|1219
1625053440000|2021-06-30 11:44:00|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|144
1625053450000|2021-06-30 11:44:10|4242.5|4242|4243.5|4242.5|4243.5|4242.5|4242.5|4242|1233
1625053460000|2021-06-30 11:44:20|4243|4242|4243|4242|4243.5|4242.5|4243|4242|500
1625053470000|2021-06-30 11:44:30|4243.5|4242.5|4243|4242|4243.5|4242.5|4243|4242|293
1625053480000|2021-06-30 11:44:40|4242.5||4242.5||4242.5||4242.5||0
1625053490000|2021-06-30 11:44:50|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|341
1625053500000|2021-06-30 11:45:00|4243.5|4243|4244|4243|4244|4243|4243.5|4243|252
1625053520000|2021-06-30 11:45:20|4244.5|4243.5|4244|4243.5|4244.5|4243.5|4244|4243.5|0
1625053530000|2021-06-30 11:45:30|4244.5||4244||4244.5||4244||53
1625053540000|2021-06-30 11:45:40|4244.5|4244|4244.5|4243.5|4244.5|4244|4244|4243.5|846
1625053550000|2021-06-30 11:45:50|4244|4244|4244|4243|4244.5|4244|4243.5|4243|2634
1625053560000|2021-06-30 11:46:00|4243.5|4243.5|4244|4243.5|4244.5|4243.5|4243.5|4243.5|442
1625053570000|2021-06-30 11:46:10|||||||||139
1625053580000|2021-06-30 11:46:20|4244.5||4244||4244.5||4244||265
1625053590000|2021-06-30 11:46:30|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|365
1625053620000|2021-06-30 11:47:00|||||||||253
1625053640000|2021-06-30 11:47:20|||||||||1354
1625053650000|2021-06-30 11:47:30|4245|4243.5|4244|4243.5|4245|4243.5|4244|4243.5|1268
1625053660000|2021-06-30 11:47:40|4244.5||4244.5||4244.5||4244.5||61
1625053670000|2021-06-30 11:47:50|4244||4244||4244||4244||0
1625053680000|2021-06-30 11:48:00|4244.5|4244|4244|4243.5|4244.5|4244|4244|4243.5|1354
1625053690000|2021-06-30 11:48:10|4244.5||4244||4244.5||4244||0
1625053700000|2021-06-30 11:48:20|4244.5||4244||4244.5||4244||0
1625053710000|2021-06-30 11:48:30|4243.5|4243|4244|4243|4244|4243|4243.5|4242.5|1806
1625053720000|2021-06-30 11:48:40|4243.5|4243.5|4243.5|4243|4244|4243.5|4243.5|4243|431
1625053730000|2021-06-30 11:48:50|4244||4243.5||4244||4243.5||565
1625053740000|2021-06-30 11:49:00|||||||||252
1625053750000|2021-06-30 11:49:10|4244|4243.5|4244|4243|4244|4243.5|4243.5|4243|2196
1625053760000|2021-06-30 11:49:20|4243.5||4243.5||4244||4243.5||260
1625053770000|2021-06-30 11:49:30|4244|4243.5|4245|4244|4245|4244.5|4244|4243|3592
1625053790000|2021-06-30 11:49:50|4244.5|4244.5|4245|4244.5|4245.5|4244.5|4244.5|4244.5|50
1625053800000|2021-06-30 11:50:00|4245.5|4245|4245.5|4244.5|4245.5|4245|4245|4244.5|50
1625053810000|2021-06-30 11:50:10|4245|4244|4244.5|4244|4245|4244|4244.5|4244|2155
1625053820000|2021-06-30 11:50:20|||||||||1484
1625053830000|2021-06-30 11:50:30|||||||||25
1625053840000|2021-06-30 11:50:40|||||||||898
1625053850000|2021-06-30 11:50:50|4245|4244.5|4245|4244.5|4245|4244.5|4244.5|4244.5|3052
1625053870000|2021-06-30 11:51:10|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|1486
1625053880000|2021-06-30 11:51:20|4244.5|4244|4245|4244|4245|4244.5|4244.5|4244|384
1625053890000|2021-06-30 11:51:30|4244.5||4244.5||4244.5||4244.5||250
1625053900000|2021-06-30 11:51:40|4245||4245||4245||4245||54
1625053920000|2021-06-30 11:52:00|4244.5|4243.5|4244.5|4244|4244.5|4244|4244.5|4243.5|1140
1625053930000|2021-06-30 11:52:10|4245||4245||4245||4245||996
1625053950000|2021-06-30 11:52:30|4245.5|4244.5|4245.5|4244.5|4245.5|4245|4245|4244|680
1625053970000|2021-06-30 11:52:50|||||||||50
1625053980000|2021-06-30 11:53:00|||||||||98
1625053990000|2021-06-30 11:53:10|4246|4245|4247|4246|4247|4246|4246|4244.5|687
1625054000000|2021-06-30 11:53:20|4246.5|4245.5|4246.5|4246|4246.5|4246|4246.5|4245.5|1945
1625054010000|2021-06-30 11:53:30|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246.5|302
1625054020000|2021-06-30 11:53:40|4247|4245.5|4247|4246.5|4247|4246.5|4246.5|4245.5|1543
1625054030000|2021-06-30 11:53:50|4247.5|4246|4246.5|4246|4247.5|4246.5|4246.5|4246|1040
1625054050000|2021-06-30 11:54:10|4247||4247||4247||4247||0
1625054070000|2021-06-30 11:54:30|4246.5|4245.5|4247|4246|4247|4246|4246|4245.5|1935
1625054090000|2021-06-30 11:54:50|||||||||56
1625054100000|2021-06-30 11:55:00|4247.5|4246.5|4248|4247.5|4248.5|4247.5|4247.5|4246|602
1625054110000|2021-06-30 11:55:10|4248.5|4248|4248.5|4247.5|4248.5|4248|4248|4247.5|504
1625054120000|2021-06-30 11:55:20|4248||4248.5||4248.5||4248||0
1625054130000|2021-06-30 11:55:30|4248||4248||4248.5||4248||1110
1625054140000|2021-06-30 11:55:40|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|166
1625054150000|2021-06-30 11:55:50|4249||4249||4249||4249||0
1625054160000|2021-06-30 11:56:00|4249.5|4248.5|4249.5|4248.5|4249.5|4249|4249.5|4248|839
1625054170000|2021-06-30 11:56:10|4250|4249|4250|4249|4250|4249|4250|4249|19
1625054180000|2021-06-30 11:56:20|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|21
1625054220000|2021-06-30 11:57:00|4250||4250.5||4250.5||4250||30
1625054250000|2021-06-30 11:57:30|4250||4250.5||4250.5||4250||0
1625054270000|2021-06-30 11:57:50||4250||4250||4250||4250|0
1625054280000|2021-06-30 11:58:00|4251|4250.5|4251|4250|4251|4250.5|4251|4250|679
1625054290000|2021-06-30 11:58:10|4250.5|4250.5|4251|4250.5|4251|4250.5|4250.5|4250|863
1625054300000|2021-06-30 11:58:20|4250.5|4250|4250.5|4250|4251|4250|4250.5|4250|280
1625054310000|2021-06-30 11:58:30|4251||4250.5||4251||4250.5||983
1625054320000|2021-06-30 11:58:40|4251|4250.5|4251|4250.5|4251|4250.5|4250.5|4250.5|269
1625054340000|2021-06-30 11:59:00|||||||||109
1625054350000|2021-06-30 11:59:10|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|1878
1625054360000|2021-06-30 11:59:20|4250|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249.5|430
1625054370000|2021-06-30 11:59:30|4250||4250||4250||4250||0
1625054380000|2021-06-30 11:59:40|||||||||345
1625054400000|2021-06-30 12:00:00|4250.5|4250|4250.5|4250|4250.5|4250|4250|4249.5|487
1625054420000|2021-06-30 12:00:20|4250|4249.5|4250|4249.5|4250.5|4249.5|4249.5|4249|4188
1625054430000|2021-06-30 12:00:30||4249||4249||4249||4249|0
1625054450000|2021-06-30 12:00:50|||||||||237
1625054470000|2021-06-30 12:01:10|4249.5||4249.5||4249.5||4249.5||292
1625054490000|2021-06-30 12:01:30|4250|4249.5|4249.5|4249|4250|4249.5|4249.5|4249|1916
1625054500000|2021-06-30 12:01:40|4249|4248.5|4249|4248|4249|4248.5|4249|4248|1111
1625054510000|2021-06-30 12:01:50|4248.5|4248.5|4249|4248|4249|4248.5|4248.5|4248|636
1625054520000|2021-06-30 12:02:00|4248.5|4247.5|4247.5|4247|4248.5|4247.5|4247.5|4247|781
1625054530000|2021-06-30 12:02:10|4248||4248||4248||4247.5||0
1625054550000|2021-06-30 12:02:30|4248.5|4247.5|4248|4247|4248.5|4248|4248|4247|1548
1625054560000|2021-06-30 12:02:40|4247.5||4248||4248||4247.5||0
1625054600000|2021-06-30 12:03:20|4248.5|4247.5|4249|4248.5|4249.5|4248.5|4248.5|4247.5|482
1625054610000|2021-06-30 12:03:30|4249.5||4249.5||4249.5||4249.5||0
1625054620000|2021-06-30 12:03:40||4249||4249||4249||4249|434
1625054630000|2021-06-30 12:03:50|4249|4248.5|4249|4248.5|4249.5|4249|4249|4248.5|607
1625054640000|2021-06-30 12:04:00|4249.5||4249||4249.5||4249||0
1625054650000|2021-06-30 12:04:10|||||||||1
1625054660000|2021-06-30 12:04:20|4249.5||4249.5||4249.5||4249||0
1625054670000|2021-06-30 12:04:30|4249|4248|4248|4247.5|4249|4248|4248|4247|2226
1625054680000|2021-06-30 12:04:40|4248.5||4248.5||4248.5||4248||3703
1625054690000|2021-06-30 12:04:50|4248|4247|4247.5|4247|4248|4247|4247.5|4247|327
1625054700000|2021-06-30 12:05:00|4248||4247.5||4248||4247.5||158
1625054710000|2021-06-30 12:05:10|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|195
1625054720000|2021-06-30 12:05:20|4247.5|4247|4245.5|4245|4247.5|4247|4245.5|4245|1637
1625054730000|2021-06-30 12:05:30|4245|4244.5|4245.5|4244.5|4245.5|4245|4245|4244.5|55
1625054740000|2021-06-30 12:05:40|4245|4244|4245|4244|4245.5|4244|4245|4244|2
1625054750000|2021-06-30 12:05:50|4244.5|4243.5|4244|4243|4244.5|4243.5|4243.5|4243|567
1625054760000|2021-06-30 12:06:00|4243.5||4244||4244||4243.5||209
1625054780000|2021-06-30 12:06:20|4243.5|4242.5|4243|4242.5|4243.5|4243|4243|4242|2638
1625054790000|2021-06-30 12:06:30|4243.5|4243|4243|4242.5|4243.5|4243|4243|4242.5|1026
1625054800000|2021-06-30 12:06:40|4243.5|4242|4243.5|4242.5|4243.5|4242.5|4243|4242|249
1625054810000|2021-06-30 12:06:50|4244|4243|4244|4243|4244|4243|4244|4243|444
1625054820000|2021-06-30 12:07:00|4244.5|4243.5|4245|4244|4245|4244.5|4244.5|4243|1184
1625054830000|2021-06-30 12:07:10|||||||||58
1625054840000|2021-06-30 12:07:20|4244.5||4245||4245||4244.5||0
1625054850000|2021-06-30 12:07:30|4244.5||4245||4245||4244.5||50
1625054860000|2021-06-30 12:07:40|4244.5|4243.5|4243.5|4243|4245|4243.5|4243.5|4243|2560
1625054870000|2021-06-30 12:07:50|4243|4242.5|4243.5|4242.5|4243.5|4242.5|4243|4242.5|797
1625054880000|2021-06-30 12:08:00|4244|4243|4244|4243|4244|4243.5|4244|4243|643
1625054890000|2021-06-30 12:08:10|4244.5|4243.5|4245|4244.5|4245.5|4244.5|4244.5|4243.5|100
1625054900000|2021-06-30 12:08:20|4245.5||4245||4245.5||4245||0
1625054920000|2021-06-30 12:08:40|||||||||50
1625054930000|2021-06-30 12:08:50|4245.5||4245||4245.5||4245||122
1625054940000|2021-06-30 12:09:00|4244.5|4244|4244.5|4244|4245|4244|4244.5|4244|578
1625054950000|2021-06-30 12:09:10|4245|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|1410
1625054960000|2021-06-30 12:09:20|4245|4243.5|4245|4244|4245|4244|4244|4243.5|2038
1625054970000|2021-06-30 12:09:30|4244.5|4244.5|4244.5|4244|4244.5|4244.5|4244.5|4244|0
1625054980000|2021-06-30 12:09:40|4245|4244.5|4245.5|4244.5|4245.5|4244.5|4245|4244.5|299
1625054990000|2021-06-30 12:09:50|4245|4244|4245|4244|4245|4244|4245|4244|0
1625055000000|2021-06-30 12:10:00|4244.5||4244.5||4244.5||4244.5||0
1625055020000|2021-06-30 12:10:20|4245||4245||4245||4245||0
1625055030000|2021-06-30 12:10:30|||||||||321
1625055050000|2021-06-30 12:10:50|4245.5|4244.5|4244.5|4244|4245.5|4245|4244.5|4244|1839
1625055110000|2021-06-30 12:11:50|4245|4244.5|4246|4245|4246|4245|4245|4244.5|766
1625055120000|2021-06-30 12:12:00|4245.5|4244.5|4245|4244.5|4245.5|4244.5|4245|4244.5|563
1625055140000|2021-06-30 12:12:20|||||||||290
1625055150000|2021-06-30 12:12:30|4244.5|4244|4244.5|4243.5|4244.5|4244|4244|4243.5|2918
1625055170000|2021-06-30 12:12:50|4244||4244||4244||4244||111
1625055190000|2021-06-30 12:13:10|4244.5|4244|4244.5|4243.5|4244.5|4244|4244|4243.5|177
1625055270000|2021-06-30 12:14:30|4244||4244||4244||4244||3
1625055280000|2021-06-30 12:14:40|4244.5|4244|4244.5|4244|4244.5|4244|4244|4243.5|347
1625055290000|2021-06-30 12:14:50|||||||||975
1625055300000|2021-06-30 12:15:00|4245|4244.5|4246|4245|4246|4245|4245|4244.5|258
1625055310000|2021-06-30 12:15:10|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|4246|4245.5|0
1625055320000|2021-06-30 12:15:20|4246||4246.5||4246.5||4246||250
1625055330000|2021-06-30 12:15:30|4246||4246.5||4246.5||4246||39
1625055340000|2021-06-30 12:15:40|4247|4246|4247.5|4246|4247.5|4246|4247|4246|100
1625055350000|2021-06-30 12:15:50|4247||4247.5||4247.5||4247||0
1625055370000|2021-06-30 12:16:10|||||||||12
1625055390000|2021-06-30 12:16:30|4247|4246.5|4247|4246.5|4247|4246.5|4246.5|4246|531
1625055400000|2021-06-30 12:16:40|4247.5|4247|4248|4247|4248|4247|4247.5|4247|422
1625055430000|2021-06-30 12:17:10|4248.5|4247.5|4248.5|4248|4249|4248|4248|4247|1359
1625055440000|2021-06-30 12:17:20|4249|4248.5|4249|4248|4249.5|4248.5|4248.5|4248|1702
1625055450000|2021-06-30 12:17:30|4249.5|4248.5|4249|4248|4249.5|4248.5|4248.5|4248|350
1625055460000|2021-06-30 12:17:40|4248.5||4248.5||4248.5||4248.5||0
1625055470000|2021-06-30 12:17:50|4249|4247.5|4248.5|4248|4249|4248|4248|4247.5|3801
1625055480000|2021-06-30 12:18:00|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|1300
1625055490000|2021-06-30 12:18:10||4247.5||4247.5||4247.5||4247.5|0
1625055500000|2021-06-30 12:18:20|4248|4248|4248.5|4248|4249|4248|4248|4247.5|818
1625055510000|2021-06-30 12:18:30|4249|4247.5|4249|4248|4249|4248|4249|4247.5|639
1625055540000|2021-06-30 12:19:00|4249.5|4248.5|4250|4249|4250|4249|4249.5|4248|560
1625055550000|2021-06-30 12:19:10|4249.5||4249.5||4250||4249.5||0
1625055560000|2021-06-30 12:19:20|4250||4250||4250||4250||0
1625055580000|2021-06-30 12:19:40|||||||||2
1625055600000|2021-06-30 12:20:00|4249.5||4249.5||4250||4249.5||0
1625055610000|2021-06-30 12:20:10|4250|4249.5|4250|4249.5|4250|4249.5|4249.5|4249.5|947
1625055630000|2021-06-30 12:20:30|4249.5|4249|4249.5|4249|4249.5|4249|4249|4248.5|2296
1625055640000|2021-06-30 12:20:40|4250|4249.5|4249|4248.5|4250|4249.5|4249|4248.5|2031
1625055650000|2021-06-30 12:20:50|4249.5||4249.5||4249.5||4249||244
1625055660000|2021-06-30 12:21:00|4249||4249||4249.5||4249||2394
1625055700000|2021-06-30 12:21:40|||||||||50
1625055710000|2021-06-30 12:21:50|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|1159
1625055720000|2021-06-30 12:22:00|4248|4247.5|4247|4246|4248.5|4248|4247|4246|1793
1625055730000|2021-06-30 12:22:10|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|0
1625055740000|2021-06-30 12:22:20|4247|4247|4247|4246.5|4247|4247|4247|4246.5|177
1625055770000|2021-06-30 12:22:50|4246.5|4246|4247|4246.5|4247|4246.5|4246.5|4246|18
1625055780000|2021-06-30 12:23:00|||||||||234
1625055790000|2021-06-30 12:23:10|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|140
1625055810000|2021-06-30 12:23:30|4248|4247.5|4248|4247|4248|4247.5|4247.5|4247|1476
1625055840000|2021-06-30 12:24:00|4248.5|4247.5|4248.5|4247.5|4249|4248|4248|4247|1491
1625055850000|2021-06-30 12:24:10||4248||4248||4248||4248|10
1625055860000|2021-06-30 12:24:20|4249|4248.5|4249|4248|4249|4248.5|4248.5|4248|1995
1625055880000|2021-06-30 12:24:40|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247.5|1103
1625055890000|2021-06-30 12:24:50|4248|4248|4248.5|4248|4248.5|4248|4248|4248|195
1625055900000|2021-06-30 12:25:00|4249|4248.5|4250|4249|4250|4249|4249|4248.5|844
1625055910000|2021-06-30 12:25:10|4249.5||4249.5||4250||4249.5||0
1625055920000|2021-06-30 12:25:20|4250||4250||4250||4250||0
1625055930000|2021-06-30 12:25:30|||||||||32
1625055960000|2021-06-30 12:26:00|4249.5|4249.5|4251|4250|4251|4250|4249.5|4249|979
1625055970000|2021-06-30 12:26:10|4250.5|4249.5|4250.5|4249.5|4250.5|4250|4250|4249.5|1337
1625055990000|2021-06-30 12:26:30|4250||4250||4250||4250||975
1625056000000|2021-06-30 12:26:40|4250.5||4250.5||4250.5||4250||109
1625056010000|2021-06-30 12:26:50|4250||4250.5||4250.5||4250||0
1625056020000|2021-06-30 12:27:00|4250|4250|4251|4250|4251|4250|4250|4250|98
1625056030000|2021-06-30 12:27:10|4250.5|4249.5|4249|4248.5|4250.5|4250|4249|4248.5|4975
1625056040000|2021-06-30 12:27:20|||||||||492
1625056050000|2021-06-30 12:27:30|||||||||182
1625056060000|2021-06-30 12:27:40|4249.5|4249|4249|4248.5|4249.5|4249|4249|4248.5|445
1625056070000|2021-06-30 12:27:50|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|746
1625056080000|2021-06-30 12:28:00|||||||||429
1625056090000|2021-06-30 12:28:10|||||||||603
1625056110000|2021-06-30 12:28:30|||||||||101
1625056130000|2021-06-30 12:28:50|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|359
1625056140000|2021-06-30 12:29:00|4247.5|4247|4247.5|4247|4247.5|4247|4247|4246.5|5063
1625056150000|2021-06-30 12:29:10||4246.5||4246.5||4246.5||4246.5|229
1625056160000|2021-06-30 12:29:20|4247|4246|4246|4245|4247|4246|4246|4245|0
1625056180000|2021-06-30 12:29:40|4245.5||4245.5||4245.5||4245.5||215
1625056190000|2021-06-30 12:29:50|||||||||967
1625056200000|2021-06-30 12:30:00|||||||||794
1625056210000|2021-06-30 12:30:10|4246|4245.5|4248|4247.5|4248|4247.5|4246|4245.5|1463
1625056220000|2021-06-30 12:30:20|||||||||50
1625056230000|2021-06-30 12:30:30|4247.5|4247|4247.5|4247|4248|4247|4247.5|4247|209
1625056260000|2021-06-30 12:31:00|4248|4247.5|4248|4247|4248|4247.5|4247.5|4247|794
1625056280000|2021-06-30 12:31:20|4248.5|4247.5|4248.5|4248|4249|4248|4248.5|4247.5|541
1625056290000|2021-06-30 12:31:30|4248|4247.5|4248.5|4247.5|4248.5|4248|4248|4247.5|2717
1625056300000|2021-06-30 12:31:40|4249|4248|4249|4248.5|4249|4248.5|4249|4247.5|415
1625056320000|2021-06-30 12:32:00|4249.5|4249|4249.5|4249|4250|4249.5|4249.5|4249|741
1625056330000|2021-06-30 12:32:10||4248.5||4248.5||4248.5||4248.5|0
1625056350000|2021-06-30 12:32:30|4249||4249.5||4249.5||4249||0
1625056370000|2021-06-30 12:32:50|4250|4249|4250|4249|4250|4249|4250|4249|0
1625056380000|2021-06-30 12:33:00|4249.5|4248.5|4249|4248.5|4249.5|4248.5|4249|4248.5|1171
1625056390000|2021-06-30 12:33:10|4248.5|4248|4249|4248.5|4249.5|4249|4248.5|4248|2221
1625056400000|2021-06-30 12:33:20|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|0
1625056420000|2021-06-30 12:33:40|4250|4249.5|4250|4249.5|4250|4249.5|4249.5|4249.5|0
1625056440000|2021-06-30 12:34:00|||||||||136
1625056450000|2021-06-30 12:34:10|||||||||601
1625056460000|2021-06-30 12:34:20|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|1634
1625056470000|2021-06-30 12:34:30|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|1228
1625056490000|2021-06-30 12:34:50|||||||||1
1625056500000|2021-06-30 12:35:00|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|1514
1625056510000|2021-06-30 12:35:10|||||||||22
1625056520000|2021-06-30 12:35:20|||||||||65
1625056530000|2021-06-30 12:35:30|4249|4248.5|4248.5|4248|4249.5|4249|4248.5|4248|1832
1625056540000|2021-06-30 12:35:40|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|351
1625056550000|2021-06-30 12:35:50|4249|4248.5|4249|4248|4249|4248.5|4248.5|4248|1516
1625056570000|2021-06-30 12:36:10|4248.5||4248.5||4248.5||4248.5||0
1625056580000|2021-06-30 12:36:20|||||||||105
1625056590000|2021-06-30 12:36:30|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|170
1625056600000|2021-06-30 12:36:40|4248.5||4248||4248.5||4248||148
1625056610000|2021-06-30 12:36:50|4248.5|4247|4247|4246|4248.5|4247|4247|4246|1285
1625056630000|2021-06-30 12:37:10|4247.5|4246.5|4247.5|4247|4247.5|4247|4247.5|4246|477
1625056640000|2021-06-30 12:37:20|4248||4248||4248||4248||192
1625056680000|2021-06-30 12:38:00|4247.5||4247.5||4247.5||4247.5||268
1625056690000|2021-06-30 12:38:10|||||||||163
1625056720000|2021-06-30 12:38:40|||||||||250
1625056730000|2021-06-30 12:38:50|4248|4247.5|4248.5|4248|4249|4248|4248|4247.5|1898
1625056740000|2021-06-30 12:39:00|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|422
1625056760000|2021-06-30 12:39:20|4249.5|4249|4249|4248.5|4249.5|4249|4249|4248.5|1175
1625056770000|2021-06-30 12:39:30|||||||||267
1625056780000|2021-06-30 12:39:40|4249.5||4249.5||4249.5||4249||0
1625056790000|2021-06-30 12:39:50|4249|4248|4248.5|4248|4249.5|4248|4248.5|4248|1751
1625056800000|2021-06-30 12:40:00|||||||||1267
1625056810000|2021-06-30 12:40:10|4249|4248.5|4249.5|4248.5|4249.5|4249|4249|4248.5|1292
1625056820000|2021-06-30 12:40:20|4249||4249.5||4249.5||4249||197
1625056850000|2021-06-30 12:40:50|4249||4249.5||4249.5||4249||57
1625056870000|2021-06-30 12:41:10|4249||4249.5||4249.5||4249||100
1625056880000|2021-06-30 12:41:20|4249|4249|4250.5|4249.5|4250.5|4249.5|4249|4249|375
1625056890000|2021-06-30 12:41:30|4251|4250|4251.5|4251|4251.5|4251|4251|4249.5|1723
1625056900000|2021-06-30 12:41:40|4252|4250.5|4250.5|4250|4252.5|4251.5|4250.5|4250|4271
1625056910000|2021-06-30 12:41:50|4251|4250.5|4252|4251|4252|4251.5|4250.5|4250|2772
1625056920000|2021-06-30 12:42:00|4251.5|4250.5|4251.5|4250.5|4252|4250.5|4251|4250|1844
1625056930000|2021-06-30 12:42:10|4251|4251|4251|4250.5|4251.5|4251|4251|4250.5|1602
1625056940000|2021-06-30 12:42:20|||||||||50
1625056950000|2021-06-30 12:42:30|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|61
1625056960000|2021-06-30 12:42:40|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|495
1625056970000|2021-06-30 12:42:50|4251.5|4250|4250.5|4250|4251.5|4250|4250.5|4250|1352
1625056980000|2021-06-30 12:43:00|4251|4250.5|4251|4250|4251|4250.5|4251|4250|145
1625056990000|2021-06-30 12:43:10|4251.5|4250.5|4251.5|4251|4251.5|4251|4251.5|4250.5|105
1625057000000|2021-06-30 12:43:20|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|11
1625057010000|2021-06-30 12:43:30|4251.5||4251||4251.5||4251||0
1625057020000|2021-06-30 12:43:40|4251.5||4251.5||4251.5||4251.5||0
1625057030000|2021-06-30 12:43:50|4252|4251|4252.5|4252|4252.5|4252|4252|4251|656
1625057040000|2021-06-30 12:44:00|||||||||100
1625057050000|2021-06-30 12:44:10||4251.5||4252||4252||4251.5|608
1625057070000|2021-06-30 12:44:30|||||||||101
1625057090000|2021-06-30 12:44:50|4253|4252.5|4254|4253.5|4254|4253.5|4253|4252.5|1306
1625057100000|2021-06-30 12:45:00|||||||||542
1625057110000|2021-06-30 12:45:10|4254.5||4254||4254.5||4254||802
1625057120000|2021-06-30 12:45:20|||||||||315
1625057130000|2021-06-30 12:45:30|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|1661
1625057140000|2021-06-30 12:45:40|4253|4252.5|4252|4251.5|4253|4252.5|4252|4251.5|3048
1625057160000|2021-06-30 12:46:00|4251.5|4251|4251.5|4250.5|4251.5|4251|4251.5|4250.5|86
1625057180000|2021-06-30 12:46:20|4252|4251|4252.5|4251.5|4252.5|4251.5|4252|4251|148
1625057190000|2021-06-30 12:46:30|4252|4252|4252.5|4251.5|4252.5|4252|4252|4251.5|1286
1625057200000|2021-06-30 12:46:40|4252|4252|4252|4251|4252.5|4252|4251.5|4251|2927
1625057210000|2021-06-30 12:46:50||4251.5||4251||4251.5||4251|382
1625057240000|2021-06-30 12:47:20|||||||||770
1625057250000|2021-06-30 12:47:30||4251.5||4251.5||4251.5||4251.5|0
1625057260000|2021-06-30 12:47:40|4252.5||4252.5||4252.5||4252.5||472
1625057280000|2021-06-30 12:48:00|4252||4252||4252||4252||0
1625057290000|2021-06-30 12:48:10|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|3453
1625057320000|2021-06-30 12:48:40|||||||||12
1625057330000|2021-06-30 12:48:50|4250.5|4250|4251|4250|4251|4250|4250|4249.5|1605
1625057340000|2021-06-30 12:49:00|4250.5||4250.5||4251||4250.5||193
1625057350000|2021-06-30 12:49:10|4251|4250.5|4251|4250.5|4252|4251|4251|4250.5|857
1625057360000|2021-06-30 12:49:20|4251.5|4251|4251.5|4250.5|4251.5|4251|4251.5|4250.5|120
1625057370000|2021-06-30 12:49:30|4251|4250|4250.5|4250|4251.5|4250|4250.5|4250|2220
1625057380000|2021-06-30 12:49:40|4251|4249.5|4249.5|4249|4251|4249.5|4249.5|4249|300
1625057390000|2021-06-30 12:49:50|4250|4249.5|4250.5|4249|4250.5|4249.5|4250|4249|0
1625057410000|2021-06-30 12:50:10|4250||4250||4250||4250||1
1625057420000|2021-06-30 12:50:20|4250.5|4249.5|4251.5|4250.5|4251.5|4250.5|4250.5|4249|662
1625057440000|2021-06-30 12:50:40|4251|4250|4251|4250|4251|4250|4251|4250|0
1625057470000|2021-06-30 12:51:10|4251.5||4251.5||4251.5||4251.5||0
1625057490000|2021-06-30 12:51:30|||||||||500
1625057500000|2021-06-30 12:51:40|4251||4251.5||4251.5||4251||0
1625057510000|2021-06-30 12:51:50|4251||4251.5||4251.5||4251||200
1625057520000|2021-06-30 12:52:00|4251||4251.5||4251.5||4251||0
1625057530000|2021-06-30 12:52:10|4251|4250.5|4250.5|4250|4251.5|4250.5|4250.5|4250|744
1625057540000|2021-06-30 12:52:20|4251||4251||4251||4251||950
1625057550000|2021-06-30 12:52:30|4250.5||4250.5||4250.5||4250.5||244
1625057580000|2021-06-30 12:53:00|||||||||59
1625057590000|2021-06-30 12:53:10|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|1075
1625057610000|2021-06-30 12:53:30|||||||||101
1625057630000|2021-06-30 12:53:50|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|2234
1625057640000|2021-06-30 12:54:00|4252||4252||4252||4252||0
1625057650000|2021-06-30 12:54:10||4251.5||4251.5||4251.5||4251|219
1625057660000|2021-06-30 12:54:20|4252.5|4252|4253|4252|4253|4252.5|4252.5|4252|1434
1625057680000|2021-06-30 12:54:40|4252.5||4252.5||4253||4252.5||120
1625057690000|2021-06-30 12:54:50|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|3579
1625057720000|2021-06-30 12:55:20|||||||||120
1625057750000|2021-06-30 12:55:50|4253||4252.5||4253||4252.5||1275
1625057760000|2021-06-30 12:56:00|||||||||1332
1625057770000|2021-06-30 12:56:10|||||||||2887
1625057780000|2021-06-30 12:56:20|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|2021
1625057790000|2021-06-30 12:56:30|4251.5|4251|4250.5|4250|4251.5|4251|4250.5|4250|2656
1625057800000|2021-06-30 12:56:40|4251|4250.5|4250|4249.5|4251.5|4250.5|4250|4249.5|2757
1625057810000|2021-06-30 12:56:50|4250.5|4249|4249.5|4249|4250.5|4249|4249.5|4249|802
1625057820000|2021-06-30 12:57:00|||||||||643
1625057830000|2021-06-30 12:57:10|4250||4249.5||4250||4249.5||49
1625057850000|2021-06-30 12:57:30|||||||||1
1625057860000|2021-06-30 12:57:40|4250||4250||4250||4250||337
1625057870000|2021-06-30 12:57:50|4250.5|4249.5|4251|4250.5|4251|4250.5|4250.5|4249.5|1108
1625057880000|2021-06-30 12:58:00|4251.5||4251.5||4251.5||4251.5||822
1625057910000|2021-06-30 12:58:30|4252|4251|4251.5|4251|4252|4251.5|4251.5|4251|694
1625057920000|2021-06-30 12:58:40|||||||||134
1625057930000|2021-06-30 12:58:50|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|526
1625057940000|2021-06-30 12:59:00|4252.5|4252|4252|4251.5|4252.5|4252|4252|4251.5|747
1625057950000|2021-06-30 12:59:10|4251.5|4251|4251.5|4251|4252|4251|4251.5|4251|2016
1625057960000|2021-06-30 12:59:20|4252|4251.5|4252|4251.5|4252|4251.5|4251.5|4251|445
1625057970000|2021-06-30 12:59:30|||||||||162
1625057980000|2021-06-30 12:59:40|4252.5|4252|4252|4251.5|4252.5|4252|4252|4251.5|2287
1625058000000|2021-06-30 13:00:00|||||||||38
1625058020000|2021-06-30 13:00:20|4251.5|4251|4251.5|4251|4252|4251|4251.5|4251|2918
1625058050000|2021-06-30 13:00:50|||||||||188
1625058060000|2021-06-30 13:01:00|||||||||129
1625058070000|2021-06-30 13:01:10|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|2058
1625058080000|2021-06-30 13:01:20|||||||||538
1625058090000|2021-06-30 13:01:30|4250.5|4250|4250.5|4249.5|4251|4250.5|4250|4249.5|732
1625058100000|2021-06-30 13:01:40||4250||4250||4250||4250|719
1625058110000|2021-06-30 13:01:50|||||||||646
1625058120000|2021-06-30 13:02:00|4251|4250.5|4250.5|4249.5|4251|4250.5|4250|4249.5|3497
1625058130000|2021-06-30 13:02:10|4250||4250||4250||4250||55
1625058140000|2021-06-30 13:02:20|4249.5|4249|4249.5|4248.5|4249.5|4249|4249|4248.5|560
1625058150000|2021-06-30 13:02:30|||||||||46
1625058160000|2021-06-30 13:02:40|4250|4249|4250|4249.5|4250.5|4249.5|4250|4248.5|2557
1625058170000|2021-06-30 13:02:50|4249.5|4249|4250|4249|4250|4249.5|4249.5|4249|546
1625058180000|2021-06-30 13:03:00|4249.5||4249.5||4249.5||4249.5||0
1625058190000|2021-06-30 13:03:10|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|1110
1625058200000|2021-06-30 13:03:20|||||||||627
1625058210000|2021-06-30 13:03:30|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|1080
1625058220000|2021-06-30 13:03:40|||||||||102
1625058230000|2021-06-30 13:03:50|||||||||422
1625058260000|2021-06-30 13:04:20|4249|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248.5|1524
1625058270000|2021-06-30 13:04:30|4249||4249||4249||4249||0
1625058280000|2021-06-30 13:04:40|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|188
1625058300000|2021-06-30 13:05:00|4249|4248.5|4247|4246.5|4249|4248.5|4247|4246.5|5459
1625058310000|2021-06-30 13:05:10|4247.5|4247|4247|4246|4247.5|4247|4246.5|4245.5|226
1625058320000|2021-06-30 13:05:20|4246.5||4246.5||4246.5||4246.5||0
1625058330000|2021-06-30 13:05:30|||||||||200
1625058340000|2021-06-30 13:05:40|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|136
1625058350000|2021-06-30 13:05:50|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|52
1625058360000|2021-06-30 13:06:00|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|769
1625058370000|2021-06-30 13:06:10|4247.5|4246|4247.5|4247|4247.5|4247|4247.5|4246|744
1625058380000|2021-06-30 13:06:20|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246.5|377
1625058390000|2021-06-30 13:06:30|4248|4247|4248|4247|4248.5|4247.5|4247.5|4247|3210
1625058400000|2021-06-30 13:06:40|4247.5||4248||4248||4247.5||0
1625058410000|2021-06-30 13:06:50||4247.5||4247.5||4247.5||4247.5|0
1625058430000|2021-06-30 13:07:10|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|1638
1625058440000|2021-06-30 13:07:20|4248.5|4248|4249|4248|4249|4248.5|4248.5|4248|700
1625058450000|2021-06-30 13:07:30|4249.5|4248.5|4248.5|4248|4249.5|4248.5|4248.5|4248|3400
1625058460000|2021-06-30 13:07:40|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248|122
1625058470000|2021-06-30 13:07:50|4249.5|4249|4249|4248.5|4249.5|4249|4249|4248.5|314
1625058480000|2021-06-30 13:08:00|4249.5|4249|4249|4248.5|4249.5|4249|4249|4248.5|1879
1625058490000|2021-06-30 13:08:10|4249.5|4249|4249|4248.5|4249.5|4249|4249|4248.5|838
1625058510000|2021-06-30 13:08:30|4248.5|4248|4248.5|4248|4249|4248|4248.5|4248|1947
1625058520000|2021-06-30 13:08:40|||||||||882
1625058530000|2021-06-30 13:08:50|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|427
1625058540000|2021-06-30 13:09:00|4248|4247.5|4246.5|4246|4248|4247.5|4246.5|4246|2199
1625058550000|2021-06-30 13:09:10|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|571
1625058570000|2021-06-30 13:09:30|4247.5|4247|4248|4247|4248|4247.5|4247.5|4247|1253
1625058580000|2021-06-30 13:09:40|4247.5|4247.5|4246.5|4246|4247.5|4247.5|4246.5|4246|952
1625058590000|2021-06-30 13:09:50||4245.5||4245.5||4245.5||4245.5|244
1625058600000|2021-06-30 13:10:00|4246|4246|4246.5|4246|4247|4246.5|4246|4246|487
1625058610000|2021-06-30 13:10:10|4246|4245.5|4246|4245.5|4246|4246|4246|4245.5|315
1625058620000|2021-06-30 13:10:20|4245.5|4245|4244|4243.5|4245.5|4245|4244|4243.5|791
1625058630000|2021-06-30 13:10:30||4243||4243.5||4243.5||4243|0
1625058640000|2021-06-30 13:10:40|4243.5|4243|4244|4243|4244|4243|4243.5|4243|204
1625058650000|2021-06-30 13:10:50||4243.5||4243||4243.5||4243|0
1625058660000|2021-06-30 13:11:00|4243.5|4243.5|4244|4243.5|4244|4243.5|4243.5|4243.5|566
1625058670000|2021-06-30 13:11:10|4244.5|4244|4244.5|4244|4245.5|4244.5|4244.5|4244|1981
1625058680000|2021-06-30 13:11:20|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|482
1625058700000|2021-06-30 13:11:40|4243.5|4243|4243|4242.5|4243.5|4243|4242.5|4242|1986
1625058710000|2021-06-30 13:11:50||4242||4242||4242||4242|63
1625058720000|2021-06-30 13:12:00|4242.5|4241.5|4242|4241|4242.5|4241.5|4241.5|4241|931
1625058730000|2021-06-30 13:12:10|4241.5||4241.5||4241.5||4241.5||0
1625058740000|2021-06-30 13:12:20|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241|86
1625058750000|2021-06-30 13:12:30||4241||4241||4241.5||4241|0
1625058760000|2021-06-30 13:12:40||4241.5||4241||4241.5||4241|149
1625058770000|2021-06-30 13:12:50|4241.5||4242||4242||4241.5||0
1625058780000|2021-06-30 13:13:00|4241.5||4242||4242||4241.5||553
1625058800000|2021-06-30 13:13:20|4241.5|4241.5|4242|4241|4242|4241.5|4241.5|4241|133
1625058810000|2021-06-30 13:13:30|4242.5|4241.5|4242.5|4241.5|4243|4242.5|4242.5|4241|1353
1625058820000|2021-06-30 13:13:40|4242|4241|4242|4241|4242|4241|4242|4241|514
1625058830000|2021-06-30 13:13:50||4241.5||4241.5||4241.5||4241.5|703
1625058850000|2021-06-30 13:14:10|||||||||238
1625058860000|2021-06-30 13:14:20|4241.5|4241|4242|4241|4242|4241|4241.5|4241|1578
1625058870000|2021-06-30 13:14:30|4241.5||4241.5||4242||4241.5||93
1625058880000|2021-06-30 13:14:40|4242||4241.5||4242||4241.5||0
1625058890000|2021-06-30 13:14:50|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|396
1625058900000|2021-06-30 13:15:00|||||||||581
1625058920000|2021-06-30 13:15:20|||||||||185
1625058940000|2021-06-30 13:15:40|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|299
1625058950000|2021-06-30 13:15:50|4242|4241.5|4242|4241.5|4243|4242|4242|4241.5|4179
1625058960000|2021-06-30 13:16:00|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|0
1625058970000|2021-06-30 13:16:10|4242|4241.5|4242.5|4241.5|4242.5|4241.5|4242|4241.5|1928
1625059000000|2021-06-30 13:16:40||4242||4241.5||4242||4241.5|343
1625059010000|2021-06-30 13:16:50||4242||4242||4242||4242|231
1625059020000|2021-06-30 13:17:00|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|1052
1625059030000|2021-06-30 13:17:10|||||||||353
1625059050000|2021-06-30 13:17:30|||||||||835
1625059060000|2021-06-30 13:17:40|4242.5|4242|4242.5|4242|4243|4242.5|4242.5|4242|2248
1625059070000|2021-06-30 13:17:50|4242|4241.5|4241.5|4241|4242|4241.5|4241.5|4241|3884
1625059080000|2021-06-30 13:18:00|4241|4240.5|4240|4239.5|4241|4240.5|4240|4239.5|2451
1625059090000|2021-06-30 13:18:10|4239.5|4239|4239|4238.5|4239.5|4239|4239|4238.5|1080
1625059100000|2021-06-30 13:18:20|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|615
1625059110000|2021-06-30 13:18:30|4238|4237.5|4238|4237.5|4238.5|4238|4238|4237.5|95
1625059130000|2021-06-30 13:18:50|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|266
1625059150000|2021-06-30 13:19:10|4237|4236.5|4237.5|4237|4237.5|4237|4237|4236.5|2529
1625059160000|2021-06-30 13:19:20||4236.5||4236.5||4236.5||4236.5|0
1625059170000|2021-06-30 13:19:30|4237||4237||4237||4237||0
1625059180000|2021-06-30 13:19:40|||||||||222
1625059190000|2021-06-30 13:19:50|4237.5|4237|4238|4237.5|4238|4237.5|4237.5|4237|1890
1625059200000|2021-06-30 13:20:00|4237.5|4237|4236|4235.5|4237.5|4237|4236|4235.5|2783
1625059210000|2021-06-30 13:20:10|4236.5|4236|4236.5|4236|4237|4236.5|4236.5|4236|632
1625059220000|2021-06-30 13:20:20|4237||4237||4237||4237||0
1625059230000|2021-06-30 13:20:30|4237.5|4236.5|4238|4237|4238|4237.5|4237.5|4236.5|3080
1625059240000|2021-06-30 13:20:40|4237.5||4237.5||4237.5||4237.5||0
1625059250000|2021-06-30 13:20:50|||||||||163
1625059260000|2021-06-30 13:21:00|4237|4236.5|4235.5|4235|4237.5|4236.5|4235.5|4235|3528
1625059270000|2021-06-30 13:21:10|4236|4235.5|4236|4235.5|4236|4235.5|4236|4235|0
1625059280000|2021-06-30 13:21:20|4236.5|4235|4237.5|4237|4237.5|4237|4236.5|4235|2095
1625059290000|2021-06-30 13:21:30|4237|4236.5|4237|4236.5|4237.5|4236.5|4237|4236.5|345
1625059300000|2021-06-30 13:21:40|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4236|1179
1625059310000|2021-06-30 13:21:50|4237||4237||4237||4236.5||100
1625059320000|2021-06-30 13:22:00|4236.5||4236.5||4236.5||4236.5||0
1625059330000|2021-06-30 13:22:10|4237|4236.5|4237|4236|4237|4236.5|4237|4236|0
1625059340000|2021-06-30 13:22:20|4236.5||4236.5||4237||4236.5||0
1625059360000|2021-06-30 13:22:40|4237|4236.5|4237.5|4236.5|4237.5|4237|4237|4236.5|1406
1625059370000|2021-06-30 13:22:50|4237||4237||4237.5||4237||0
1625059390000|2021-06-30 13:23:10|||||||||829
1625059410000|2021-06-30 13:23:30|4237.5|4237|4236.5|4236|4238|4237.5|4236.5|4236|7364
1625059420000|2021-06-30 13:23:40|4236|4235.5|4236.5|4236|4236.5|4236|4236|4235.5|2106
1625059430000|2021-06-30 13:23:50|4236|4235.5|4236|4235.5|4236|4235.5|4236|4235|205
1625059440000|2021-06-30 13:24:00||4235||4235.5||4235.5||4235|0
1625059470000|2021-06-30 13:24:30|4235.5|4235|4235.5|4235|4235.5|4235|4235.5|4235|235
1625059480000|2021-06-30 13:24:40|4236|4235.5|4236|4235.5|4236|4235.5|4236|4235.5|1425
1625059490000|2021-06-30 13:24:50|4236.5|4236|4237.5|4236.5|4237.5|4237|4236.5|4236|2150
1625059500000|2021-06-30 13:25:00|4237|4236|4237|4236.5|4237.5|4236.5|4236.5|4236|822
1625059510000|2021-06-30 13:25:10|4237.5||4237.5||4237.5||4237.5||0
1625059530000|2021-06-30 13:25:30|4237|4236|4236.5|4236|4237|4236|4236.5|4236|118
1625059540000|2021-06-30 13:25:40|4236|4235.5|4237|4236.5|4237|4236.5|4236|4235.5|1853
1625059550000|2021-06-30 13:25:50|4237.5|4237|4237.5|4236.5|4237.5|4237|4237.5|4236.5|731
1625059560000|2021-06-30 13:26:00|4237||4237.5||4237.5||4237||0
1625059590000|2021-06-30 13:26:30|4237||4237||4237||4237||0
1625059600000|2021-06-30 13:26:40|4237.5|4237|4237|4236.5|4237.5|4237|4237|4236.5|763
1625059610000|2021-06-30 13:26:50|4237.5|4237|4239|4238|4239|4238|4237.5|4237|4208
1625059620000|2021-06-30 13:27:00|4239.5|4238.5|4238|4237.5|4239.5|4238.5|4238|4237.5|2323
1625059630000|2021-06-30 13:27:10|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|1926
1625059650000|2021-06-30 13:27:30|4238|4237.5|4239|4238|4239|4238|4238|4237|1655
1625059660000|2021-06-30 13:27:40|4238.5|4238.5|4239|4238.5|4239|4238.5|4238.5|4238.5|428
1625059670000|2021-06-30 13:27:50||4238||4238||4238||4238|0
1625059680000|2021-06-30 13:28:00|4238.5|4238.5|4239|4238.5|4239|4238.5|4238.5|4238|1386
1625059690000|2021-06-30 13:28:10|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|219
1625059700000|2021-06-30 13:28:20|4239|4238.5|4239.5|4239|4240|4239|4239|4238.5|605
1625059710000|2021-06-30 13:28:30|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|261
1625059720000|2021-06-30 13:28:40|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|849
1625059730000|2021-06-30 13:28:50|||||||||117
1625059740000|2021-06-30 13:29:00|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|338
1625059750000|2021-06-30 13:29:10|4242|4241|4242.5|4242|4242.5|4242|4242|4241|25
1625059760000|2021-06-30 13:29:20|4243|4241.5|4241|4240|4243|4241.5|4240.5|4240|6869
1625059770000|2021-06-30 13:29:30|4241.5|4240.5|4241|4240.5|4242|4241|4241|4240.5|949
1625059780000|2021-06-30 13:29:40|4241.5|4241|4241.5|4240.5|4241.5|4241|4241.5|4240.5|1167
1625059790000|2021-06-30 13:29:50|4241|4241|4241|4240.5|4241.5|4241|4240.5|4240|2491
1625059800000|2021-06-30 13:30:00|4241.5|4240|4240|4239|4241.5|4240|4236|4235.5|12930
1625059810000|2021-06-30 13:30:10|4239.5|4239.5|4240.5|4239.5|4241|4240|4239.5|4239|2495
1625059820000|2021-06-30 13:30:20|4240|4240|4242.5|4242|4243|4242.5|4240|4239.5|4005
1625059830000|2021-06-30 13:30:30|4243|4242.5|4242.5|4242|4243.5|4242.5|4242|4241.5|1749
1625059840000|2021-06-30 13:30:40|4243|4242.5|4243.5|4242.5|4244|4243|4243|4242.5|1669
1625059850000|2021-06-30 13:30:50|4243|4243|4243.5|4243|4243.5|4243|4242.5|4242|2506
1625059860000|2021-06-30 13:31:00|4244|4243.5|4246.5|4245.5|4246.5|4245.5|4244|4243.5|167
1625059870000|2021-06-30 13:31:10|4247|4246|4247|4246|4247.5|4246.5|4246.5|4246|410
1625059880000|2021-06-30 13:31:20|4247.5|4246.5|4248|4247.5|4249|4248|4247|4246.5|1122
1625059890000|2021-06-30 13:31:30|4248.5|4248|4250|4249.5|4250.5|4250|4247.5|4247|4740
1625059900000|2021-06-30 13:31:40|4250.5|4249|4249|4248|4250.5|4250|4248.5|4248|2459
1625059910000|2021-06-30 13:31:50|4248.5|4248.5|4249|4248.5|4249|4248.5|4248.5|4248|527
1625059920000|2021-06-30 13:32:00|4248.5|4248|4249|4248|4249|4248.5|4248.5|4248|757
1625059930000|2021-06-30 13:32:10||4248.5||4248.5||4248.5||4248|0
1625059940000|2021-06-30 13:32:20|4249.5|4249|4252|4251.5|4253|4252.5|4249.5|4248.5|4440
1625059950000|2021-06-30 13:32:30|4252.5|4252|4252.5|4251.5|4252.5|4252|4251.5|4251|4946
1625059960000|2021-06-30 13:32:40|4253|4252|4254.5|4253.5|4254.5|4253.5|4253|4252|1289
1625059970000|2021-06-30 13:32:50|4255|4254|4255|4254|4256|4255|4254.5|4253.5|3687
1625059980000|2021-06-30 13:33:00|4254.5||4255||4255||4254.5||63
1625059990000|2021-06-30 13:33:10|4255.5|4254.5|4257|4256|4257.5|4257|4255.5|4254.5|2661
1625060000000|2021-06-30 13:33:20|4257.5|4256.5|4256.5|4255.5|4257.5|4256.5|4256|4255.5|8035
1625060010000|2021-06-30 13:33:30|4257|4256|4257|4256.5|4257|4256.5|4256.5|4255.5|203
1625060020000|2021-06-30 13:33:40|4256.5|4256|4257|4256.5|4257|4256.5|4256|4255.5|1911
1625060030000|2021-06-30 13:33:50|4257.5|4256|4258.5|4257.5|4258.5|4257.5|4257|4256|2180
1625060040000|2021-06-30 13:34:00|4259|4258|4259.5|4258.5|4259.5|4259|4259|4257.5|0
1625060050000|2021-06-30 13:34:10|4260|4259|4260.5|4259.5|4261|4260.5|4260|4258.5|2406
1625060060000|2021-06-30 13:34:20|4261|4260|4261|4260|4261|4260|4260.5|4259.5|1002
1625060070000|2021-06-30 13:34:30|4261.5|4260.5|4261.5|4260.5|4262.5|4261|4261|4260|612
1625060090000|2021-06-30 13:34:50|4262|4261|4262|4261|4262|4261|4262|4261|148
1625060100000|2021-06-30 13:35:00|4261.5|4261.5|4263|4262|4263.5|4262.5|4261.5|4261|3084
1625060110000|2021-06-30 13:35:10|4263.5|4263|4262.5|4261.5|4263.5|4263|4262.5|4261.5|6013
1625060120000|2021-06-30 13:35:20|4263|4262|4263|4261.5|4263|4262.5|4262.5|4261.5|820
1625060130000|2021-06-30 13:35:30|4262.5|4262|4262|4261|4263|4262|4262|4261|4010
1625060140000|2021-06-30 13:35:40||4261.5||4261||4261.5||4261|0
1625060160000|2021-06-30 13:36:00|4262.5|4261.5|4264.5|4264|4265|4264|4262.5|4261|4523
1625060170000|2021-06-30 13:36:10|4264|4263.5|4264|4262.5|4264.5|4263.5|4263.5|4262.5|2386
1625060180000|2021-06-30 13:36:20|4263.5|4263|4264|4262.5|4264|4263|4263.5|4262.5|0
1625060190000|2021-06-30 13:36:30|4263.5||4263.5||4264||4263.5||0
1625060200000|2021-06-30 13:36:40|4264|4263|4263|4262|4264|4263|4262.5|4262|2794
1625060210000|2021-06-30 13:36:50|4262.5|4261.5|4262|4261|4263|4261.5|4262|4261|4088
1625060220000|2021-06-30 13:37:00|4261.5|4261.5|4262|4261|4262|4261.5|4261.5|4261|50
1625060230000|2021-06-30 13:37:10|4262.5|4261.5|4264.5|4263.5|4265.5|4265|4262.5|4261.5|4530
1625060240000|2021-06-30 13:37:20|4264|4263|4264|4263|4264|4263|4263.5|4263|249
1625060250000|2021-06-30 13:37:30|4264.5|4263.5|4264.5|4263.5|4265|4264|4264|4263|1328
1625060260000|2021-06-30 13:37:40|4264|4263|4262.5|4262|4264.5|4263.5|4262.5|4262|5806
1625060270000|2021-06-30 13:37:50|4263|4261.5|4262.5|4261.5|4263|4262|4261.5|4261|2405
1625060280000|2021-06-30 13:38:00|4262|4261|4262|4261|4262.5|4261.5|4262|4261|591
1625060290000|2021-06-30 13:38:10|4262.5|4261.5|4263|4262|4263|4262.5|4262.5|4261.5|1632
1625060310000|2021-06-30 13:38:30|4262.5||4262.5||4262.5||4262.5||1538
1625060320000|2021-06-30 13:38:40|4262|4261.5|4262|4261|4262|4262|4262|4261|1867
1625060330000|2021-06-30 13:38:50|4261.5|4260.5|4262|4261|4262.5|4262|4260|4259|8420
1625060340000|2021-06-30 13:39:00|4262.5|4260.5|4262|4261|4262.5|4262|4262|4260.5|1555
1625060350000|2021-06-30 13:39:10|4262.5|4260.5|4262|4261|4262.5|4261|4262|4260.5|0
1625060360000|2021-06-30 13:39:20|4261.5|4260.5|4262|4261|4262|4261.5|4261.5|4260.5|209
1625060370000|2021-06-30 13:39:30|4261.5|4260.5|4261|4260|4261.5|4260.5|4261|4260|620
1625060380000|2021-06-30 13:39:40|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4259.5|4259|326
1625060390000|2021-06-30 13:39:50|||||||||27
1625060400000|2021-06-30 13:40:00|4260|4260|4260|4259.5|4260.5|4260|4260|4259.5|626
1625060410000|2021-06-30 13:40:10|4260.5|4260|4261|4260|4261|4260|4260.5|4259.5|2060
1625060420000|2021-06-30 13:40:20|4261.5||4261.5||4261.5||4261.5||0
1625060430000|2021-06-30 13:40:30|4261|4259.5|4257.5|4256.5|4261|4259.5|4257.5|4256.5|2223
1625060440000|2021-06-30 13:40:40|4258||4258||4258||4257.5||102
1625060450000|2021-06-30 13:40:50|4257.5|4256|4256.5|4256|4258|4256|4256.5|4255.5|116
1625060460000|2021-06-30 13:41:00|4257|4255.5|4257|4255.5|4257|4256|4257|4255.5|259
1625060470000|2021-06-30 13:41:10||4256||4256||4256||4255.5|104
1625060480000|2021-06-30 13:41:20|4257.5|4256.5|4258|4257|4258|4257.5|4257|4256|1441
1625060490000|2021-06-30 13:41:30|4258.5|4257.5|4259|4258|4259.5|4259|4258|4257.5|1669
1625060500000|2021-06-30 13:41:40|4258.5|4257.5|4258.5|4257|4259|4258|4258|4257|177
1625060510000|2021-06-30 13:41:50|4258||4258||4258||4258||1
1625060520000|2021-06-30 13:42:00|4258.5|4257.5|4259|4258|4259|4258|4258.5|4257|0
1625060540000|2021-06-30 13:42:20|4260|4258.5|4259|4258|4260|4259|4258.5|4258|2018
1625060550000|2021-06-30 13:42:30|4259.5|4258.5|4261|4260.5|4261.5|4261|4259.5|4258.5|2188
1625060560000|2021-06-30 13:42:40|4260.5|4260|4259.5|4258.5|4260.5|4260|4259.5|4258.5|715
1625060570000|2021-06-30 13:42:50|4260|4259|4259|4258|4260|4259|4258.5|4258|1755
1625060580000|2021-06-30 13:43:00|4259.5||4259.5||4259.5||4259.5||0
1625060590000|2021-06-30 13:43:10|4260|4258.5|4260|4259|4260|4259|4260|4258.5|146
1625060600000|2021-06-30 13:43:20|4260.5|4259.5|4261|4259.5|4261|4260|4260.5|4259.5|299
1625060610000|2021-06-30 13:43:30|4260.5|4260|4259.5|4258.5|4261|4260|4259|4258.5|1207
1625060620000|2021-06-30 13:43:40|4260|4258|4260|4258.5|4260.5|4259|4260|4258|627
1625060630000|2021-06-30 13:43:50|4260.5|4259|4260|4259|4260.5|4259|4260|4258.5|193
1625060640000|2021-06-30 13:44:00|4260.5|4258.5|4261|4259.5|4261|4260|4260|4258.5|1545
1625060650000|2021-06-30 13:44:10|4260|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|305
1625060660000|2021-06-30 13:44:20|4261||4260.5||4261||4260.5||233
1625060670000|2021-06-30 13:44:30|4260|4259|4260.5|4259.5|4260.5|4259.5|4259.5|4258.5|1116
1625060680000|2021-06-30 13:44:40|4260|4259|4259|4257.5|4260.5|4259|4258.5|4257.5|1202
1625060690000|2021-06-30 13:44:50|4259.5|4258|4260.5|4259.5|4260.5|4259.5|4259.5|4258|870
1625060700000|2021-06-30 13:45:00|4260|4259|4260.5|4259|4260.5|4259.5|4260|4258.5|599
1625060710000|2021-06-30 13:45:10|4260|4258.5|4259|4257.5|4260|4259|4259|4257.5|887
1625060720000|2021-06-30 13:45:20|4258.5|4258|4260.5|4259.5|4260.5|4259.5|4258.5|4257.5|871
1625060730000|2021-06-30 13:45:30|4260|4259|4260|4258.5|4260|4259|4260|4258.5|0
1625060740000|2021-06-30 13:45:40|4259.5||4259.5||4259.5||4259.5||0
1625060750000|2021-06-30 13:45:50|4260|4259|4260|4259.5|4260|4259.5|4260|4259|1309
1625060760000|2021-06-30 13:46:00|4260.5|4259|4261|4259.5|4261|4260|4259.5|4259|3372
1625060770000|2021-06-30 13:46:10|4261.5|4260|4261.5|4260|4262|4260.5|4261|4260|711
1625060780000|2021-06-30 13:46:20|||||||||339
1625060790000|2021-06-30 13:46:30||4260.5||4260.5||4260.5||4260.5|542
1625060800000|2021-06-30 13:46:40|4262|4261|4263|4262|4263|4262|4262|4260.5|1010
1625060810000|2021-06-30 13:46:50|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262|0
1625060820000|2021-06-30 13:47:00|4263|4262|4263|4262|4263.5|4262.5|4262.5|4261.5|2125
1625060830000|2021-06-30 13:47:10|4263.5|4262.5|4264.5|4264|4265|4264|4263.5|4262|1451
1625060840000|2021-06-30 13:47:20|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|961
1625060850000|2021-06-30 13:47:30|4265|4264|4265|4264|4266|4265|4264.5|4264|1264
1625060860000|2021-06-30 13:47:40|4265.5|4264.5|4267.5|4266|4267.5|4267|4265.5|4264.5|1760
1625060870000|2021-06-30 13:47:50|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|200
1625060880000|2021-06-30 13:48:00|4267|4266.5|4265.5|4264.5|4267|4266.5|4265|4264.5|2307
1625060890000|2021-06-30 13:48:10|4265||4265.5||4265.5||4265||100
1625060900000|2021-06-30 13:48:20|4266|4265|4265.5|4264.5|4266|4265|4265|4264.5|1194
1625060910000|2021-06-30 13:48:30|4266|4265|4267|4266|4267|4266|4266|4265|1099
1625060920000|2021-06-30 13:48:40|4266.5|4265.5|4265.5|4264.5|4267|4265.5|4265|4264.5|468
1625060930000|2021-06-30 13:48:50|4266|4265|4267|4266|4267.5|4267|4266|4265|3340
1625060940000|2021-06-30 13:49:00|4267.5|4266.5|4267.5|4267|4268.5|4267.5|4267.5|4266.5|1151
1625060950000|2021-06-30 13:49:10|4268|4266.5|4266.5|4265.5|4268|4266.5|4266|4265.5|1021
1625060960000|2021-06-30 13:49:20|4267|4266.5|4266.5|4265.5|4267|4266.5|4266.5|4265.5|524
1625060970000|2021-06-30 13:49:30|4267|4266|4266.5|4265.5|4267|4266|4266|4265.5|100
1625060980000|2021-06-30 13:49:40|4266|4266|4265.5|4264.5|4266.5|4266|4265.5|4264.5|2031
1625060990000|2021-06-30 13:49:50|4265|4265|4264.5|4264|4265.5|4265|4264.5|4264|1021
1625061000000|2021-06-30 13:50:00|4265.5|4264.5|4265.5|4264.5|4266|4265|4265|4264|2117
1625061010000|2021-06-30 13:50:10|4266|4265|4267|4266|4267|4266|4266|4265|469
1625061020000|2021-06-30 13:50:20|4266.5|4265.5|4267|4266|4268|4267|4266|4265|1188
1625061030000|2021-06-30 13:50:30|4267.5||4267||4267.5||4267||285
1625061040000|2021-06-30 13:50:40|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265|117
1625061050000|2021-06-30 13:50:50|4266|4265|4266|4265|4266|4265.5|4266|4265|0
1625061060000|2021-06-30 13:51:00|4265.5|4265.5|4264.5|4263.5|4265.5|4265.5|4264.5|4263.5|1130
1625061070000|2021-06-30 13:51:10|4264|4263|4263.5|4262.5|4264|4263|4263.5|4262|817
1625061080000|2021-06-30 13:51:20|4263||4263||4263.5||4263||506
1625061090000|2021-06-30 13:51:30|4263.5||4263.5||4263.5||4263||362
1625061100000|2021-06-30 13:51:40|4263|4262|4262|4261.5|4263|4262|4262|4261.5|593
1625061110000|2021-06-30 13:51:50|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260|155
1625061120000|2021-06-30 13:52:00|4261.5|4261|4263|4262|4263.5|4263|4261.5|4260.5|4238
1625061130000|2021-06-30 13:52:10|4262.5|4261.5|4262|4261|4262.5|4262|4261.5|4261|1940
1625061140000|2021-06-30 13:52:20|4262.5|4261.5|4262|4261|4262.5|4261.5|4262|4261|488
1625061150000|2021-06-30 13:52:30|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|238
1625061160000|2021-06-30 13:52:40|4262|4261|4262.5|4261|4262.5|4261.5|4262|4261|77
1625061170000|2021-06-30 13:52:50||4261.5||4261.5||4261.5||4261|0
1625061180000|2021-06-30 13:53:00|4262|4261|4261.5|4261|4262.5|4261.5|4261.5|4261|721
1625061190000|2021-06-30 13:53:10|4262|4261.5|4262|4261|4262.5|4261.5|4262|4261|520
1625061200000|2021-06-30 13:53:20|4262.5|4261.5|4263|4262|4263|4262|4262.5|4261.5|343
1625061210000|2021-06-30 13:53:30|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|225
1625061220000|2021-06-30 13:53:40|4263|4262|4263|4262|4263|4262|4263|4262|0
1625061230000|2021-06-30 13:53:50|4262.5|4261.5|4264|4262.5|4264|4263|4262|4261.5|1165
1625061240000|2021-06-30 13:54:00|4263.5||4264||4264||4263.5||0
1625061250000|2021-06-30 13:54:10|4263.5||4264||4264||4263.5||0
1625061260000|2021-06-30 13:54:20|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|277
1625061270000|2021-06-30 13:54:30|4264|4263|4262|4261|4264|4263|4262|4261|2582
1625061280000|2021-06-30 13:54:40|4261.5|4261.5|4262|4261|4262|4261.5|4261.5|4261|1689
1625061290000|2021-06-30 13:54:50|4262.5|4261.5|4262|4261|4263|4262|4262|4261|1345
1625061300000|2021-06-30 13:55:00|4261.5|4261.5|4263|4262|4263|4262.5|4261.5|4261|2716
1625061310000|2021-06-30 13:55:10||4262.5||4262||4262.5||4262|724
1625061320000|2021-06-30 13:55:20|4263.5|4262.5|4264.5|4263|4264.5|4263|4262.5|4262|1719
1625061330000|2021-06-30 13:55:30|4264|4262.5|4263.5|4262.5|4264|4262.5|4263|4262.5|1387
1625061340000|2021-06-30 13:55:40|4263|4262|4263|4262|4263|4262|4263|4262|167
1625061350000|2021-06-30 13:55:50|4263.5|4262.5|4263|4262|4263.5|4263|4263|4262|269
1625061360000|2021-06-30 13:56:00|4263.5|4262.5|4264|4263|4264.5|4263.5|4263|4262.5|1380
1625061370000|2021-06-30 13:56:10|4264.5|4263.5|4264|4263|4264.5|4263.5|4264|4263|560
1625061380000|2021-06-30 13:56:20|4264.5|4262.5|4261|4259.5|4264.5|4262.5|4259|4258.5|9585
1625061390000|2021-06-30 13:56:30|4260.5|4260|4260.5|4259.5|4261.5|4260.5|4260|4259.5|5329
1625061400000|2021-06-30 13:56:40|4261|4260|4261|4260|4261|4260.5|4260.5|4259.5|848
1625061410000|2021-06-30 13:56:50|4261.5|4260.5|4260.5|4260|4261.5|4260.5|4260.5|4260|1496
1625061420000|2021-06-30 13:57:00|4261|4260.5|4260.5|4259.5|4261|4260.5|4260|4259|1201
1625061430000|2021-06-30 13:57:10|4260|4259|4260|4259|4260|4259.5|4260|4259|79
1625061440000|2021-06-30 13:57:20|4260.5|4259.5|4261|4259.5|4261|4259.5|4260.5|4259.5|112
1625061450000|2021-06-30 13:57:30|4261.5|4260|4261|4260.5|4261.5|4260.5|4261|4260|821
1625061460000|2021-06-30 13:57:40|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|1026
1625061480000|2021-06-30 13:58:00|||||||||40
1625061510000|2021-06-30 13:58:30|4261|4260|4259.5|4258.5|4261.5|4260|4259.5|4258.5|1790
1625061520000|2021-06-30 13:58:40|4259|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|729
1625061530000|2021-06-30 13:58:50|||||||||687
1625061540000|2021-06-30 13:59:00||4259||4259||4259||4259|0
1625061560000|2021-06-30 13:59:20|4259|4258.5|4259.5|4258|4259.5|4258.5|4259|4258|847
1625061570000|2021-06-30 13:59:30|4259||4259||4259||4259||434
1625061580000|2021-06-30 13:59:40|||||||||165
1625061590000|2021-06-30 13:59:50|4259.5|4257.5|4260|4259.5|4260|4259.5|4259.5|4257|1023
1625061600000|2021-06-30 14:00:00|4260.5|4260|4261.5|4260.5|4261.5|4260.5|4260.5|4260|251
1625061610000|2021-06-30 14:00:10|4261|4260|4260.5|4259.5|4261|4260|4260.5|4259.5|501
1625061620000|2021-06-30 14:00:20|4260|4259|4259.5|4259|4260|4259|4259.5|4259|270
1625061630000|2021-06-30 14:00:30|4259|4258.5|4258.5|4257.5|4259.5|4258.5|4258.5|4257.5|224
1625061640000|2021-06-30 14:00:40|4259||4258||4259||4258||632
1625061650000|2021-06-30 14:00:50|4257.5|4257|4257.5|4256|4257.5|4257.5|4257|4255.5|509
1625061660000|2021-06-30 14:01:00|4257||4257||4257||4257||11
1625061670000|2021-06-30 14:01:10|4256.5|4255.5|4255.5|4254.5|4256.5|4255.5|4255.5|4254|796
1625061680000|2021-06-30 14:01:20|4255|4254|4254|4252.5|4255|4254|4254|4252.5|254
1625061690000|2021-06-30 14:01:30|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|0
1625061700000|2021-06-30 14:01:40|4254|4252.5|4254|4253|4254|4253|4254|4252.5|1916
1625061710000|2021-06-30 14:01:50|4255|4253.5|4254.5|4253.5|4255|4253.5|4254|4253.5|1892
1625061720000|2021-06-30 14:02:00|4255|4254|4256.5|4255.5|4256.5|4256|4255|4253.5|1200
1625061730000|2021-06-30 14:02:10|4257|4256|4255|4254|4257|4256|4254.5|4254|1192
1625061740000|2021-06-30 14:02:20|4255.5|4254.5|4254.5|4253.5|4255.5|4254.5|4254|4253.5|753
1625061760000|2021-06-30 14:02:40||4254||4254||4254||4254|0
1625061770000|2021-06-30 14:02:50|4255|4253.5|4256|4254.5|4256|4255|4255|4253.5|1248
1625061780000|2021-06-30 14:03:00|4256.5|4255|4256.5|4255|4256.5|4255|4256.5|4255|0
1625061790000|2021-06-30 14:03:10|4257|4255.5|4257.5|4256.5|4257.5|4256.5|4257|4255.5|1712
1625061800000|2021-06-30 14:03:20|4258|4257|4258|4257|4258.5|4257|4258|4257|0
1625061810000|2021-06-30 14:03:30|4258.5|4257.5|4259|4258|4259.5|4258|4258.5|4257.5|56
1625061820000|2021-06-30 14:03:40|4258.5|4258.5|4258.5|4257.5|4259|4258.5|4258|4257.5|1289
1625061830000|2021-06-30 14:03:50|4259|4258|4259|4258|4259|4258|4259|4258|0
1625061840000|2021-06-30 14:04:00|4258.5|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|162
1625061850000|2021-06-30 14:04:10|4258|4257.5|4258|4257.5|4258|4258|4258|4257.5|242
1625061860000|2021-06-30 14:04:20|4257.5|4257|4258.5|4258|4258.5|4258|4257.5|4257|1305
1625061870000|2021-06-30 14:04:30|4258|4257.5|4258.5|4257|4258.5|4257.5|4258|4257|890
1625061880000|2021-06-30 14:04:40|4258||4258.5||4258.5||4257.5||195
1625061890000|2021-06-30 14:04:50|4258|4257.5|4259|4258|4259.5|4258.5|4258|4257|3476
1625061900000|2021-06-30 14:05:00|4259.5||4259.5||4259.5||4259||0
1625061910000|2021-06-30 14:05:10|4259|4257.5|4258.5|4257.5|4259|4258|4258.5|4257.5|979
1625061920000|2021-06-30 14:05:20|4259|4258|4259|4258|4259|4258.5|4259|4258|1033
1625061930000|2021-06-30 14:05:30|4259.5|4258.5|4260|4259|4260.5|4259|4259|4258|2700
1625061940000|2021-06-30 14:05:40|4260.5|4259.5|4260.5|4259.5|4261|4259.5|4259.5|4259|401
1625061950000|2021-06-30 14:05:50|||||||||75
1625061960000|2021-06-30 14:06:00|4261|4260|4261.5|4260.5|4261.5|4260.5|4261|4260|1250
1625061970000|2021-06-30 14:06:10|4262|4261|4261.5|4260.5|4262|4261|4261|4260.5|499
1625061980000|2021-06-30 14:06:20|4261|4260|4260.5|4259.5|4261.5|4260|4260.5|4259.5|1304
1625061990000|2021-06-30 14:06:30|4260|4259|4260|4259|4260.5|4259|4259.5|4259|1589
1625062000000|2021-06-30 14:06:40|4259.5|4259.5|4260|4259.5|4260|4259.5|4259.5|4259|497
1625062010000|2021-06-30 14:06:50||4259||4259||4259.5||4259|0
1625062020000|2021-06-30 14:07:00|4259.5|4258.5|4260|4258.5|4260|4258.5|4259.5|4258.5|563
1625062030000|2021-06-30 14:07:10|4259.5|4259|4259.5|4258.5|4259.5|4259|4259.5|4258.5|0
1625062040000|2021-06-30 14:07:20|4259|4259|4258|4257|4259.5|4259|4258|4257|1443
1625062050000|2021-06-30 14:07:30|4258.5|4257.5|4258|4257|4258.5|4258|4258|4257|155
1625062060000|2021-06-30 14:07:40|4258.5||4258.5||4258.5||4258.5||0
1625062070000|2021-06-30 14:07:50||4257.5||4257.5||4257.5||4257.5|0
1625062080000|2021-06-30 14:08:00|4258|4257|4257|4256|4258.5|4257.5|4256.5|4256|1596
1625062090000|2021-06-30 14:08:10|4257.5|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|0
1625062100000|2021-06-30 14:08:20|4258|4257.5|4258|4257|4258|4257.5|4258|4257|815
1625062110000|2021-06-30 14:08:30|4258.5|4257.5|4258|4257.5|4258.5|4257.5|4258|4257|332
1625062120000|2021-06-30 14:08:40|4257.5|4257|4257.5|4257|4258|4257.5|4257.5|4257|530
1625062130000|2021-06-30 14:08:50|4257|4256.5|4256.5|4256|4257.5|4256.5|4256.5|4255.5|456
1625062140000|2021-06-30 14:09:00|4257|4256.5|4257|4256|4257|4256.5|4257|4256|875
1625062160000|2021-06-30 14:09:20|4256.5|4255.5|4256|4255|4257|4256|4256|4255|1067
1625062170000|2021-06-30 14:09:30|4256.5|4255.5|4256.5|4255.5|4256.5|4256|4256|4255|375
1625062180000|2021-06-30 14:09:40|4257|4256|4257|4256.5|4257|4256.5|4257|4255.5|1927
1625062190000|2021-06-30 14:09:50|4257.5|4256|4256.5|4255.5|4257.5|4257|4256.5|4255.5|867
1625062200000|2021-06-30 14:10:00|||||||||33
1625062210000|2021-06-30 14:10:10|||||||||295
1625062220000|2021-06-30 14:10:20|4256|4255|4254.5|4254|4256.5|4255.5|4254.5|4254|1759
1625062230000|2021-06-30 14:10:30||4253.5||4253.5||4253.5||4253.5|169
1625062250000|2021-06-30 14:10:50||4254||4253.5||4254||4253.5|105
1625062260000|2021-06-30 14:11:00|4255|4254|4256|4255|4256.5|4256|4255|4254|2815
1625062270000|2021-06-30 14:11:10||4255.5||4255||4255.5||4255|124
1625062280000|2021-06-30 14:11:20|4256.5|4255.5|4256|4255.5|4256.5|4256|4256|4255.5|480
1625062290000|2021-06-30 14:11:30|4255.5|4255|4256|4255|4256|4255.5|4255.5|4255|472
1625062300000|2021-06-30 14:11:40||4255.5||4255.5||4255.5||4255.5|186
1625062310000|2021-06-30 14:11:50|4256.5|4256|4258|4256.5|4258|4256.5|4256.5|4256|848
1625062320000|2021-06-30 14:12:00|4257.5|4256|4257|4256|4257.5|4256.5|4256.5|4256|388
1625062330000|2021-06-30 14:12:10|4256.5|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255|128
1625062340000|2021-06-30 14:12:20|4257|4256|4258|4257|4258|4257|4257|4256|0
1625062350000|2021-06-30 14:12:30|4258.5|4257.5|4258.5|4257.5|4258.5|4258|4258.5|4257|299
1625062360000|2021-06-30 14:12:40|4259|4258|4259|4257.5|4259|4258|4259|4257.5|0
1625062370000|2021-06-30 14:12:50|||||||||120
1625062380000|2021-06-30 14:13:00|4258.5|4258|4258.5|4257.5|4258.5|4258|4258.5|4257.5|76
1625062390000|2021-06-30 14:13:10|4258|4257|4258|4257|4258|4257.5|4257.5|4257|873
1625062400000|2021-06-30 14:13:20|4257.5|4256.5|4257|4256|4258|4256.5|4256.5|4256|1667
1625062410000|2021-06-30 14:13:30|4256.5|4255.5|4256|4255|4256.5|4255.5|4256|4255|378
1625062420000|2021-06-30 14:13:40|4255.5|4255.5|4256|4255|4256|4255.5|4255.5|4255|205
1625062430000|2021-06-30 14:13:50|4256.5|4255.5|4257|4256|4257|4256|4256.5|4255.5|205
1625062440000|2021-06-30 14:14:00||4256.5||4256||4256.5||4256|0
1625062450000|2021-06-30 14:14:10|4256.5|4256.5|4256|4255.5|4257|4256.5|4256|4255|809
1625062460000|2021-06-30 14:14:20|4255.5|4255|4256|4255|4256|4255.5|4255.5|4254.5|384
1625062470000|2021-06-30 14:14:30|4255.5|4254.5|4255.5|4254.5|4255.5|4255|4255.5|4254.5|173
1625062480000|2021-06-30 14:14:40|4255|4254|4254.5|4253.5|4255|4254|4254.5|4253.5|219
1625062500000|2021-06-30 14:15:00|4255|4254|4255.5|4254.5|4255.5|4254.5|4255|4254|943
1625062510000|2021-06-30 14:15:10|4255|4254|4254.5|4253.5|4255|4254|4254|4253.5|414
1625062520000|2021-06-30 14:15:20|4255|4254|4254|4253|4255|4254.5|4253.5|4253|2699
1625062530000|2021-06-30 14:15:30|4254.5|4253.5|4254|4253.5|4254.5|4254|4254|4253|2988
1625062540000|2021-06-30 14:15:40|4254.5|4253|4254.5|4253.5|4254.5|4254|4253.5|4253|1021
1625062550000|2021-06-30 14:15:50|4254|4254|4254.5|4253.5|4254.5|4254|4254|4253.5|405
1625062560000|2021-06-30 14:16:00|||||||||63
1625062570000|2021-06-30 14:16:10|4255|4254|4255|4254|4255|4254.5|4254.5|4253.5|889
1625062580000|2021-06-30 14:16:20|4255.5|4254.5|4255.5|4254.5|4255.5|4255|4255|4254.5|1234
1625062590000|2021-06-30 14:16:30|4256|4255|4256|4255.5|4256|4255.5|4255.5|4255|1305
1625062600000|2021-06-30 14:16:40|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|768
1625062610000|2021-06-30 14:16:50|4255.5|4255|4256|4255|4256|4255.5|4255.5|4255|1020
1625062640000|2021-06-30 14:17:20|4255.5|4254.5|4254.5|4254|4255.5|4254.5|4254.5|4254|1452
1625062650000|2021-06-30 14:17:30|4254|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|402
1625062660000|2021-06-30 14:17:40|4254||4254||4254||4254||145
1625062670000|2021-06-30 14:17:50|4253.5|4253|4254.5|4254|4255|4254.5|4253.5|4253|2128
1625062680000|2021-06-30 14:18:00|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|502
1625062690000|2021-06-30 14:18:10|4255.5|4255|4254.5|4254|4255.5|4255|4254.5|4253.5|1760
1625062700000|2021-06-30 14:18:20||4253.5||4253.5||4253.5||4253|84
1625062710000|2021-06-30 14:18:30|4254|4254|4254|4253|4254.5|4254|4253.5|4253|388
1625062720000|2021-06-30 14:18:40|4254.5||4254.5||4254.5||4254.5||0
1625062740000|2021-06-30 14:19:00||4253.5||4253.5||4253.5||4253.5|0
1625062750000|2021-06-30 14:19:10|4254|4253|4253.5|4253|4254|4253|4253.5|4253|1081
1625062760000|2021-06-30 14:19:20|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|348
1625062770000|2021-06-30 14:19:30|4253.5|4252|4253.5|4252.5|4254|4253.5|4253.5|4252|2494
1625062780000|2021-06-30 14:19:40||4253||4252.5||4253||4252.5|0
1625062790000|2021-06-30 14:19:50|4253|4252|4252.5|4252|4253.5|4252|4252.5|4252|409
1625062800000|2021-06-30 14:20:00|4253|4252.5|4253.5|4252.5|4253.5|4252.5|4253|4252|2012
1625062810000|2021-06-30 14:20:10|4253|4252|4253.5|4252.5|4253.5|4252.5|4253|4252|492
1625062820000|2021-06-30 14:20:20|4254|4253|4254|4253.5|4254|4253.5|4253.5|4252.5|1289
1625062830000|2021-06-30 14:20:30|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|2021
1625062840000|2021-06-30 14:20:40|4254.5|4254|4255|4254|4255|4254|4254.5|4253.5|456
1625062850000|2021-06-30 14:20:50|4254.5|4253.5|4254|4253|4254.5|4253.5|4254|4253|421
1625062870000|2021-06-30 14:21:10|4254.5|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|1011
1625062890000|2021-06-30 14:21:30|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|1011
1625062900000|2021-06-30 14:21:40|4254|4253.5|4254.5|4253.5|4254.5|4254|4254|4253.5|1404
1625062920000|2021-06-30 14:22:00|4254|4253|4254|4253|4254|4253.5|4253.5|4253|465
1625062930000|2021-06-30 14:22:10|4254.5|4253.5|4254.5|4253.5|4254.5|4254|4254.5|4253.5|396
1625062940000|2021-06-30 14:22:20||4254||4253.5||4254||4253.5|1203
1625062950000|2021-06-30 14:22:30||4254||4254||4254||4254|84
1625062970000|2021-06-30 14:22:50|4254|4253.5|4254|4253|4254|4253.5|4254|4252.5|1000
1625062980000|2021-06-30 14:23:00|4254.5|4253.5|4254|4253|4254.5|4253.5|4254|4253|692
1625062990000|2021-06-30 14:23:10|4254.5|4253.5|4254.5|4253.5|4254.5|4254|4254.5|4253.5|572
1625063000000|2021-06-30 14:23:20|4254|4253|4254|4253.5|4254|4253.5|4254|4253|0
1625063010000|2021-06-30 14:23:30|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|94
1625063020000|2021-06-30 14:23:40|4254|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|482
1625063030000|2021-06-30 14:23:50|4254||4254.5||4254.5||4254||0
1625063040000|2021-06-30 14:24:00|4254|4253|4254|4253|4254.5|4253|4253.5|4253|146
1625063050000|2021-06-30 14:24:10|4253.5|4252.5|4253|4252.5|4253.5|4252.5|4253|4252.5|181
1625063060000|2021-06-30 14:24:20|4252.5|4252|4251.5|4251|4253|4252.5|4251.5|4251|737
1625063070000|2021-06-30 14:24:30|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|695
1625063080000|2021-06-30 14:24:40|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250|93
1625063090000|2021-06-30 14:24:50|4250.5|4250|4251|4250.5|4251|4250.5|4250.5|4250|141
1625063100000|2021-06-30 14:25:00||4250||4250||4250||4250|90
1625063110000|2021-06-30 14:25:10|4251.5|4250.5|4251|4250.5|4251.5|4251|4251|4250|2202
1625063120000|2021-06-30 14:25:20|4250.5|4250|4251|4250|4251|4250|4250.5|4250|91
1625063130000|2021-06-30 14:25:30|4250.5|4249.5|4250.5|4249.5|4250.5|4250|4250|4249.5|1020
1625063140000|2021-06-30 14:25:40|||||||||225
1625063150000|2021-06-30 14:25:50|4251|4250|4251.5|4250.5|4251.5|4251|4251|4249.5|2081
1625063160000|2021-06-30 14:26:00||4251||4250.5||4251||4250.5|0
1625063170000|2021-06-30 14:26:10|4252|4251|4252|4251|4252|4251|4251.5|4251|1338
1625063180000|2021-06-30 14:26:20||4251.5||4251.5||4251.5||4251.5|12
1625063190000|2021-06-30 14:26:30|4252.5|4252|4252|4251.5|4252.5|4252|4252|4251|820
1625063210000|2021-06-30 14:26:50|||||||||267
1625063220000|2021-06-30 14:27:00|4252.5|4252|4251.5|4250.5|4252.5|4252|4251.5|4250.5|1180
1625063230000|2021-06-30 14:27:10||4251||4250.5||4251||4250.5|859
1625063240000|2021-06-30 14:27:20|4252|4251|4252|4251.5|4252|4251.5|4252|4251|2049
1625063250000|2021-06-30 14:27:30|4252.5|4252|4251.5|4250.5|4252.5|4252|4251.5|4250.5|1175
1625063260000|2021-06-30 14:27:40|4251|4250|4250.5|4250|4251|4250.5|4250.5|4250|60
1625063270000|2021-06-30 14:27:50|4250|4249.5|4250.5|4249.5|4250.5|4250|4250|4249.5|77
1625063280000|2021-06-30 14:28:00|4250|4250|4250.5|4249.5|4250.5|4250|4250|4249.5|1880
1625063290000|2021-06-30 14:28:10||4250||4250||4250||4250|74
1625063300000|2021-06-30 14:28:20|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|1253
1625063320000|2021-06-30 14:28:40|4252|4251.5|4252|4251|4252|4251.5|4251.5|4251|978
1625063340000|2021-06-30 14:29:00|4251.5|4250.5|4251.5|4250.5|4252|4250.5|4251|4250.5|667
1625063350000|2021-06-30 14:29:10|4251|4250|4250|4249.5|4251.5|4250|4250|4249.5|1575
1625063360000|2021-06-30 14:29:20|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|453
1625063370000|2021-06-30 14:29:30|4249|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248.5|585
1625063380000|2021-06-30 14:29:40|||||||||133
1625063390000|2021-06-30 14:29:50|4250|4249|4250.5|4250|4250.5|4250|4249.5|4248.5|3098
1625063400000|2021-06-30 14:30:00|4250|4249.5|4250|4249|4250|4249.5|4250|4249|215
1625063420000|2021-06-30 14:30:20|4250.5|4249.5|4250.5|4250|4250.5|4250|4250.5|4249|531
1625063430000|2021-06-30 14:30:30|4251|4250.5|4251.5|4251|4251.5|4251|4250.5|4250|2902
1625063450000|2021-06-30 14:30:50|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|1347
1625063460000|2021-06-30 14:31:00|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|1730
1625063470000|2021-06-30 14:31:10|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|12
1625063490000|2021-06-30 14:31:30|4252||4251.5||4252||4251.5||57
1625063500000|2021-06-30 14:31:40|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|1560
1625063510000|2021-06-30 14:31:50|4252|4251.5|4252.5|4252|4252.5|4252|4251.5|4251|3240
1625063520000|2021-06-30 14:32:00|4253|4252.5|4253|4252.5|4253.5|4253|4253|4252.5|2847
1625063530000|2021-06-30 14:32:10|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|215
1625063540000|2021-06-30 14:32:20|||||||||169
1625063550000|2021-06-30 14:32:30|4253.5|4253|4254.5|4254|4255|4254|4253|4252.5|2757
1625063560000|2021-06-30 14:32:40|4255|4254.5|4255|4254.5|4255|4254.5|4254.5|4254|812
1625063570000|2021-06-30 14:32:50|4254.5|4254|4255|4254|4255|4254.5|4254.5|4254|1088
1625063580000|2021-06-30 14:33:00|4254.5|4254.5|4254.5|4254|4255|4254.5|4254|4253.5|1917
1625063590000|2021-06-30 14:33:10|4255|4254.5|4254.5|4253.5|4255|4254.5|4254|4253.5|1987
1625063600000|2021-06-30 14:33:20|4254|4253|4253.5|4252.5|4254.5|4253|4253|4252.5|1965
1625063610000|2021-06-30 14:33:30|4253|4252|4252.5|4251.5|4253.5|4252|4252|4251.5|1403
1625063620000|2021-06-30 14:33:40|4253|4252|4253|4252.5|4253|4252.5|4253|4252|1039
1625063630000|2021-06-30 14:33:50|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|1629
1625063640000|2021-06-30 14:34:00|4253.5|4253|4253.5|4252.5|4253.5|4253|4253.5|4252.5|242
1625063660000|2021-06-30 14:34:20|4254|4253|4254|4253|4254|4253.5|4254|4253|490
1625063670000|2021-06-30 14:34:30|4254.5|4253.5|4253|4252.5|4254.5|4253.5|4253|4252.5|1372
1625063680000|2021-06-30 14:34:40|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4252|721
1625063690000|2021-06-30 14:34:50|4253.5|4253|4252.5|4252|4253.5|4253|4252.5|4252|1811
1625063700000|2021-06-30 14:35:00|4253|4251.5|4252|4251.5|4253|4252.5|4252|4251.5|679
1625063710000|2021-06-30 14:35:10|4252.5|4251|4252|4251.5|4252.5|4251.5|4251.5|4251|229
1625063720000|2021-06-30 14:35:20|4252.5|4252|4252.5|4251.5|4252.5|4252|4252|4251.5|1432
1625063740000|2021-06-30 14:35:40|4253|4252|4252.5|4252|4253|4252.5|4252.5|4252|2199
1625063750000|2021-06-30 14:35:50|4253|4252.5|4253.5|4252.5|4253.5|4253|4253|4252.5|908
1625063760000|2021-06-30 14:36:00||4253||4252.5||4253||4252.5|209
1625063770000|2021-06-30 14:36:10||4253||4252.5||4253||4252.5|0
1625063790000|2021-06-30 14:36:30|4253|4252|4252.5|4251.5|4253.5|4252|4251.5|4250.5|3023
1625063800000|2021-06-30 14:36:40|4252|4251|4252|4251|4252|4251.5|4251.5|4251|357
1625063830000|2021-06-30 14:37:10|4251.5|4250.5|4250.5|4250|4252|4250.5|4250.5|4250|731
1625063840000|2021-06-30 14:37:20|4250|4249.5|4250|4249.5|4250.5|4250|4250|4249|472
1625063850000|2021-06-30 14:37:30|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249.5|1018
1625063860000|2021-06-30 14:37:40|||||||||259
1625063870000|2021-06-30 14:37:50|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|838
1625063880000|2021-06-30 14:38:00|4249.5|4249|4249.5|4248.5|4250|4249.5|4249.5|4248.5|194
1625063890000|2021-06-30 14:38:10|4249|4249|4249.5|4249|4249.5|4249|4249|4248.5|306
1625063900000|2021-06-30 14:38:20|4250|4249.5|4250|4249.5|4251|4250.5|4250|4249|6860
1625063910000|2021-06-30 14:38:30|4249.5|4249|4250|4249|4250|4249|4249.5|4249|72
1625063920000|2021-06-30 14:38:40||4249.5||4249.5||4249.5||4249.5|304
1625063930000|2021-06-30 14:38:50|4250.5|4250|4251.5|4251|4251.5|4251|4250.5|4250|2634
1625063940000|2021-06-30 14:39:00|4252|4251.5|4252.5|4251.5|4252.5|4252|4251.5|4251|3682
1625063950000|2021-06-30 14:39:10|4252|4252|4251|4250|4252|4252|4251|4250|822
1625063960000|2021-06-30 14:39:20|4250.5|4249.5|4250.5|4249|4250.5|4249.5|4250.5|4249|477
1625063970000|2021-06-30 14:39:30|4250|4249.5|4250|4249|4250|4249.5|4250|4249|290
1625063980000|2021-06-30 14:39:40|4249.5|4248.5|4248.5|4248|4249.5|4249|4248.5|4247.5|1780
1625063990000|2021-06-30 14:39:50|4248|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247.5|31
1625064000000|2021-06-30 14:40:00|||||||||27
1625064010000|2021-06-30 14:40:10|4248|4247|4248|4247|4248|4247|4247.5|4247|130
1625064020000|2021-06-30 14:40:20|4247.5|4246.5|4247.5|4247|4248|4247|4247.5|4246.5|452
1625064030000|2021-06-30 14:40:30|4247|4246.5|4247|4246|4247|4246.5|4246.5|4246|641
1625064040000|2021-06-30 14:40:40|4246.5|4245.5|4246|4245.5|4246.5|4245.5|4246|4245|267
1625064050000|2021-06-30 14:40:50|4245.5|4245|4245|4244.5|4245.5|4245.5|4245|4244.5|2653
1625064060000|2021-06-30 14:41:00|4244.5|4244|4244|4242.5|4245|4244.5|4243|4242.5|11023
1625064070000|2021-06-30 14:41:10|4244.5|4243|4245|4244.5|4245|4244.5|4244|4243|1099
1625064080000|2021-06-30 14:41:20|4244.5|4244|4244|4243.5|4244.5|4244|4244|4243.5|2567
1625064090000|2021-06-30 14:41:30|4244.5|4243|4244|4243|4244.5|4243.5|4243.5|4243|841
1625064100000|2021-06-30 14:41:40|4244.5|4243.5|4246|4245.5|4246|4245.5|4244.5|4243|5597
1625064110000|2021-06-30 14:41:50|4245.5|4245|4246|4245|4246|4245|4245.5|4245|291
1625064120000|2021-06-30 14:42:00|4245.5|4244.5|4245|4244.5|4245.5|4244.5|4245|4244.5|1074
1625064130000|2021-06-30 14:42:10|4245.5|4245|4246|4245|4246.5|4246|4245.5|4244.5|1292
1625064140000|2021-06-30 14:42:20|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|48
1625064150000|2021-06-30 14:42:30|4246|4245|4246.5|4245.5|4246.5|4245.5|4245.5|4244.5|550
1625064180000|2021-06-30 14:43:00||4246||4246||4246||4246|301
1625064200000|2021-06-30 14:43:20|4246|4245.5|4246.5|4245.5|4246.5|4246|4246|4245.5|1136
1625064210000|2021-06-30 14:43:30||4246||4245.5||4246||4245.5|248
1625064230000|2021-06-30 14:43:50|4247|4246|4246|4245.5|4247|4246|4246|4245.5|2276
1625064240000|2021-06-30 14:44:00|4245.5|4245|4245|4244|4246|4245.5|4245|4244|692
1625064270000|2021-06-30 14:44:30||4244.5||4244||4244.5||4244|96
1625064290000|2021-06-30 14:44:50|4244.5|4244.5|4245|4244.5|4245|4244.5|4244.5|4244|597
1625064300000|2021-06-30 14:45:00|4245.5|4245|4246|4245|4246|4245.5|4245|4244|9738
1625064310000|2021-06-30 14:45:10|4246.5|4245.5|4246.5|4246|4246.5|4246|4246.5|4245.5|1117
1625064320000|2021-06-30 14:45:20|4247|4245.5|4246.5|4245.5|4247|4246.5|4246|4245.5|3527
1625064340000|2021-06-30 14:45:40||4246||4246||4246||4246|239
1625064350000|2021-06-30 14:45:50|4247|4246.5|4246.5|4245.5|4247|4246.5|4246.5|4245.5|1226
1625064360000|2021-06-30 14:46:00||4246||4245.5||4246||4245.5|0
1625064370000|2021-06-30 14:46:10|4246|4246|4246.5|4245.5|4246.5|4246|4246|4245.5|1265
1625064380000|2021-06-30 14:46:20|4246||4246.5||4246.5||4246||202
1625064390000|2021-06-30 14:46:30|4246||4246||4246||4246||1
1625064400000|2021-06-30 14:46:40|||||||||190
1625064410000|2021-06-30 14:46:50|4246.5|4245|4245.5|4245|4246.5|4245|4245.5|4245|2758
1625064420000|2021-06-30 14:47:00|4246|4245.5|4246|4245|4246|4245.5|4246|4245|678
1625064430000|2021-06-30 14:47:10||4245.5||4245||4245.5||4245|205
1625064440000|2021-06-30 14:47:20|4245.5||4245.5||4245.5||4245.5||11
1625064450000|2021-06-30 14:47:30|4245|4244.5|4245|4244.5|4245.5|4244.5|4245|4244|2373
1625064460000|2021-06-30 14:47:40||4244||4244.5||4244.5||4244|1101
1625064470000|2021-06-30 14:47:50|||||||||251
1625064480000|2021-06-30 14:48:00|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|771
1625064490000|2021-06-30 14:48:10|||||||||164
1625064500000|2021-06-30 14:48:20|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|498
1625064510000|2021-06-30 14:48:30|4244.5|4244|4244|4243.5|4245|4244|4244|4243.5|2627
1625064520000|2021-06-30 14:48:40|4243.5|4243|4244|4243.5|4244|4243.5|4243.5|4243|2886
1625064530000|2021-06-30 14:48:50|4244.5|4244|4246|4245|4246.5|4246|4244|4243.5|11235
1625064540000|2021-06-30 14:49:00|4246.5|4245.5|4246.5|4246|4247.5|4247|4246.5|4245.5|4104
1625064550000|2021-06-30 14:49:10|4247|4245.5|4246|4245|4247|4245.5|4246|4245|1400
1625064580000|2021-06-30 14:49:40||4245.5||4245.5||4245.5||4245.5|253
1625064590000|2021-06-30 14:49:50|||||||||317
1625064600000|2021-06-30 14:50:00|4245.5|4245|4247|4246|4247|4246.5|4245.5|4245|2724
1625064610000|2021-06-30 14:50:10||4246.5||4246.5||4246.5||4246.5|202
1625064620000|2021-06-30 14:50:20|4246.5|4246|4247|4246|4247|4246.5|4246.5|4246|877
1625064630000|2021-06-30 14:50:30|4246.5|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|224
1625064640000|2021-06-30 14:50:40|4247|4246.5|4247|4246.5|4247|4246.5|4246.5|4246|2976
1625064650000|2021-06-30 14:50:50|4246.5|4246|4247|4246|4247|4246.5|4246.5|4246|596
1625064660000|2021-06-30 14:51:00||4246.5||4246||4246.5||4246|0
1625064670000|2021-06-30 14:51:10|4246.5|4245.5|4245.5|4245|4246.5|4245.5|4245.5|4245|1485
1625064680000|2021-06-30 14:51:20|4245|4244.5|4246|4245.5|4246|4245.5|4245|4244.5|1784
1625064690000|2021-06-30 14:51:30|4246.5|4246|4246.5|4246|4246.5|4246|4246|4245.5|1080
1625064700000|2021-06-30 14:51:40|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|541
1625064710000|2021-06-30 14:51:50|4246.5|4246|4246.5|4245.5|4246.5|4246|4246|4245.5|644
1625064720000|2021-06-30 14:52:00|4246|4246|4246|4245.5|4246.5|4246|4246|4245.5|352
1625064730000|2021-06-30 14:52:10|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4245.5|218
1625064740000|2021-06-30 14:52:20|||||||||126
1625064750000|2021-06-30 14:52:30|4247|4246.5|4247.5|4247|4247.5|4247|4246.5|4246|3630
1625064760000|2021-06-30 14:52:40|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246|295
1625064770000|2021-06-30 14:52:50|4246.5|4246|4246|4245.5|4247|4246.5|4246|4245.5|821
1625064790000|2021-06-30 14:53:10||4245||4245.5||4245.5||4245|1102
1625064800000|2021-06-30 14:53:20|4245.5|4245|4245.5|4245|4246|4245.5|4245.5|4245|2109
1625064820000|2021-06-30 14:53:40|4245|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|1604
1625064830000|2021-06-30 14:53:50|4244|4243.5|4244|4243.5|4244.5|4243.5|4244|4243.5|169
1625064840000|2021-06-30 14:54:00|4244.5|4244|4244.5|4244|4244.5|4244|4244|4243.5|3653
1625064860000|2021-06-30 14:54:20|4244|4243.5|4243.5|4243|4244|4243.5|4243.5|4242.5|788
1625064870000|2021-06-30 14:54:30|||||||||52
1625064880000|2021-06-30 14:54:40|4244|4243.5|4244.5|4244|4244.5|4244|4243.5|4243|2718
1625064890000|2021-06-30 14:54:50|4245|4244.5|4244.5|4243.5|4245|4244.5|4244.5|4243.5|334
1625064900000|2021-06-30 14:55:00|4244|4243|4243.5|4243|4244|4243.5|4243.5|4243|327
1625064910000|2021-06-30 14:55:10|4243|4242.5|4242|4241.5|4243.5|4243|4242|4241.5|1243
1625064920000|2021-06-30 14:55:20|4242.5|4241|4242.5|4241.5|4242.5|4242|4241.5|4241|6869
1625064930000|2021-06-30 14:55:30|4242|4241|4241.5|4241|4242|4241.5|4241.5|4240.5|294
1625064940000|2021-06-30 14:55:40|4242|4240.5|4240|4239.5|4242|4241.5|4240|4239.5|2847
1625064950000|2021-06-30 14:55:50|4240.5|4240|4240.5|4240|4241|4240.5|4240.5|4240|2157
1625064970000|2021-06-30 14:56:10|4240|4239.5|4239|4238|4240|4239.5|4239|4238|1880
1625064980000|2021-06-30 14:56:20|4238.5|4237.5|4237|4236.5|4239|4237.5|4237|4236|3130
1625064990000|2021-06-30 14:56:30|4237.5|4237|4238|4237|4239|4238|4237|4236.5|3361
1625065000000|2021-06-30 14:56:40|4238.5|4237.5|4238.5|4237.5|4238.5|4238|4238|4237.5|1004
1625065010000|2021-06-30 14:56:50|4238|4237|4237|4236.5|4238|4237|4237|4236.5|2075
1625065020000|2021-06-30 14:57:00|4236.5|4236|4238|4237.5|4238.5|4237.5|4236.5|4235.5|892
1625065030000|2021-06-30 14:57:10|4238.5|4238|4238|4237.5|4238.5|4238|4238|4237.5|3158
1625065040000|2021-06-30 14:57:20|4237.5|4236.5|4238.5|4238|4239|4238|4237.5|4236.5|2394
1625065050000|2021-06-30 14:57:30|4239|4237.5|4239|4238.5|4239|4238.5|4238|4237|212
1625065060000|2021-06-30 14:57:40|4239.5|4238|4240.5|4239.5|4240.5|4240|4239|4238|6786
1625065070000|2021-06-30 14:57:50||4240||4240||4240||4239.5|472
1625065080000|2021-06-30 14:58:00|4240|4239.5|4239.5|4239|4240.5|4240|4239.5|4238.5|722
1625065090000|2021-06-30 14:58:10|4240|4238.5|4240|4239|4240.5|4240|4239.5|4238.5|1305
1625065100000|2021-06-30 14:58:20|4240.5|4239.5|4240.5|4240|4240.5|4240|4240|4239|361
1625065110000|2021-06-30 14:58:30|4241|4239.5|4242|4241|4242|4241|4241|4239.5|2440
1625065120000|2021-06-30 14:58:40|4242.5|4241.5|4243|4242|4243|4242.5|4242.5|4241.5|397
1625065140000|2021-06-30 14:59:00|4242.5|4241.5|4240|4239.5|4242.5|4241.5|4240|4239.5|2425
1625065150000|2021-06-30 14:59:10|4240.5|4240|4241|4240|4241|4240.5|4240.5|4240|2271
1625065160000|2021-06-30 14:59:20|4240.5|4240.5|4241|4240|4241|4240.5|4240.5|4239.5|607
1625065170000|2021-06-30 14:59:30|4240.5|4239.5|4239.5|4238.5|4240.5|4240|4239|4238.5|956
1625065180000|2021-06-30 14:59:40|4239|4239|4239.5|4238.5|4239.5|4239|4239|4238.5|53
1625065190000|2021-06-30 14:59:50|4239||4239||4239||4239||31
1625065200000|2021-06-30 15:00:00|4239.5|4238|4239|4238.5|4239.5|4239|4238.5|4238|2003
1625065210000|2021-06-30 15:00:10|4239.5|4239|4238.5|4238|4239.5|4239|4238.5|4238|281
1625065220000|2021-06-30 15:00:20|4238|4237.5|4239.5|4238.5|4239.5|4239|4238|4237|1269
1625065230000|2021-06-30 15:00:30||4239||4239||4239||4238.5|174
1625065240000|2021-06-30 15:00:40|4239|4238.5|4239|4238|4239|4238.5|4238.5|4238|1228
1625065250000|2021-06-30 15:00:50|4238.5|4238.5|4237.5|4237|4239.5|4238.5|4237.5|4236.5|2695
1625065260000|2021-06-30 15:01:00|4238|4237.5|4239.5|4238.5|4239.5|4238.5|4238|4237|2254
1625065270000|2021-06-30 15:01:10|4239|4238|4238.5|4237.5|4239|4238.5|4238|4237.5|666
1625065280000|2021-06-30 15:01:20|4239|4238|4238.5|4237|4239|4238|4238|4237|299
1625065290000|2021-06-30 15:01:30|4239|4237.5|4239.5|4238.5|4239.5|4239|4238.5|4237.5|2615
1625065300000|2021-06-30 15:01:40|4240|4239|4239.5|4238.5|4240|4239|4239|4238.5|1349
1625065310000|2021-06-30 15:01:50|4239|4238|4238.5|4238|4239.5|4238|4238|4237.5|2411
1625065320000|2021-06-30 15:02:00|4239|4238.5|4239.5|4238.5|4240|4239.5|4238.5|4238|3070
1625065330000|2021-06-30 15:02:10|4240|4239|4239.5|4239|4240|4239.5|4239.5|4239|1466
1625065340000|2021-06-30 15:02:20|4240|4238.5|4239.5|4238.5|4240|4238.5|4239|4238.5|661
1625065350000|2021-06-30 15:02:30|4240.5|4239|4239.5|4239|4240.5|4239.5|4239.5|4238.5|2807
1625065360000|2021-06-30 15:02:40|4240|4239.5|4239|4238.5|4240|4239.5|4239|4238.5|1926
1625065370000|2021-06-30 15:02:50|4238.5|4238|4238|4237.5|4239|4238.5|4238|4237.5|735
1625065380000|2021-06-30 15:03:00|4237.5|4237|4238|4237|4238|4237.5|4237.5|4237|907
1625065390000|2021-06-30 15:03:10|4237.5|4236.5|4238.5|4238|4238.5|4238|4237|4236.5|3052
1625065400000|2021-06-30 15:03:20|4239|4238.5|4239|4238|4239.5|4238.5|4238.5|4238|316
1625065410000|2021-06-30 15:03:30|4238.5|4237.5|4238|4237.5|4239|4237.5|4238|4237.5|336
1625065420000|2021-06-30 15:03:40|4238.5|4238|4238.5|4238|4239|4238.5|4238.5|4238|1221
1625065430000|2021-06-30 15:03:50|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238|35
1625065440000|2021-06-30 15:04:00|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|747
1625065470000|2021-06-30 15:04:30|||||||||146
1625065480000|2021-06-30 15:04:40|4238|4237.5|4238|4237.5|4238.5|4237.5|4238|4237.5|1164
1625065490000|2021-06-30 15:04:50|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|2365
1625065500000|2021-06-30 15:05:00|4238|4237.5|4238|4237|4238|4237.5|4237.5|4237|1737
1625065510000|2021-06-30 15:05:10|4238.5|4237.5|4237.5|4237|4238.5|4237.5|4237|4236.5|6929
1625065520000|2021-06-30 15:05:20|4237|4236.5|4238.5|4237.5|4239|4238|4237|4236.5|1708
1625065530000|2021-06-30 15:05:30|4239|4238|4238.5|4238|4239.5|4239|4238.5|4238|3272
1625065540000|2021-06-30 15:05:40|4239|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|882
1625065550000|2021-06-30 15:05:50|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4239.5|4239|2024
1625065560000|2021-06-30 15:06:00|||||||||117
1625065570000|2021-06-30 15:06:10|4240|4239|4240|4239|4240|4239.5|4239.5|4239|1428
1625065580000|2021-06-30 15:06:20|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|0
1625065590000|2021-06-30 15:06:30||4239||4239.5||4239.5||4239|0
1625065600000|2021-06-30 15:06:40|4241|4240|4240.5|4240|4241|4240.5|4240.5|4240|1377
1625065610000|2021-06-30 15:06:50|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|929
1625065620000|2021-06-30 15:07:00|4239.5|4239|4239|4238.5|4240|4239|4239|4238.5|2070
1625065630000|2021-06-30 15:07:10|||||||||348
1625065650000|2021-06-30 15:07:30|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4238.5|2272
1625065660000|2021-06-30 15:07:40|4240||4239.5||4240||4239.5||119
1625065670000|2021-06-30 15:07:50|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|599
1625065680000|2021-06-30 15:08:00|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|903
1625065690000|2021-06-30 15:08:10|4239.5|4239|4239|4238.5|4239.5|4239|4239|4238.5|1315
1625065710000|2021-06-30 15:08:30|4239.5|4239|4239.5|4239|4239.5|4239|4239|4238.5|561
1625065720000|2021-06-30 15:08:40|4239|4238.5|4239|4238.5|4239.5|4239|4239|4238.5|1648
1625065750000|2021-06-30 15:09:10|4239.5|4239|4239|4238.5|4239.5|4239|4238.5|4238|2455
1625065760000|2021-06-30 15:09:20|4238.5|4238|4238.5|4238|4239|4238|4238.5|4238|1064
1625065780000|2021-06-30 15:09:40|4238|4237.5|4238|4237.5|4238.5|4238|4238|4237.5|7399
1625065790000|2021-06-30 15:09:50|4238.5|4238|4238|4237.5|4238.5|4238|4238|4237.5|586
1625065800000|2021-06-30 15:10:00|4237.5|4237|4237|4236.5|4237.5|4237|4236.5|4236|6718
1625065810000|2021-06-30 15:10:10|4236.5|4236|4235.5|4235|4237|4236|4235.5|4235|1279
1625065820000|2021-06-30 15:10:20|4235|4234.5|4235.5|4234.5|4235.5|4234.5|4235|4234.5|52
1625065830000|2021-06-30 15:10:30|4235|4234|4234.5|4234|4235|4234|4234.5|4234|1044
1625065840000|2021-06-30 15:10:40|4234|4233.5|4234.5|4234|4234.5|4234|4233.5|4233|1752
1625065850000|2021-06-30 15:10:50|4235|4234.5|4235|4234.5|4235|4234.5|4234.5|4234|335
1625065870000|2021-06-30 15:11:10|4234.5|4234|4233.5|4233|4234.5|4234|4233.5|4233|982
1625065890000|2021-06-30 15:11:30|4233|4232.5|4233.5|4233|4233.5|4233|4233|4232.5|810
1625065900000|2021-06-30 15:11:40|4234|4233.5|4234|4233.5|4234|4233.5|4233.5|4233|2417
1625065910000|2021-06-30 15:11:50|4233.5|4233|4234|4233|4234|4233|4233.5|4233|1259
1625065930000|2021-06-30 15:12:10|4233.5|4233.5|4234|4233|4234|4233.5|4233.5|4233|214
1625065940000|2021-06-30 15:12:20|4234.5|4233.5|4234|4233.5|4234.5|4234|4234|4233.5|3063
1625065950000|2021-06-30 15:12:30|4234.5|4234|4234|4233.5|4235.5|4234.5|4234|4233.5|3018
1625065960000|2021-06-30 15:12:40|4234.5|4233|4233.5|4233|4234.5|4233|4233.5|4233|476
1625065980000|2021-06-30 15:13:00|4233|4232.5|4233.5|4232.5|4233.5|4233|4232.5|4232|5236
1625065990000|2021-06-30 15:13:10||4233||4233||4233||4233|484
1625066000000|2021-06-30 15:13:20|4234|4233.5|4233.5|4232.5|4234|4233.5|4233|4232.5|5989
1625066010000|2021-06-30 15:13:30||4233||4233||4233||4232.5|38
1625066020000|2021-06-30 15:13:40|4233|4232.5|4233|4232|4233.5|4232.5|4232.5|4232|1632
1625066030000|2021-06-30 15:13:50|4232.5|4232.5|4232.5|4232|4232.5|4232.5|4232.5|4232|311
1625066040000|2021-06-30 15:14:00|4232|4231.5|4232.5|4232|4232.5|4232|4232|4231.5|1859
1625066050000|2021-06-30 15:14:10|4233|4232.5|4233|4232.5|4233|4232.5|4232.5|4232|4340
1625066060000|2021-06-30 15:14:20|4232.5|4232|4233|4232.5|4233|4232.5|4232.5|4232|852
1625066070000|2021-06-30 15:14:30|4232.5|4232|4231.5|4231|4232.5|4232|4231.5|4231|2414
1625066080000|2021-06-30 15:14:40|4232||4231.5||4232||4231.5||1230
1625066090000|2021-06-30 15:14:50|4231|4230.5|4231|4230|4231.5|4230.5|4231|4230|875
1625066100000|2021-06-30 15:15:00|4230.5||4230.5||4230.5||4230.5||0
1625066120000|2021-06-30 15:15:20|4231|4230|4231.5|4230.5|4231.5|4230.5|4231|4230|355
1625066130000|2021-06-30 15:15:30|4231|4230|4231|4230|4231|4230|4231|4230|0
1625066140000|2021-06-30 15:15:40|4231.5||4231.5||4231.5||4231.5||0
1625066150000|2021-06-30 15:15:50|4231|4230.5|4231|4230|4231.5|4230.5|4231|4230|0
1625066160000|2021-06-30 15:16:00|4231.5||4231.5||4231.5||4231.5||327
1625066170000|2021-06-30 15:16:10|4231||4231||4231||4231||0
1625066180000|2021-06-30 15:16:20|4231.5|4229.5|4230.5|4229.5|4231.5|4229.5|4230.5|4229.5|80
1625066190000|2021-06-30 15:16:30|4231|4230|4230.5|4229.5|4231|4230|4230.5|4229.5|0
1625066200000|2021-06-30 15:16:40|4231||4231||4231||4231||0
1625066210000|2021-06-30 15:16:50||4230||4229.5||4230||4229.5|0
1625066240000|2021-06-30 15:17:20|4230.5||4230.5||4230.5||4230.5||0
1625066250000|2021-06-30 15:17:30|4230|4229|4230.5|4229.5|4230.5|4229.5|4230|4229|254
1625066260000|2021-06-30 15:17:40||4229||4229||4229||4229|0
1625066270000|2021-06-30 15:17:50|4230|4229.5|4230.5|4229|4230.5|4229.5|4230|4229|0
1625066280000|2021-06-30 15:18:00|4230||4230||4230||4230||0
1625066290000|2021-06-30 15:18:10|4229.5|4228.5|4230|4229|4230|4229|4229.5|4228.5|54
1625066310000|2021-06-30 15:18:30|4230.5|4229.5|4231|4230|4231|4230|4230.5|4229.5|347
1625066320000|2021-06-30 15:18:40|4230.5|4229.5|4230.5|4229.5|4230.5|4229.5|4230.5|4229.5|21
1625066340000|2021-06-30 15:19:00|4230|4229|4230.5|4229.5|4230.5|4229.5|4230|4229|250
1625066350000|2021-06-30 15:19:10|4231|4230|4231|4230|4231|4230|4231|4230|0
1625066360000|2021-06-30 15:19:20|||||||||88
1625066370000|2021-06-30 15:19:30|4232|4230.5|4232|4231|4232|4231|4232|4230.5|60
1625066380000|2021-06-30 15:19:40||4230.5||4230.5||4230.5||4230.5|49
1625066400000|2021-06-30 15:20:00||4231||4231||4231||4231|0
1625066410000|2021-06-30 15:20:10|4232.5|4230.5|4231.5|4230.5|4232.5|4230.5|4231.5|4230.5|190
1625066420000|2021-06-30 15:20:20|4231|4230|4231|4230|4231|4230|4231|4230|441
1625066440000|2021-06-30 15:20:40|4230.5|4229.5|4230.5|4229|4230.5|4229.5|4230|4229|194
1625066460000|2021-06-30 15:21:00|4230||4230.5||4230.5||4230||0
1625066470000|2021-06-30 15:21:10|4230|4229.5|4230.5|4229.5|4230.5|4229.5|4230|4229|0
1625066480000|2021-06-30 15:21:20|4230|4229|4230|4229|4230|4229|4230|4229|0
1625066490000|2021-06-30 15:21:30|4230.5|4229.5|4230|4229|4230.5|4229.5|4230|4229|0
1625066510000|2021-06-30 15:21:50||4228.5||4229||4229||4228.5|25
1625066520000|2021-06-30 15:22:00|4230.5|4229.5|4230.5|4229.5|4230.5|4229.5|4230|4229|394
1625066530000|2021-06-30 15:22:10|||||||||76
1625066540000|2021-06-30 15:22:20|4231||4231||4231||4231||0
1625066560000|2021-06-30 15:22:40||4230||4230||4230||4230|0
1625066600000|2021-06-30 15:23:20|4230.5|4229.5|4230.5|4229.5|4230.5|4229.5|4230|4229|585
1625066620000|2021-06-30 15:23:40|4231|4230|4231|4230|4231|4230|4231|4230|250
1625066630000|2021-06-30 15:23:50|4231.5|4230.5|4232.5|4231.5|4232.5|4231.5|4231.5|4230.5|92
1625066640000|2021-06-30 15:24:00|4232|4231|4233|4231.5|4233|4231.5|4232|4231|53
1625066650000|2021-06-30 15:24:10||4232||4232||4232||4231.5|0
1625066660000|2021-06-30 15:24:20|||||||||7
1625066680000|2021-06-30 15:24:40|4233.5|4232.5|4234.5|4233.5|4234.5|4233.5|4233.5|4232.5|50
1625066690000|2021-06-30 15:24:50|4235|4234|4235|4234|4235|4234|4235|4234|585
1625066700000|2021-06-30 15:25:00|4234.5|4233.5|4234.5|4233.5|4234.5|4233.5|4234|4233|59
1625066710000|2021-06-30 15:25:10|4235|4234|4235|4234|4235|4234|4234.5|4234|41
1625066730000|2021-06-30 15:25:30|4234|4233|4235|4234|4235|4234|4234|4233|140
1625066750000|2021-06-30 15:25:50|4235.5|4234.5|4235.5|4234.5|4236|4235|4235.5|4234.5|271
1625066760000|2021-06-30 15:26:00|4236|4235|4236.5|4235|4236.5|4235|4236|4235|457
1625066770000|2021-06-30 15:26:10|4236||4236.5||4236.5||4236||209
1625066780000|2021-06-30 15:26:20|4236|4234.5|4235.5|4234.5|4236|4234.5|4235.5|4234.5|223
1625066790000|2021-06-30 15:26:30|4236|4235|4236|4234.5|4236|4235|4235|4234|622
1625066800000|2021-06-30 15:26:40|4236.5|4235|4236|4234.5|4236.5|4235.5|4235.5|4234.5|329
1625066810000|2021-06-30 15:26:50|4235.5|4234|4235|4233.5|4235.5|4234|4234.5|4233.5|63
1625066820000|2021-06-30 15:27:00|4234.5|4233|4235|4234|4235|4234|4234|4233|146
1625066830000|2021-06-30 15:27:10|4235.5|4234.5|4236|4235|4236|4235|4235.5|4234.5|0
1625066840000|2021-06-30 15:27:20|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|30
1625066850000|2021-06-30 15:27:30|4236|4235|4236|4234.5|4236|4235|4235.5|4234.5|445
1625066860000|2021-06-30 15:27:40|4235.5|4235|4236|4234.5|4236|4235|4235.5|4234.5|0
1625066870000|2021-06-30 15:27:50|4235.5|4234|4235.5|4234|4235.5|4234|4234.5|4233.5|566
1625066880000|2021-06-30 15:28:00|4235|4233.5|4234|4233|4235|4233.5|4233.5|4232|15
1625066890000|2021-06-30 15:28:10|4234.5|4233.5|4234.5|4233.5|4234.5|4233.5|4234|4233|294
1625066900000|2021-06-30 15:28:20|4234|4233|4234|4233|4234|4233|4234|4233|0
1625066910000|2021-06-30 15:28:30|4234.5|4233.5|4236.5|4235|4237.5|4236|4234.5|4233.5|694
1625066920000|2021-06-30 15:28:40|4236|4234.5|4237.5|4236|4237.5|4236|4236|4234.5|240
1625066930000|2021-06-30 15:28:50|4237||4237||4237||4237||0
1625066940000|2021-06-30 15:29:00|4236.5|4235.5|4239|4237.5|4239|4237.5|4236.5|4235|318
1625066950000|2021-06-30 15:29:10|4239.5|4238|4240|4238.5|4240|4239|4239.5|4238|311
1625066960000|2021-06-30 15:29:20|4240.5|4239|4239|4238|4240.5|4239|4239|4238|150
1625066970000|2021-06-30 15:29:30|||||||||2
1625066980000|2021-06-30 15:29:40|4239.5|4239.5|4242.5|4241|4243.5|4242|4239.5|4239.5|1012
1625066990000|2021-06-30 15:29:50|4243|4242|4243.5|4242|4243.5|4242|4243|4242|305
1625122800000|2021-07-01 07:00:00|4246.5|4241.5|4242.5|4241|4247|4241.5|4238|4236|11985
1625122810000|2021-07-01 07:00:10|4243|4241.5|4245|4241.5|4245.5|4241.5|4242.5|4241.5|3630
1625122820000|2021-07-01 07:00:20|4245.5|4242|4247|4244.5|4249|4244.5|4245|4242|957
1625122830000|2021-07-01 07:00:30|4248.5|4245|4253|4249.5|4253|4249.5|4248.5|4245|1524
1625122840000|2021-07-01 07:00:40|4252.5|4249|4248.5|4246|4252.5|4249|4247|4244.5|3316
1625122850000|2021-07-01 07:00:50|4249|4246.5|4253.5|4250|4254|4250|4249|4246.5|1636
1625122860000|2021-07-01 07:01:00|4252.5|4250.5|4254.5|4252.5|4254.5|4252.5|4252|4250|0
1625122870000|2021-07-01 07:01:10|4255|4252|4250.5|4248.5|4255|4253|4250.5|4248|1808
1625122880000|2021-07-01 07:01:20|4251|4247.5|4250|4247.5|4251|4247.5|4250|4247.5|0
1625122890000|2021-07-01 07:01:30|4249.5|4246|4245.5|4243.5|4249.5|4246|4245.5|4243|581
1625122900000|2021-07-01 07:01:40|4246|4244|4247|4244.5|4248.5|4244.5|4246|4243.5|935
1625122910000|2021-07-01 07:01:50|4246.5|4245|4247.5|4245.5|4247.5|4245.5|4246|4245|0
1625122920000|2021-07-01 07:02:00|4247|4246|4247.5|4245.5|4249.5|4247.5|4247|4245.5|733
1625122930000|2021-07-01 07:02:10|4247|4246|4247.5|4246|4247.5|4246|4247|4246|0
1625122940000|2021-07-01 07:02:20|4247|4245.5|4246|4243|4247|4245.5|4243.5|4241.5|1069
1625122950000|2021-07-01 07:02:30|4245.5|4243.5|4247|4244|4247.5|4244|4245|4243.5|0
1625122960000|2021-07-01 07:02:40|4246.5|4243.5|4246.5|4244.5|4246.5|4245|4244.5|4242.5|6059
1625122970000|2021-07-01 07:02:50|4247|4245|4249|4247|4249.5|4247|4247|4244.5|2166
1625122980000|2021-07-01 07:03:00|4248.5|4247.5|4248.5|4247|4248.5|4247.5|4248.5|4247|358
1625122990000|2021-07-01 07:03:10|4248|4246.5|4245|4243|4248|4246.5|4245|4243|2110
1625123000000|2021-07-01 07:03:20|4245.5||4245||4245.5||4245||322
1625123010000|2021-07-01 07:03:30|4245.5|4243.5|4247|4244|4247|4244|4245.5|4243.5|880
1625123020000|2021-07-01 07:03:40|4246.5|4244.5|4247.5|4246|4247.5|4246|4246.5|4244|0
1625123030000|2021-07-01 07:03:50|4248|4246.5|4249|4247|4249|4247|4247.5|4246.5|1499
1625123040000|2021-07-01 07:04:00|4248.5|4246.5|4247|4244.5|4248.5|4247|4247|4243.5|1963
1625123050000|2021-07-01 07:04:10|4247.5|4244|4248|4247|4248.5|4247|4247|4244|3320
1625123060000|2021-07-01 07:04:20||4245.5||4246.5||4246.5||4245.5|301
1625123080000|2021-07-01 07:04:40|4248.5|4247|4249.5|4247.5|4250|4248|4248|4247|1320
1625123090000|2021-07-01 07:04:50|4250|4248|4249|4247|4250|4248|4248.5|4246.5|97
1625123100000|2021-07-01 07:05:00|4248.5|4246.5|4249.5|4247|4249.5|4247|4248|4246.5|91
1625123110000|2021-07-01 07:05:10||4247.5||4248||4248||4247.5|0
1625123120000|2021-07-01 07:05:20|4250.5|4248.5|4250.5|4249|4251|4249|4250|4248|3287
1625123130000|2021-07-01 07:05:30|4250|4248.5|4249|4247|4250|4248.5|4248.5|4247|907
1625123140000|2021-07-01 07:05:40|4248.5|4247.5|4250|4248|4250|4248|4248|4247.5|1016
1625123150000|2021-07-01 07:05:50|4249.5|4248.5|4251.5|4250|4251.5|4250|4249.5|4248|688
1625123160000|2021-07-01 07:06:00|4252|4250.5|4254|4252.5|4254|4252.5|4252|4250.5|89
1625123170000|2021-07-01 07:06:10|4253.5|4252|4253.5|4252|4254.5|4253|4253|4251.5|1736
1625123180000|2021-07-01 07:06:20|4254|4252.5|4254|4252|4254.5|4253|4254|4252|139
1625123190000|2021-07-01 07:06:30|4253.5|4252.5|4252.5|4251|4254|4252.5|4252.5|4251|807
1625123200000|2021-07-01 07:06:40|4253|4251.5|4254.5|4253|4254.5|4253|4253|4251.5|986
1625123220000|2021-07-01 07:07:00|4254|4252.5|4255|4254|4255|4254|4254|4252|2292
1625123230000|2021-07-01 07:07:10|4255.5|4254.5|4257.5|4256|4257.5|4256|4255.5|4254.5|1182
1625123250000|2021-07-01 07:07:30|4257||4257||4257||4257||24
1625123260000|2021-07-01 07:07:40|4256.5|4255.5|4257|4255.5|4257.5|4256|4256|4255.5|2135
1625123270000|2021-07-01 07:07:50|4257.5|4256|4257|4255.5|4257.5|4256|4257|4255.5|0
1625123280000|2021-07-01 07:08:00|4257.5|4256|4259.5|4258|4260|4258|4257.5|4256|1102
1625123290000|2021-07-01 07:08:10|||||||||69
1625123300000|2021-07-01 07:08:20|4260||4259.5||4260||4259.5||0
1625123310000|2021-07-01 07:08:30||4258.5||4258.5||4258.5||4258.5|0
1625123320000|2021-07-01 07:08:40|4260|4258|4256|4255.5|4260|4258|4256|4255.5|3501
1625123330000|2021-07-01 07:08:50|4256.5|4256|4256.5|4255.5|4256.5|4256|4256|4255.5|640
1625123340000|2021-07-01 07:09:00|4257|4256|4258.5|4257|4259.5|4258|4257|4256|670
1625123350000|2021-07-01 07:09:10|4258|4256|4256.5|4255.5|4258|4256|4256.5|4254.5|302
1625123360000|2021-07-01 07:09:20|4256|4255|4254.5|4252.5|4256|4255|4254.5|4252.5|788
1625123370000|2021-07-01 07:09:30|4255|4253|4254.5|4252.5|4255.5|4253.5|4253.5|4252.5|0
1625123380000|2021-07-01 07:09:40|4254|4252|4253.5|4252|4254|4252|4251.5|4251|4344
1625123390000|2021-07-01 07:09:50|4253|4251.5|4252.5|4251|4253|4251.5|4252.5|4251|0
1625123400000|2021-07-01 07:10:00|4252|4250.5|4253.5|4251.5|4253.5|4252|4251.5|4250|983
1625123410000|2021-07-01 07:10:10|4254|4252|4254.5|4252.5|4254.5|4252.5|4254|4252|0
1625123420000|2021-07-01 07:10:20|4254||4253.5||4254||4253.5||0
1625123430000|2021-07-01 07:10:30|4254|4253|4253|4251.5|4255.5|4254.5|4253|4251.5|1044
1625123440000|2021-07-01 07:10:40|4251.5|4251|4251|4249.5|4252.5|4251.5|4251|4249.5|7032
1625123450000|2021-07-01 07:10:50|4251.5|4250|4250|4249|4251.5|4250.5|4250|4249|806
1625123460000|2021-07-01 07:11:00|4250.5|4249.5|4250.5|4249|4252|4251|4250|4249|1433
1625123470000|2021-07-01 07:11:10|4250|4248.5|4249.5|4248.5|4250|4248.5|4249|4248.5|374
1625123480000|2021-07-01 07:11:20|4250|4249|4249.5|4248|4250|4249|4248.5|4248|357
1625123490000|2021-07-01 07:11:30|4249|4247.5|4248|4247|4249|4247.5|4247.5|4246.5|348
1625123500000|2021-07-01 07:11:40|4247.5|4246.5|4248|4247|4248|4247|4247.5|4246.5|61
1625123510000|2021-07-01 07:11:50|4247.5|4246.5|4246|4245|4247.5|4246.5|4245.5|4245|3327
1625123520000|2021-07-01 07:12:00|4246.5|4245.5|4248|4247|4248|4247.5|4246.5|4245.5|1292
1625123550000|2021-07-01 07:12:30|4247.5|4247.5|4249|4247.5|4249|4247.5|4247.5|4247.5|257
1625123560000|2021-07-01 07:12:40|4248.5|4247|4248|4246.5|4248.5|4247|4247.5|4246.5|549
1625123570000|2021-07-01 07:12:50|4247.5|4246|4246|4245|4247.5|4246|4245.5|4245|1367
1625123580000|2021-07-01 07:13:00|4246.5||4246||4246.5||4246||0
1625123590000|2021-07-01 07:13:10|4246.5|4245.5|4248|4247|4248|4247|4246.5|4245.5|898
1625123600000|2021-07-01 07:13:20|4247.5|4246.5|4248.5|4247.5|4248.5|4247.5|4247|4245.5|1990
1625123610000|2021-07-01 07:13:30|4249|4248|4250.5|4249|4251.5|4250|4248.5|4247.5|4533
1625123620000|2021-07-01 07:13:40|4250|4248.5|4250|4248.5|4250|4249|4249.5|4248.5|912
1625123630000|2021-07-01 07:13:50|4249.5||4249.5||4249.5||4249.5||0
1625123640000|2021-07-01 07:14:00|4249|4248|4248|4246.5|4249.5|4248|4247|4245.5|2898
1625123650000|2021-07-01 07:14:10||4246||4247||4247.5||4246|909
1625123660000|2021-07-01 07:14:20|4247.5|4246|4247.5|4247|4247.5|4247|4247|4245.5|245
1625123670000|2021-07-01 07:14:30|4247|4246.5|4247|4245.5|4247|4246.5|4246.5|4245|1315
1625123680000|2021-07-01 07:14:40|4246.5||4246.5||4247||4246.5||278
1625123690000|2021-07-01 07:14:50|4247|4246|4245|4244|4247|4246|4244.5|4244|3884
1625123700000|2021-07-01 07:15:00|4245.5|4244.5|4246.5|4245.5|4246.5|4245.5|4245|4244|1970
1625123710000|2021-07-01 07:15:10|4247|4246|4247|4245.5|4248|4246.5|4246|4244.5|5215
1625123720000|2021-07-01 07:15:20|4247.5|4246|4250|4248.5|4251|4249|4247.5|4246|2460
1625123730000|2021-07-01 07:15:30|4250.5|4249|4251|4249.5|4251|4250|4250.5|4249|114
1625123740000|2021-07-01 07:15:40|4251.5|4250|4251.5|4250.5|4252.5|4251.5|4251|4250|3824
1625123750000|2021-07-01 07:15:50|4251|4251|4251|4250.5|4252|4251.5|4251|4250.5|3053
1625123760000|2021-07-01 07:16:00|4250.5|4250|4251|4250|4251|4250|4249|4248.5|3992
1625123770000|2021-07-01 07:16:10|4250.5|4249.5|4249.5|4248.5|4250.5|4249.5|4249.5|4248.5|553
1625123780000|2021-07-01 07:16:20|4250|4249|4249.5|4248.5|4250|4249.5|4249|4248.5|1861
1625123790000|2021-07-01 07:16:30|4250|4249|4250|4249|4251|4250.5|4249.5|4248.5|4745
1625123800000|2021-07-01 07:16:40|4249.5|4248.5|4250|4249|4250|4249.5|4249|4248.5|1988
1625123810000|2021-07-01 07:16:50|4249.5|4249.5|4251.5|4250.5|4251.5|4251|4249.5|4249.5|781
1625123820000|2021-07-01 07:17:00|4251|4250|4249.5|4248.5|4251|4250|4249.5|4248.5|1021
1625123830000|2021-07-01 07:17:10|4250|4249|4251.5|4250.5|4251.5|4250.5|4249.5|4248.5|1778
1625123840000|2021-07-01 07:17:20|4252|4251|4250|4249|4252.5|4251.5|4250|4249|2078
1625123850000|2021-07-01 07:17:30|4250.5|4249.5|4252|4251|4252.5|4251.5|4250|4249.5|2934
1625123860000|2021-07-01 07:17:40|4252.5|4251.5|4252|4251|4252.5|4251.5|4251.5|4250.5|2422
1625123870000|2021-07-01 07:17:50|4251.5|4250.5|4251.5|4250.5|4252|4251|4251|4250.5|3241
1625123880000|2021-07-01 07:18:00|4251|4250|4250|4249|4251|4250.5|4249.5|4248.5|1788
1625123890000|2021-07-01 07:18:10|4250.5|4249.5|4250|4249|4250.5|4249.5|4250|4249|894
1625123900000|2021-07-01 07:18:20|4249.5|4249.5|4249|4248|4250.5|4249.5|4248.5|4248|3377
1625123910000|2021-07-01 07:18:30|4249.5|4248.5|4251.5|4250.5|4251.5|4250.5|4249.5|4248.5|4485
1625123920000|2021-07-01 07:18:40|4251|4250|4252.5|4251.5|4252.5|4251.5|4250.5|4249.5|965
1625123930000|2021-07-01 07:18:50|4253.5|4252|4251.5|4250.5|4253.5|4252.5|4251|4250.5|2436
1625123940000|2021-07-01 07:19:00|4252|4251|4252|4251|4252|4251.5|4251|4250.5|907
1625123950000|2021-07-01 07:19:10|4251.5|4250.5|4251|4250|4252|4250.5|4250|4249|4189
1625123960000|2021-07-01 07:19:20|4250.5|4249.5|4251|4250|4251|4250|4250.5|4249.5|150
1625123970000|2021-07-01 07:19:30|4250.5|4249.5|4249|4248.5|4250.5|4250|4249|4248|1520
1625123980000|2021-07-01 07:19:40|4248|4248|4246|4245|4248|4248|4246|4245|1078
1625123990000|2021-07-01 07:19:50|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|4245.5|4245|193
1625124000000|2021-07-01 07:20:00|4247|4246|4247.5|4246.5|4248.5|4247.5|4247|4246|4226
1625124010000|2021-07-01 07:20:10|4247|4246|4247|4246|4247|4246|4247|4246|0
1625124020000|2021-07-01 07:20:20|4246.5|4245.5|4247.5|4246.5|4247.5|4246.5|4246|4245|27
1625124030000|2021-07-01 07:20:30|4248|4247|4249|4248.5|4249|4248.5|4248|4246.5|592
1625124040000|2021-07-01 07:20:40|4249.5|4249|4250|4249.5|4250.5|4249.5|4249.5|4249|500
1625124050000|2021-07-01 07:20:50|4249.5|4249|4249.5|4248.5|4250|4249|4249|4248|660
1625124060000|2021-07-01 07:21:00|4250|4248|4251|4250|4251|4250|4249|4248|247
1625124070000|2021-07-01 07:21:10|4250.5|4249.5|4251|4250|4251.5|4250.5|4250|4249.5|215
1625124080000|2021-07-01 07:21:20|4251.5||4251.5||4251.5||4251.5||0
1625124090000|2021-07-01 07:21:30|4251||4250.5||4251||4250.5||0
1625124100000|2021-07-01 07:21:40|4251|4250.5|4252|4251|4252|4251|4251|4250|209
1625124110000|2021-07-01 07:21:50|4251.5|4250.5|4250.5|4249|4252|4251|4250.5|4249|554
1625124130000|2021-07-01 07:22:10|4250|4248.5|4248|4247|4250|4248.5|4248|4247|1512
1625124140000|2021-07-01 07:22:20|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|0
1625124150000|2021-07-01 07:22:30|4248|4247|4247|4246|4248.5|4247|4247|4246|579
1625124160000|2021-07-01 07:22:40|4247.5|4246.5|4247.5|4246.5|4248|4247.5|4247.5|4245.5|1089
1625124170000|2021-07-01 07:22:50|4247|4246|4246.5|4245.5|4247.5|4246|4246.5|4245.5|245
1625124180000|2021-07-01 07:23:00|4246|4245|4247.5|4246|4247.5|4246|4245.5|4245|667
1625124190000|2021-07-01 07:23:10|4247|4246.5|4247.5|4246.5|4247.5|4247|4246.5|4246|1674
1625124200000|2021-07-01 07:23:20|4247|4246|4247|4246|4247|4246|4246.5|4246|412
1625124210000|2021-07-01 07:23:30|4247.5|4246.5|4249|4247.5|4249|4247.5|4247.5|4246.5|220
1625124220000|2021-07-01 07:23:40|4248.5|4246.5|4247.5|4246.5|4248.5|4247|4247|4246.5|1182
1625124240000|2021-07-01 07:24:00|4248.5|4247|4248.5|4247.5|4249.5|4248|4248|4247|1566
1625124250000|2021-07-01 07:24:10|4249|4248|4249|4248|4250|4249.5|4249|4248|1704
1625124260000|2021-07-01 07:24:20|4248.5|4247.5|4248|4247.5|4248.5|4247.5|4248|4247.5|343
1625124270000|2021-07-01 07:24:30|4248.5|4248|4249|4248.5|4249.5|4248.5|4248.5|4248|373
1625124280000|2021-07-01 07:24:40|4250|4249|4249.5|4248.5|4250|4249|4249.5|4248.5|101
1625124300000|2021-07-01 07:25:00|4249|4249|4250.5|4249.5|4250.5|4250|4248.5|4247.5|4334
1625124310000|2021-07-01 07:25:10|4250|4249|4250.5|4250|4251.5|4250.5|4250|4249|2012
1625124320000|2021-07-01 07:25:20|4251|4250.5|4251|4250|4251|4250.5|4250.5|4250|81
1625124330000|2021-07-01 07:25:30|4250.5|4250.5|4250|4249.5|4251.5|4250.5|4250|4249.5|2731
1625124340000|2021-07-01 07:25:40|4250.5|4250|4251.5|4250.5|4251.5|4250.5|4250.5|4250|941
1625124350000|2021-07-01 07:25:50|4252|4251|4251|4250.5|4252.5|4251.5|4251|4250.5|2036
1625124360000|2021-07-01 07:26:00|4251.5|4251|4252|4251.5|4252.5|4252|4251.5|4251|2595
1625124370000|2021-07-01 07:26:10|4251.5|4251|4250.5|4250|4251.5|4251|4250.5|4250|1758
1625124380000|2021-07-01 07:26:20|4250|4249.5|4250|4249.5|4250.5|4249.5|4250|4249.5|120
1625124390000|2021-07-01 07:26:30|4250.5|4250|4251|4249.5|4251|4250|4250|4249.5|1379
1625124400000|2021-07-01 07:26:40|4250.5|4250|4251|4250|4251|4250|4250|4250|250
1625124410000|2021-07-01 07:26:50|4250.5|4249.5|4252.5|4251.5|4252.5|4252|4250.5|4249.5|2067
1625124420000|2021-07-01 07:27:00|4253|4252|4253|4252.5|4253|4252.5|4253|4252|619
1625124430000|2021-07-01 07:27:10|4253.5|4253|4252.5|4251.5|4253.5|4253|4252.5|4251.5|1432
1625124440000|2021-07-01 07:27:20|4252|4251|4251|4250|4252|4251|4250.5|4249.5|1408
1625124450000|2021-07-01 07:27:30|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249.5|699
1625124460000|2021-07-01 07:27:40|4250|4249|4249|4248.5|4250|4249|4249|4248.5|754
1625124470000|2021-07-01 07:27:50|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|594
1625124490000|2021-07-01 07:28:10|4250.5|4250|4252|4251|4252|4251|4250.5|4250|644
1625124500000|2021-07-01 07:28:20|4251.5||4252||4252||4251.5||500
1625124510000|2021-07-01 07:28:30|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|0
1625124520000|2021-07-01 07:28:40|||||||||201
1625124530000|2021-07-01 07:28:50|4253|4252|4253|4252.5|4253.5|4252.5|4253|4251.5|853
1625124540000|2021-07-01 07:29:00|4253.5|4253|4254|4253|4254|4253|4253.5|4253|294
1625124550000|2021-07-01 07:29:10|4253.5|4253.5|4254|4253|4254|4253.5|4253.5|4253|496
1625124560000|2021-07-01 07:29:20|4253.5|4252.5|4254.5|4254|4254.5|4254|4253|4252.5|3761
1625124570000|2021-07-01 07:29:30|4254|4253.5|4254.5|4254|4255.5|4254|4254|4253.5|2603
1625124580000|2021-07-01 07:29:40|4254|4253.5|4255.5|4255|4256|4255|4254|4253.5|1061
1625124590000|2021-07-01 07:29:50|4256|4255.5|4256.5|4255.5|4257.5|4256.5|4256|4255.5|2910
1625124600000|2021-07-01 07:30:00|4257|4256|4258.5|4257.5|4258.5|4258|4257|4255.5|2701
1625124610000|2021-07-01 07:30:10|||||||||4
1625124620000|2021-07-01 07:30:20|4258|4257|4257.5|4256.5|4258.5|4257.5|4257|4256.5|1051
1625124640000|2021-07-01 07:30:40|4257|4257|4259.5|4259|4260|4259|4257|4257|1236
1625124650000|2021-07-01 07:30:50|4260|4259.5|4258|4257.5|4260|4259.5|4258|4257.5|4036
1625124660000|2021-07-01 07:31:00|4258.5|4258|4258.5|4257.5|4258.5|4258|4258|4257.5|497
1625124670000|2021-07-01 07:31:10|4259|4258|4260|4259|4260|4259|4258.5|4257.5|150
1625124680000|2021-07-01 07:31:20|4259.5|4258.5|4259.5|4258.5|4260|4259|4259|4258|1728
1625124690000|2021-07-01 07:31:30|4260|4259|4260.5|4259.5|4260.5|4260|4259.5|4258.5|2609
1625124700000|2021-07-01 07:31:40|4260|4260|4260.5|4259.5|4261|4260|4260|4259.5|426
1625124710000|2021-07-01 07:31:50|4261|4259|4260.5|4259.5|4261|4260|4260|4259|4140
1625124720000|2021-07-01 07:32:00|4260|4259|4261|4260.5|4261.5|4261|4259|4258.5|2377
1625124730000|2021-07-01 07:32:10|4261.5|4261|4262.5|4261.5|4263.5|4262.5|4261.5|4261|4903
1625124740000|2021-07-01 07:32:20|4262|4261|4262.5|4261.5|4262.5|4261.5|4262|4261|52
1625124750000|2021-07-01 07:32:30|4263|4262|4263|4262.5|4263|4262.5|4262.5|4262|369
1625124760000|2021-07-01 07:32:40|4262.5|4262|4263|4262|4263.5|4262|4262.5|4262|359
1625124780000|2021-07-01 07:33:00|4263.5|4262.5|4265|4264|4265.5|4264|4263.5|4262|1466
1625124790000|2021-07-01 07:33:10|4264.5|4263.5|4266|4265|4266.5|4265.5|4264.5|4263.5|400
1625124800000|2021-07-01 07:33:20|4266.5|4265.5|4266.5|4265.5|4267.5|4266.5|4266.5|4265|456
1625124820000|2021-07-01 07:33:40|4266|4266|4265|4264|4266.5|4266|4265|4264|4826
1625124840000|2021-07-01 07:34:00|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|126
1625124850000|2021-07-01 07:34:10|4265|4264|4264.5|4264|4265|4264|4264|4263|454
1625124860000|2021-07-01 07:34:20|4265||4265||4265||4264.5||879
1625124870000|2021-07-01 07:34:30|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|0
1625124880000|2021-07-01 07:34:40|4265|4264|4264|4263|4265|4264|4264|4263|1412
1625124890000|2021-07-01 07:34:50|4264.5|4263.5|4265|4264|4265|4264|4264.5|4263|75
1625124900000|2021-07-01 07:35:00|4264.5||4264.5||4265||4264.5||0
1625124910000|2021-07-01 07:35:10|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|422
1625124920000|2021-07-01 07:35:20|4264.5||4264.5||4264.5||4264||379
1625124930000|2021-07-01 07:35:30||4264||4264||4264||4264|84
1625124950000|2021-07-01 07:35:50|4264|4263.5|4263.5|4262.5|4264|4263.5|4263.5|4262.5|852
1625124970000|2021-07-01 07:36:10|4263|4263|4263.5|4262.5|4263.5|4263|4263|4262|1197
1625124980000|2021-07-01 07:36:20|4264|4263|4263.5|4263|4264|4263.5|4263.5|4263|327
1625124990000|2021-07-01 07:36:30|||||||||69
1625125000000|2021-07-01 07:36:40|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|1304
1625125010000|2021-07-01 07:36:50|4263.5|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|501
1625125020000|2021-07-01 07:37:00|4263||4263||4263||4263||119
1625125030000|2021-07-01 07:37:10|4263.5||4263.5||4263.5||4263||270
1625125040000|2021-07-01 07:37:20|4263|4262|4263|4262|4263|4262.5|4262.5|4262|1188
1625125050000|2021-07-01 07:37:30|4262.5|4261.5|4261.5|4260.5|4263|4261.5|4261|4260.5|1347
1625125060000|2021-07-01 07:37:40||4261||4261||4261||4261|0
1625125070000|2021-07-01 07:37:50|4262|4261.5|4261.5|4261|4263|4262|4261.5|4261|576
1625125080000|2021-07-01 07:38:00|4262||4262||4262||4261.5||0
1625125090000|2021-07-01 07:38:10|4261.5|4261.5|4261|4260.5|4261.5|4261.5|4261|4260.5|329
1625125100000|2021-07-01 07:38:20|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259|342
1625125110000|2021-07-01 07:38:30|4260.5|4260|4263|4262|4263|4262|4260.5|4260|657
1625125120000|2021-07-01 07:38:40|4263.5|4262.5|4264|4263|4264|4263|4263.5|4262|42
1625125130000|2021-07-01 07:38:50|4263.5|4262.5|4263.5|4262.5|4264|4263|4263|4262|1142
1625125140000|2021-07-01 07:39:00|4264|4263|4264|4263|4264|4263.5|4264|4263|365
1625125150000|2021-07-01 07:39:10|4263.5|4263.5|4263.5|4262.5|4264|4263.5|4263|4262.5|845
1625125160000|2021-07-01 07:39:20|4263|4263|4263.5|4263|4263.5|4263|4263|4263|1251
1625125170000|2021-07-01 07:39:30|4264|4262.5|4263.5|4262.5|4264|4262.5|4263|4262.5|689
1625125180000|2021-07-01 07:39:40|4264|4263|4264|4263|4264|4263.5|4264|4262.5|90
1625125190000|2021-07-01 07:39:50||4262.5||4262.5||4262.5||4262.5|0
1625125200000|2021-07-01 07:40:00|4263.5|4263|4264|4263|4265|4264|4263.5|4262.5|1707
1625125210000|2021-07-01 07:40:10|4264.5|4263.5|4265.5|4264.5|4266|4264.5|4264.5|4263.5|457
1625125220000|2021-07-01 07:40:20|4265|4264|4265|4264|4265.5|4264|4264.5|4264|571
1625125230000|2021-07-01 07:40:30|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|82
1625125240000|2021-07-01 07:40:40|4265|4264|4264|4263|4265|4264|4263.5|4262.5|344
1625125250000|2021-07-01 07:40:50|4264.5|4263.5|4264.5|4263.5|4265.5|4265|4264.5|4263|465
1625125260000|2021-07-01 07:41:00|4265|4264|4265|4264|4265|4264|4264.5|4264|0
1625125270000|2021-07-01 07:41:10|4265.5|4264.5|4266.5|4265.5|4266.5|4265.5|4265|4264|139
1625125280000|2021-07-01 07:41:20|4266|4265|4266.5|4265.5|4266.5|4265.5|4265.5|4265|130
1625125290000|2021-07-01 07:41:30|4266|4265|4266|4265|4266|4265|4265.5|4265|266
1625125300000|2021-07-01 07:41:40|4266.5|4265.5|4267|4266|4267|4266|4266.5|4265|273
1625125310000|2021-07-01 07:41:50|4266.5|4265.5|4265.5|4264|4266.5|4265.5|4265|4264|1358
1625125330000|2021-07-01 07:42:10|||||||||250
1625125340000|2021-07-01 07:42:20|4265|4264.5|4266.5|4265.5|4267|4266|4265|4264|1284
1625125350000|2021-07-01 07:42:30|4267|4266|4267.5|4266.5|4267.5|4266.5|4267|4265.5|195
1625125360000|2021-07-01 07:42:40|4268|4267|4267|4266.5|4268|4267|4267|4266.5|1461
1625125370000|2021-07-01 07:42:50|4266.5|4266|4266.5|4265.5|4267|4266|4266|4265.5|416
1625125390000|2021-07-01 07:43:10|4266|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|695
1625125400000|2021-07-01 07:43:20||4266||4265.5||4266||4265.5|0
1625125410000|2021-07-01 07:43:30|4266|4265|4265.5|4264.5|4266|4265|4265.5|4264.5|386
1625125450000|2021-07-01 07:44:10|4266|4265|4266.5|4265.5|4267|4266|4266|4264.5|723
1625125460000|2021-07-01 07:44:20|4266|4265|4265.5|4265|4266|4265.5|4265.5|4264.5|942
1625125480000|2021-07-01 07:44:40|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264|696
1625125490000|2021-07-01 07:44:50|4265|4264|4263.5|4263|4265|4264|4263.5|4263|558
1625125500000|2021-07-01 07:45:00|4264|4262.5|4264.5|4264|4264.5|4264|4264|4262.5|230
1625125510000|2021-07-01 07:45:10|4264|4263.5|4264|4263|4264|4263.5|4264|4263|11
1625125540000|2021-07-01 07:45:40|4263.5|4262.5|4262|4261.5|4264.5|4262.5|4262|4261.5|1322
1625125550000|2021-07-01 07:45:50|4262.5|4261|4262.5|4261.5|4262.5|4261.5|4262.5|4261|150
1625125590000|2021-07-01 07:46:30|4262|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|230
1625125600000|2021-07-01 07:46:40|4263|4262|4264|4262.5|4264|4262.5|4263|4261.5|25
1625125610000|2021-07-01 07:46:50|4264.5|4263|4264.5|4263.5|4264.5|4263.5|4264|4263|0
1625125620000|2021-07-01 07:47:00|4265|4264|4265.5|4264.5|4265.5|4264.5|4264.5|4264|206
1625125630000|2021-07-01 07:47:10|4265|4264|4265|4264|4265|4264|4264.5|4264|391
1625125640000|2021-07-01 07:47:20|||||||||750
1625125650000|2021-07-01 07:47:30|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|589
1625125660000|2021-07-01 07:47:40|4265|4264|4264.5|4264|4265|4264|4264.5|4263.5|1328
1625125670000|2021-07-01 07:47:50|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|259
1625125680000|2021-07-01 07:48:00|4264||4264||4264||4264||416
1625125690000|2021-07-01 07:48:10|4263.5|4263.5|4265|4264|4265.5|4264.5|4263.5|4263.5|1752
1625125700000|2021-07-01 07:48:20|4264.5|4263.5|4264|4263|4264.5|4263.5|4264|4263|1684
1625125720000|2021-07-01 07:48:40|||||||||345
1625125730000|2021-07-01 07:48:50||4263.5||4263||4263.5||4263|11
1625125740000|2021-07-01 07:49:00|||||||||13
1625125750000|2021-07-01 07:49:10|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|921
1625125770000|2021-07-01 07:49:30|4263|4262|4262.5|4261.5|4263|4262|4262|4261|1112
1625125800000|2021-07-01 07:50:00|4263|4262|4261.5|4261|4263|4262.5|4261.5|4260.5|156
1625125810000|2021-07-01 07:50:10|||||||||69
1625125820000|2021-07-01 07:50:20|4262|4261.5|4263|4261.5|4263|4262|4262|4261.5|3160
1625125830000|2021-07-01 07:50:30|4263.5|4262|4263.5|4262.5|4263.5|4262.5|4263.5|4262|0
1625125840000|2021-07-01 07:50:40|4263|4262|4263|4262|4263|4262|4263|4262|94
1625125850000|2021-07-01 07:50:50|4262.5||4263||4263||4262.5||0
1625125870000|2021-07-01 07:51:10|4262.5|4261.5|4263|4262|4263|4262|4261.5|4261|866
1625125880000|2021-07-01 07:51:20|4262.5|4261.5|4261.5|4260.5|4263|4261.5|4261|4260.5|1315
1625125890000|2021-07-01 07:51:30|4262|4261|4262|4261|4262|4261|4261.5|4260.5|485
1625125900000|2021-07-01 07:51:40|||||||||50
1625125910000|2021-07-01 07:51:50|4262.5|4261.5|4261|4260|4263|4262|4261|4260|1103
1625125920000|2021-07-01 07:52:00|4260.5|4259.5|4260|4259|4260.5|4259.5|4260|4258.5|360
1625125930000|2021-07-01 07:52:10|4260.5|4259.5|4260.5|4259.5|4261|4260|4260|4259|315
1625125950000|2021-07-01 07:52:30|4261|4260|4260.5|4259.5|4261|4260.5|4260.5|4259.5|0
1625125960000|2021-07-01 07:52:40|4261|4260|4261|4259.5|4261|4260|4261|4259.5|0
1625125980000|2021-07-01 07:53:00|4261.5|4260|4261.5|4260.5|4261.5|4260.5|4261.5|4260|0
1625125990000|2021-07-01 07:53:10||4260||4260.5||4260.5||4260|1
1625126000000|2021-07-01 07:53:20|4261||4261.5||4261.5||4261||6
1625126010000|2021-07-01 07:53:30|||||||||4
1625126020000|2021-07-01 07:53:40|4261|4260|4259.5|4258.5|4261|4260.5|4259.5|4258.5|1208
1625126030000|2021-07-01 07:53:50|4260||4260||4260||4260||0
1625126040000|2021-07-01 07:54:00|4259.5||4260||4260||4259.5||0
1625126050000|2021-07-01 07:54:10|4259.5||4259.5||4259.5||4259.5||2
1625126060000|2021-07-01 07:54:20|4260|4259|4259|4258.5|4260|4259.5|4259|4258.5|191
1625126070000|2021-07-01 07:54:30|4259.5||4259||4259.5||4259||146
1625126080000|2021-07-01 07:54:40|4259.5||4259.5||4260||4259.5||75
1625126090000|2021-07-01 07:54:50|4260|4259|4260|4259|4260|4259|4259.5|4259|300
1625126100000|2021-07-01 07:55:00|4259.5|4258.5|4259.5|4258.5|4260|4258.5|4259.5|4258.5|0
1625126110000|2021-07-01 07:55:10|4259||4259||4259||4259||0
1625126120000|2021-07-01 07:55:20|4260|4259|4260|4258.5|4260|4259|4260|4258.5|0
1625126130000|2021-07-01 07:55:30||4259||4258.5||4259||4258.5|0
1625126140000|2021-07-01 07:55:40|4260.5|4259|4260.5|4259|4260.5|4259.5|4260.5|4259|124
1625126150000|2021-07-01 07:55:50||4259.5||4259.5||4259.5||4259.5|0
1625126160000|2021-07-01 07:56:00|||||||||412
1625126170000|2021-07-01 07:56:10|4261|4260|4262.5|4262|4263|4262|4261|4260|1886
1625126180000|2021-07-01 07:56:20|4263||4263||4263||4262.5||0
1625126190000|2021-07-01 07:56:30|4263.5||4263.5||4263.5||4263.5||0
1625126200000|2021-07-01 07:56:40|4264|4262.5|4263.5|4262.5|4264|4262.5|4263.5|4262.5|425
1625126210000|2021-07-01 07:56:50|4264|4262|4264|4262.5|4264|4262.5|4264|4262|153
1625126220000|2021-07-01 07:57:00|4263.5|4263|4263|4262|4263.5|4263|4263|4262|589
1625126250000|2021-07-01 07:57:30|4262.5|4262.5|4263.5|4262.5|4264|4263|4262.5|4261.5|2643
1625126260000|2021-07-01 07:57:40|4264|4263|4264|4263|4264|4263|4263|4262|495
1625126270000|2021-07-01 07:57:50|4264.5|4263.5|4265|4264|4265|4264|4264|4263.5|433
1625126280000|2021-07-01 07:58:00|4265.5|4263.5|4264.5|4263.5|4265.5|4263.5|4264.5|4263.5|259
1625126290000|2021-07-01 07:58:10|4265|4264|4265|4263.5|4265|4264|4264.5|4263.5|550
1625126300000|2021-07-01 07:58:20|4264.5|4264|4264|4263|4265|4264|4263.5|4263|1236
1625126340000|2021-07-01 07:59:00|4264.5|4263.5|4265|4263.5|4265|4263.5|4264|4263.5|394
1625126350000|2021-07-01 07:59:10|4264.5|4263|4263.5|4262|4264.5|4263|4263.5|4262|670
1625126360000|2021-07-01 07:59:20|4263|4263|4262.5|4261.5|4263|4263|4262.5|4261.5|1322
1625126370000|2021-07-01 07:59:30|4262|4260.5|4261.5|4261|4262|4261|4261.5|4260.5|190
1625126380000|2021-07-01 07:59:40|4262||4262.5||4262.5||4261.5||371
1625126390000|2021-07-01 07:59:50|4262|4261.5|4263.5|4262|4263.5|4262|4261.5|4261|723
1625126400000|2021-07-01 08:00:00|4264|4262.5|4265.5|4265|4265.5|4265|4264|4262.5|1746
1625126410000|2021-07-01 08:00:10|4266|4265.5|4266.5|4265|4267|4266|4266|4265|2005
1625126420000|2021-07-01 08:00:20|4266||4266.5||4266.5||4266||0
1625126430000|2021-07-01 08:00:30|4266|4264.5|4263.5|4263|4266|4264.5|4263.5|4262.5|2367
1625126440000|2021-07-01 08:00:40|4264|4263.5|4265|4264|4265|4264|4264|4263.5|197
1625126450000|2021-07-01 08:00:50|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4264.5|4263|24
1625126460000|2021-07-01 08:01:00||4264||4263.5||4264||4263.5|229
1625126480000|2021-07-01 08:01:20|4264|4263|4263.5|4262.5|4264|4263|4263|4262.5|447
1625126490000|2021-07-01 08:01:30|4263|4262|4261|4259.5|4263|4262|4261|4259.5|283
1625126500000|2021-07-01 08:01:40|4260.5|4259|4260.5|4259.5|4261|4259.5|4260|4258.5|349
1625126510000|2021-07-01 08:01:50|4260|4259|4260.5|4259|4260.5|4259|4260|4258.5|61
1625126520000|2021-07-01 08:02:00|4260|4259.5|4261|4260|4261|4260.5|4259.5|4258.5|1953
1625126530000|2021-07-01 08:02:10|4261.5|4260.5|4261.5|4260.5|4262|4261|4261|4260|2753
1625126540000|2021-07-01 08:02:20|4262|4260|4262|4260.5|4262|4261|4262|4260|356
1625126550000|2021-07-01 08:02:30|4261.5|4260|4262|4261|4262.5|4261|4261|4260|629
1625126560000|2021-07-01 08:02:40|4261.5|4260.5|4262.5|4261.5|4262.5|4261.5|4261|4260.5|327
1625126570000|2021-07-01 08:02:50|4262|4261|4262|4261|4262|4261|4261.5|4261|322
1625126580000|2021-07-01 08:03:00|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261|454
1625126600000|2021-07-01 08:03:20|4263|4262|4263|4262|4263.5|4262|4263|4262|257
1625126610000|2021-07-01 08:03:30|4262.5|4261.5|4263|4261.5|4263|4261.5|4262.5|4261.5|639
1625126630000|2021-07-01 08:03:50||4262||4262||4262||4262|0
1625126640000|2021-07-01 08:04:00|4263.5|4262.5|4265|4264|4265|4264|4263.5|4262.5|1468
1625126650000|2021-07-01 08:04:10|4265.5|4264.5|4265.5|4264.5|4266|4264.5|4265|4264|910
1625126660000|2021-07-01 08:04:20|4266|4265|4265|4264.5|4266|4265.5|4265|4264.5|979
1625126670000|2021-07-01 08:04:30|4265.5|4265|4265.5|4264.5|4265.5|4265|4265.5|4264.5|424
1625126680000|2021-07-01 08:04:40|4265|4264|4265|4264|4265|4264|4264.5|4264|28
1625126690000|2021-07-01 08:04:50|4265.5||4265.5||4265.5||4265.5||0
1625126700000|2021-07-01 08:05:00|4265|4263.5|4263|4262|4265.5|4263.5|4262.5|4262|1339
1625126710000|2021-07-01 08:05:10|4263.5|4262.5|4263.5|4262.5|4264|4263|4263.5|4262|147
1625126720000|2021-07-01 08:05:20|4264|4263|4264|4263|4264|4263|4264|4263|0
1625126730000|2021-07-01 08:05:30|4263.5|4262.5|4264|4262.5|4264|4263|4263.5|4262.5|149
1625126740000|2021-07-01 08:05:40|4264.5|4263|4264.5|4263.5|4265|4264|4264|4263|450
1625126750000|2021-07-01 08:05:50|4265|4264|4265|4264|4265|4264.5|4265|4264|836
1625126760000|2021-07-01 08:06:00|4264.5|4263.5|4264.5|4263.5|4265|4264|4264|4263|777
1625126770000|2021-07-01 08:06:10|4264|4263|4263.5|4262.5|4264|4263|4263.5|4262|673
1625126780000|2021-07-01 08:06:20|4264|4263|4264|4263|4264|4263.5|4264|4263|228
1625126800000|2021-07-01 08:06:40|||||||||500
1625126810000|2021-07-01 08:06:50|4264.5|4263.5|4264|4263.5|4264.5|4263.5|4264|4263.5|0
1625126820000|2021-07-01 08:07:00|||||||||371
1625126830000|2021-07-01 08:07:10|4265|4264.5|4266|4265|4266.5|4265.5|4265|4264.5|883
1625126840000|2021-07-01 08:07:20|4266.5||4266||4266.5||4266||0
1625126850000|2021-07-01 08:07:30|4265.5|4264.5|4264.5|4263|4266|4264.5|4263.5|4262.5|1414
1625126860000|2021-07-01 08:07:40|4264|4262.5|4262|4261.5|4264|4262.5|4262|4261.5|582
1625126870000|2021-07-01 08:07:50|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4261.5|132
1625126880000|2021-07-01 08:08:00|4263.5|4263|4264|4263|4264|4263|4263.5|4263|85
1625126890000|2021-07-01 08:08:10|4263.5|4262.5|4263.5|4263|4263.5|4263|4263.5|4262.5|0
1625126900000|2021-07-01 08:08:20|4264|4262.5|4264|4263|4264|4263|4263|4262.5|546
1625126910000|2021-07-01 08:08:30|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|76
1625126920000|2021-07-01 08:08:40|4264||4264||4264||4264||0
1625126940000|2021-07-01 08:09:00||4263||4263||4263||4263|0
1625126970000|2021-07-01 08:09:30|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|85
1625126980000|2021-07-01 08:09:40|4264|4263|4263|4262|4264.5|4263.5|4262.5|4262|1235
1625126990000|2021-07-01 08:09:50|4262.5||4263||4263||4262.5||634
1625127000000|2021-07-01 08:10:00|4263.5|4262.5|4265.5|4264.5|4266|4265|4263.5|4262|1990
1625127010000|2021-07-01 08:10:10|4265|4264|4265|4264|4265.5|4264.5|4264.5|4264|814
1625127030000|2021-07-01 08:10:30|4264.5|4263.5|4264|4263.5|4264.5|4263.5|4263.5|4263|980
1625127040000|2021-07-01 08:10:40|4264.5|4264|4264|4263|4264.5|4264|4263.5|4263|520
1625127050000|2021-07-01 08:10:50|4264.5|4263.5|4263.5|4262.5|4264.5|4264|4263|4262.5|1270
1625127060000|2021-07-01 08:11:00|||||||||21
1625127090000|2021-07-01 08:11:30||4263||4263||4263||4263|0
1625127110000|2021-07-01 08:11:50|||||||||72
1625127130000|2021-07-01 08:12:10|4263|4262.5|4263|4262.5|4263.5|4263|4263|4262.5|1629
1625127140000|2021-07-01 08:12:20|4262.5|4262|4263|4262|4263|4262|4262.5|4262|196
1625127150000|2021-07-01 08:12:30|4263.5|4262.5|4263|4262|4263.5|4263|4262.5|4262|4030
1625127160000|2021-07-01 08:12:40|4262.5|4261.5|4264|4263|4264|4263.5|4262|4261.5|7613
1625127180000|2021-07-01 08:13:00|4263.5|4263.5|4264|4263.5|4264|4263.5|4263.5|4263.5|1966
1625127190000|2021-07-01 08:13:10|4263.5|4263|4264|4263|4264|4263.5|4263.5|4263|1787
1625127200000|2021-07-01 08:13:20|4263.5||4264||4264||4263.5||213
1625127220000|2021-07-01 08:13:40|4263.5|4262.5|4264|4263|4264|4263|4263|4262.5|3494
1625127230000|2021-07-01 08:13:50|4263.5|4263.5|4264|4263|4264|4263.5|4263.5|4263|2395
1625127250000|2021-07-01 08:14:10|4264.5|4263.5|4264.5|4263.5|4264.5|4264|4264.5|4263.5|826
1625127260000|2021-07-01 08:14:20|4265|4264|4266|4265|4266.5|4266|4265|4263.5|5915
1625127270000|2021-07-01 08:14:30|4266.5|4265.5|4266|4265|4267|4266|4266|4265|3528
1625127280000|2021-07-01 08:14:40|4266.5|4265.5|4267.5|4267|4267.5|4267|4266.5|4265.5|2700
1625127290000|2021-07-01 08:14:50|4268|4267.5|4267.5|4267|4268.5|4268|4267|4266.5|2021
1625127300000|2021-07-01 08:15:00|4268|4267.5|4269.5|4268|4269.5|4268.5|4268|4267.5|600
1625127310000|2021-07-01 08:15:10||4268.5||4268.5||4268.5||4268.5|0
1625127320000|2021-07-01 08:15:20|4270|4269|4270|4269|4270|4269|4269.5|4269|247
1625127330000|2021-07-01 08:15:30|4270.5|4269.5|4271.5|4271|4271.5|4271|4270.5|4269.5|2449
1625127340000|2021-07-01 08:15:40|4271|4270.5|4270.5|4269.5|4271|4271|4270|4269.5|4075
1625127350000|2021-07-01 08:15:50|4271|4270|4270.5|4269.5|4271|4270|4269.5|4268.5|2280
1625127360000|2021-07-01 08:16:00|4270|4269|4270|4269|4270|4269.5|4269.5|4269|445
1625127370000|2021-07-01 08:16:10|4269.5|4268.5|4269|4268|4269.5|4268.5|4269|4268|194
1625127390000|2021-07-01 08:16:30|4269.5||4269.5||4269.5||4269.5||12
1625127400000|2021-07-01 08:16:40||4268.5||4268.5||4269||4268|434
1625127410000|2021-07-01 08:16:50|4270|4269|4271|4270|4271|4270.5|4270|4268.5|1942
1625127420000|2021-07-01 08:17:00||4270.5||4270.5||4270.5||4270.5|72
1625127430000|2021-07-01 08:17:10|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|548
1625127440000|2021-07-01 08:17:20|4270|4269.5|4269.5|4269|4270|4269.5|4269|4268.5|763
1625127450000|2021-07-01 08:17:30|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|484
1625127460000|2021-07-01 08:17:40|4270|4269.5|4270.5|4269|4270.5|4269.5|4270|4269|443
1625127470000|2021-07-01 08:17:50|4271|4269.5|4270.5|4270|4271|4270|4270.5|4269.5|304
1625127480000|2021-07-01 08:18:00|||||||||150
1625127490000|2021-07-01 08:18:10|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|162
1625127510000|2021-07-01 08:18:30||4271||4270.5||4271||4270.5|219
1625127520000|2021-07-01 08:18:40|4272|4271|4271|4270.5|4272|4271.5|4271|4270.5|810
1625127530000|2021-07-01 08:18:50|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|154
1625127540000|2021-07-01 08:19:00|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270|427
1625127550000|2021-07-01 08:19:10|4271.5|4271|4271|4270.5|4272|4271|4271|4270.5|2363
1625127560000|2021-07-01 08:19:20|||||||||306
1625127580000|2021-07-01 08:19:40|4271.5|4271|4272|4271|4272|4271|4271.5|4271|1041
1625127590000|2021-07-01 08:19:50|4271.5|4270.5|4271|4270|4272|4270.5|4271|4270|1711
1625127600000|2021-07-01 08:20:00|4270.5||4271||4271||4270.5||150
1625127610000|2021-07-01 08:20:10|4271.5|4270.5|4271.5|4270.5|4272|4271|4271.5|4270|374
1625127620000|2021-07-01 08:20:20|4271|4270|4270.5|4270|4271|4270|4270|4269|916
1625127630000|2021-07-01 08:20:30|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4269.5|4269|1752
1625127640000|2021-07-01 08:20:40|4271|4270|4271|4270|4271|4270|4271|4270|184
1625127650000|2021-07-01 08:20:50|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|0
1625127670000|2021-07-01 08:21:10|4271|4270|4271.5|4270.5|4271.5|4270.5|4271|4269.5|295
1625127680000|2021-07-01 08:21:20|4271|4270|4271|4270.5|4271|4270.5|4271|4270|9
1625127690000|2021-07-01 08:21:30|4271.5|4270|4270.5|4269.5|4271.5|4270|4270.5|4269.5|281
1625127710000|2021-07-01 08:21:50|4271||4271||4271||4270.5||0
1625127720000|2021-07-01 08:22:00|4270.5||4270.5||4271||4270.5||0
1625127740000|2021-07-01 08:22:20||4270||4269.5||4270||4269.5|149
1625127750000|2021-07-01 08:22:30|4271||4271||4271||4271||0
1625127760000|2021-07-01 08:22:40|4270.5|4270|4271.5|4270.5|4271.5|4271|4270.5|4269.5|352
1625127770000|2021-07-01 08:22:50||4270||4270.5||4270.5||4270|25
1625127780000|2021-07-01 08:23:00|4271|4270|4271|4270.5|4271|4270.5|4270.5|4269.5|159
1625127790000|2021-07-01 08:23:10|4271.5|4270|4268|4267.5|4271.5|4270|4268|4267.5|686
1625127800000|2021-07-01 08:23:20|4267.5|4267|4267.5|4266.5|4267.5|4267|4267.5|4266.5|23
1625127820000|2021-07-01 08:23:40|4267|4267|4266.5|4265.5|4267|4267|4266.5|4265.5|157
1625127830000|2021-07-01 08:23:50||4265||4265||4265||4265|0
1625127840000|2021-07-01 08:24:00|4266|4265.5|4265.5|4265|4266|4266|4265.5|4264.5|210
1625127850000|2021-07-01 08:24:10|4266|4264.5|4266.5|4266|4266.5|4266|4266|4264.5|2863
1625127860000|2021-07-01 08:24:20|4267|4265.5|4266.5|4265.5|4267|4266|4266|4265.5|2667
1625127870000|2021-07-01 08:24:30|4267|4266|4267|4266|4267|4266|4267|4266|50
1625127880000|2021-07-01 08:24:40|4267.5|4266.5|4267.5|4266.5|4267.5|4267|4267.5|4266.5|1308
1625127890000|2021-07-01 08:24:50|4267|4266|4267|4266|4267|4266|4267|4266|234
1625127910000|2021-07-01 08:25:10|4267.5|4266.5|4270.5|4269.5|4270.5|4269.5|4267.5|4266|2972
1625127920000|2021-07-01 08:25:20|4271|4270|4271|4270|4271|4270|4271|4270|0
1625127930000|2021-07-01 08:25:30|4271.5|4270.5|4272|4271|4272|4271.5|4271.5|4270.5|524
1625127940000|2021-07-01 08:25:40||4271.5||4271||4271.5||4271|50
1625127950000|2021-07-01 08:25:50|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|1221
1625127960000|2021-07-01 08:26:00|4271|4270|4271|4270|4271|4270.5|4270|4269.5|1028
1625127970000|2021-07-01 08:26:10|||||||||235
1625127980000|2021-07-01 08:26:20|||||||||62
1625128010000|2021-07-01 08:26:50|4271.5|4270.5|4273|4272|4273.5|4273|4271.5|4270|6651
1625128020000|2021-07-01 08:27:00|4272.5|4271.5|4272|4271.5|4272.5|4271.5|4272|4271|858
1625128040000|2021-07-01 08:27:20|||||||||60
1625128050000|2021-07-01 08:27:30|||||||||148
1625128060000|2021-07-01 08:27:40|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|757
1625128070000|2021-07-01 08:27:50|4272.5|4272|4273|4272|4273|4272|4272.5|4272|473
1625128080000|2021-07-01 08:28:00|4273.5||4273.5||4273.5||4273.5||17
1625128090000|2021-07-01 08:28:10||4272.5||4273||4273||4272.5|73
1625128100000|2021-07-01 08:28:20|||||||||581
1625128110000|2021-07-01 08:28:30|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272|446
1625128120000|2021-07-01 08:28:40|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|0
1625128140000|2021-07-01 08:29:00|4273|4272.5|4273.5|4272.5|4273.5|4273|4272.5|4272|1690
1625128150000|2021-07-01 08:29:10|||||||||15
1625128170000|2021-07-01 08:29:30|4274|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|818
1625128190000|2021-07-01 08:29:50|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|363
1625128200000|2021-07-01 08:30:00|4272.5|4272|4272|4271|4273|4272|4272|4271|1496
1625128230000|2021-07-01 08:30:30|4272.5|4271.5|4273|4272|4273|4272|4272|4271.5|988
1625128240000|2021-07-01 08:30:40|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|217
1625128260000|2021-07-01 08:31:00|4272|4271|4272|4271|4272|4271.5|4272|4271|911
1625128270000|2021-07-01 08:31:10|4271.5|4270.5|4271.5|4271|4271.5|4271|4271.5|4270.5|127
1625128280000|2021-07-01 08:31:20||4270.5||4271||4271||4270.5|197
1625128290000|2021-07-01 08:31:30|4271|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|1533
1625128320000|2021-07-01 08:32:00|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|758
1625128330000|2021-07-01 08:32:10|4271.5||4271.5||4271.5||4271.5||0
1625128340000|2021-07-01 08:32:20|4271||4271.5||4271.5||4271||141
1625128350000|2021-07-01 08:32:30|4271|4270|4271|4270.5|4271|4270.5|4270.5|4270|467
1625128390000|2021-07-01 08:33:10|4271.5|4271|4270.5|4270|4272.5|4271.5|4270.5|4270|2584
1625128400000|2021-07-01 08:33:20|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|84
1625128410000|2021-07-01 08:33:30|4269.5|4269|4269.5|4268.5|4270|4269|4269|4268|1628
1625128420000|2021-07-01 08:33:40|4269||4269||4269||4269||406
1625128430000|2021-07-01 08:33:50|4269.5|4269|4270|4269.5|4270.5|4269.5|4269.5|4269|394
1625128440000|2021-07-01 08:34:00|4269.5|4269|4268.5|4268|4270|4269.5|4268.5|4267.5|4673
1625128450000|2021-07-01 08:34:10|4268|4267.5|4267.5|4266.5|4268|4267.5|4267.5|4266|762
1625128470000|2021-07-01 08:34:30|4267|4267|4267|4265.5|4267.5|4267|4267|4265.5|3982
1625128480000|2021-07-01 08:34:40|4266.5|4266|4267|4266.5|4267.5|4266.5|4266.5|4265.5|1898
1625128490000|2021-07-01 08:34:50|4266.5|4266|4267|4266|4267|4266|4266.5|4266|89
1625128500000|2021-07-01 08:35:00|4266.5|4266.5|4266.5|4266|4266.5|4266.5|4266.5|4266|242
1625128520000|2021-07-01 08:35:20|4266|4265.5|4266.5|4265.5|4266.5|4266|4266|4265|2851
1625128530000|2021-07-01 08:35:30|4266||4266||4266||4266||81
1625128550000|2021-07-01 08:35:50|4266.5|4266|4267|4266|4267|4266.5|4266.5|4266|596
1625128570000|2021-07-01 08:36:10|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267.5|4266|430
1625128590000|2021-07-01 08:36:30|4268|4267|4268.5|4267.5|4269.5|4268.5|4268|4267|1405
1625128600000|2021-07-01 08:36:40|4268|4267|4268|4267|4268|4267.5|4267|4266.5|1940
1625128610000|2021-07-01 08:36:50||4267.5||4267.5||4267.5||4267.5|0
1625128620000|2021-07-01 08:37:00|4268.5|4268|4268.5|4268|4269|4268|4268.5|4268|1245
1625128630000|2021-07-01 08:37:10|4269||4269||4269||4269||0
1625128640000|2021-07-01 08:37:20|4269.5|4268.5|4270|4269.5|4270.5|4270|4269.5|4268.5|2925
1625128650000|2021-07-01 08:37:30|4269.5|4269|4268.5|4268|4269.5|4269|4268.5|4268|1073
1625128660000|2021-07-01 08:37:40|4268|4267.5|4268|4267|4268|4267.5|4268|4266.5|112
1625128680000|2021-07-01 08:38:00|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|161
1625128690000|2021-07-01 08:38:10||4267||4266.5||4267||4266.5|0
1625128730000|2021-07-01 08:38:50|||||||||250
1625128740000|2021-07-01 08:39:00|4267|4267|4267.5|4266.5|4268.5|4268|4267|4266|4692
1625128760000|2021-07-01 08:39:20|4268|4267|4268|4267|4268|4267.5|4267.5|4267|50
1625128770000|2021-07-01 08:39:30|4267.5|4266.5|4268|4267.5|4268|4267.5|4267.5|4266.5|212
1625128790000|2021-07-01 08:39:50|4267.5|4267|4267.5|4266.5|4267.5|4267|4267.5|4266.5|294
1625128800000|2021-07-01 08:40:00|4267|4266|4266.5|4265|4267|4266|4266.5|4265|1420
1625128810000|2021-07-01 08:40:10|4266|4264.5|4266|4265|4266.5|4265.5|4265.5|4264.5|2606
1625128820000|2021-07-01 08:40:20|4266.5||4266.5||4266.5||4266.5||2
1625128830000|2021-07-01 08:40:30|4266||4266.5||4266.5||4266||0
1625128840000|2021-07-01 08:40:40|4266||4266||4266||4266||0
1625128850000|2021-07-01 08:40:50|4266.5|4265.5|4266.5|4266|4266.5|4266|4266.5|4265.5|14
1625128860000|2021-07-01 08:41:00|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|140
1625128870000|2021-07-01 08:41:10|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|2059
1625128880000|2021-07-01 08:41:20|4266|4265.5|4266|4265|4266.5|4265.5|4265.5|4265|370
1625128900000|2021-07-01 08:41:40|4266.5|4265.5|4267|4266|4267|4266|4266.5|4265.5|12
1625128930000|2021-07-01 08:42:10|4266.5|4265.5|4266.5|4265.5|4267|4265.5|4266|4265|321
1625128970000|2021-07-01 08:42:50||4266||4266||4266||4266|0
1625128980000|2021-07-01 08:43:00|4266|4265.5|4266.5|4265.5|4266.5|4266|4266|4265.5|671
1625128990000|2021-07-01 08:43:10|4266|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|2711
1625129000000|2021-07-01 08:43:20|4266|4265|4266|4265|4266.5|4265.5|4265.5|4265|1722
1625129010000|2021-07-01 08:43:30|4266.5|4265.5|4266.5|4265|4266.5|4265.5|4266.5|4265|0
1625129020000|2021-07-01 08:43:40|4266|4265.5|4266|4265.5|4266|4265.5|4265.5|4265.5|339
1625129030000|2021-07-01 08:43:50|4266.5|4266|4267.5|4266.5|4267.5|4267|4266.5|4266|1037
1625129060000|2021-07-01 08:44:20||4267||4267||4267||4267|247
1625129070000|2021-07-01 08:44:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|250
1625129080000|2021-07-01 08:44:40|||||||||213
1625129090000|2021-07-01 08:44:50|||||||||2200
1625129100000|2021-07-01 08:45:00|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|1283
1625129120000|2021-07-01 08:45:20|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|616
1625129130000|2021-07-01 08:45:30|||||||||501
1625129140000|2021-07-01 08:45:40|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|1542
1625129150000|2021-07-01 08:45:50|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4267.5|2005
1625129160000|2021-07-01 08:46:00|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|1168
1625129170000|2021-07-01 08:46:10|4268|4267.5|4266|4265|4268|4267.5|4266|4265|55
1625129180000|2021-07-01 08:46:20|||||||||531
1625129200000|2021-07-01 08:46:40|4266.5|4265.5|4266|4265|4266.5|4266|4266|4265|428
1625129210000|2021-07-01 08:46:50|||||||||310
1625129220000|2021-07-01 08:47:00|4266.5|4265.5|4266.5|4266|4266.5|4266|4266.5|4265.5|14
1625129240000|2021-07-01 08:47:20|4267|4266.5|4266.5|4266|4267.5|4266.5|4266|4265.5|500
1625129250000|2021-07-01 08:47:30|4266|4265.5|4266|4265.5|4266|4265.5|4265.5|4265|184
1625129260000|2021-07-01 08:47:40||4265||4265||4265||4265|0
1625129270000|2021-07-01 08:47:50|4265.5||4265.5||4265.5||4265.5||0
1625129280000|2021-07-01 08:48:00|4265|4264.5|4264.5|4263.5|4265|4264.5|4264.5|4263.5|525
1625129300000|2021-07-01 08:48:20|4265|4264|4265.5|4264.5|4265.5|4264.5|4264.5|4263.5|2929
1625129310000|2021-07-01 08:48:30|4265|4264|4265|4263.5|4265|4264.5|4265|4263.5|840
1625129320000|2021-07-01 08:48:40||4264||4264||4264||4264|0
1625129330000|2021-07-01 08:48:50|4264.5|4264.5|4265.5|4264.5|4265.5|4264.5|4264.5|4264|1230
1625129360000|2021-07-01 08:49:20|||||||||23
1625129370000|2021-07-01 08:49:30|4265|4264|4264.5|4263.5|4265|4264.5|4264.5|4263.5|1806
1625129390000|2021-07-01 08:49:50|4264|4264|4264.5|4263.5|4264.5|4264|4264|4263.5|313
1625129420000|2021-07-01 08:50:20|4265|4264|4265.5|4265|4265.5|4265|4265|4264|718
1625129450000|2021-07-01 08:50:50|4265|4264.5|4265|4264|4265.5|4265|4265|4264|411
1625129460000|2021-07-01 08:51:00|4265.5|4264.5|4265.5|4265|4265.5|4265|4265.5|4264|164
1625129470000|2021-07-01 08:51:10||4264.5||4265||4265||4264.5|139
1625129480000|2021-07-01 08:51:20|4266|4265.5|4266|4265|4266.5|4265.5|4266|4265|158
1625129500000|2021-07-01 08:51:40|4266.5||4266||4266.5||4266||0
1625129510000|2021-07-01 08:51:50|4266.5||4266||4266.5||4266||0
1625129540000|2021-07-01 08:52:20|4266.5|4265.5|4267|4266|4267|4266|4266|4265.5|184
1625129570000|2021-07-01 08:52:50|4266.5|4265.5|4267.5|4266.5|4267.5|4267|4265.5|4265|6046
1625129580000|2021-07-01 08:53:00|4268|4267|4268|4267|4268|4267|4268|4267|200
1625129590000|2021-07-01 08:53:10|4268.5|4267.5|4269|4268.5|4269|4268.5|4268.5|4267.5|2168
1625129600000|2021-07-01 08:53:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|155
1625129610000|2021-07-01 08:53:30|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|99
1625129620000|2021-07-01 08:53:40|4270|4269|4270|4269.5|4270|4269.5|4270|4269|0
1625129630000|2021-07-01 08:53:50|4269.5|4269|4270|4269|4270|4269.5|4269.5|4269|833
1625129640000|2021-07-01 08:54:00|4269.5|4268.5|4269|4268.5|4269.5|4268.5|4268.5|4268|855
1625129650000|2021-07-01 08:54:10|4268.5|4268|4267.5|4267|4268.5|4268|4267.5|4266.5|1252
1625129660000|2021-07-01 08:54:20|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4267.5|792
1625129680000|2021-07-01 08:54:40|4268.5|4268|4268.5|4268|4269|4268|4268.5|4268|897
1625129690000|2021-07-01 08:54:50|4269||4268.5||4269||4268.5||176
1625129700000|2021-07-01 08:55:00|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|0
1625129710000|2021-07-01 08:55:10|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|601
1625129720000|2021-07-01 08:55:20|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267|2177
1625129730000|2021-07-01 08:55:30|4269||4268.5||4269||4268.5||3
1625129750000|2021-07-01 08:55:50|4269|4268|4269|4268|4269|4268|4269|4268|119
1625129760000|2021-07-01 08:56:00|||||||||32
1625129780000|2021-07-01 08:56:20|4268.5|4267.5|4268.5|4267.5|4269|4268|4268|4267.5|1233
1625129790000|2021-07-01 08:56:30|4268|4267|4268|4267|4268|4267.5|4267.5|4266.5|3220
1625129800000|2021-07-01 08:56:40|4267.5|4267.5|4267.5|4266.5|4267.5|4267.5|4267.5|4266.5|1207
1625129810000|2021-07-01 08:56:50|||||||||62
1625129820000|2021-07-01 08:57:00|4268|4267|4268|4267|4268.5|4267.5|4267.5|4267|580
1625129830000|2021-07-01 08:57:10|4268.5|4267.5|4268.5|4268|4268.5|4268|4268.5|4267.5|89
1625129840000|2021-07-01 08:57:20|4269|4268.5|4270|4269.5|4270|4269.5|4269|4268.5|638
1625129850000|2021-07-01 08:57:30|4270.5|4270|4271|4270.5|4271|4270.5|4270|4269.5|2785
1625129860000|2021-07-01 08:57:40|4270.5|4270|4270.5|4269.5|4271|4270|4269.5|4268.5|1571
1625129880000|2021-07-01 08:58:00|4271||4271||4271||4271||235
1625129890000|2021-07-01 08:58:10|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4269.5|1614
1625129900000|2021-07-01 08:58:20|||||||||145
1625129920000|2021-07-01 08:58:40|4270|4269|4270|4269|4270|4269.5|4270|4269|855
1625129930000|2021-07-01 08:58:50|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|649
1625129950000|2021-07-01 08:59:10|||||||||9
1625129970000|2021-07-01 08:59:30|||||||||18
1625129980000|2021-07-01 08:59:40|4269|4269|4269.5|4269|4269.5|4269|4269|4268.5|1920
1625129990000|2021-07-01 08:59:50|4270|4269.5|4269.5|4268.5|4270|4269.5|4269.5|4268.5|982
1625130000000|2021-07-01 09:00:00||4269||4269||4269||4269|570
1625130010000|2021-07-01 09:00:10|||||||||237
1625130020000|2021-07-01 09:00:20|||||||||100
1625130030000|2021-07-01 09:00:30|4270|4269.5|4270|4269|4270|4269.5|4269.5|4269|938
1625130050000|2021-07-01 09:00:50|||||||||174
1625130060000|2021-07-01 09:01:00|4270.5|4269.5|4271|4270|4271|4270|4270.5|4269.5|1031
1625130090000|2021-07-01 09:01:30|4270.5||4270.5||4270.5||4270.5||1039
1625130100000|2021-07-01 09:01:40|4271||4271||4271||4271||363
1625130120000|2021-07-01 09:02:00|4271.5|4270.5|4271.5|4270.5|4272|4271|4271|4270.5|695
1625130130000|2021-07-01 09:02:10|4271||4271||4271||4271||638
1625130140000|2021-07-01 09:02:20|4270.5|4270|4269|4268|4270.5|4270|4268.5|4268|1101
1625130150000|2021-07-01 09:02:30||4268.5||4268.5||4268.5||4268.5|0
1625130160000|2021-07-01 09:02:40|4268.5|4268|4268.5|4268|4268.5|4268|4268|4267.5|256
1625130170000|2021-07-01 09:02:50|4269|4268.5|4269|4268|4269|4268.5|4268.5|4268|933
1625130180000|2021-07-01 09:03:00|4268.5|4267.5|4267.5|4267|4268.5|4267.5|4267|4266|1269
1625130190000|2021-07-01 09:03:10|4268||4267.5||4268||4267.5||0
1625130200000|2021-07-01 09:03:20|4268|4267.5|4268|4267.5|4268.5|4268|4267.5|4267|2430
1625130210000|2021-07-01 09:03:30|4267.5|4267|4268.5|4268|4268.5|4268|4267.5|4267|1269
1625130220000|2021-07-01 09:03:40|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|340
1625130240000|2021-07-01 09:04:00|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|1444
1625130250000|2021-07-01 09:04:10|4269|4268.5|4269|4268|4269|4268.5|4269|4268|3060
1625130260000|2021-07-01 09:04:20|4268.5||4268.5||4268.5||4268.5||136
1625130270000|2021-07-01 09:04:30|4269|4268.5|4269|4268|4269|4268.5|4269|4268|195
1625130280000|2021-07-01 09:04:40||4268.5||4268||4268.5||4268|0
1625130290000|2021-07-01 09:04:50|4268.5||4269||4269||4268.5||0
1625130330000|2021-07-01 09:05:30|4268.5|4267.5|4268|4267.5|4269|4268|4267.5|4267|2104
1625130340000|2021-07-01 09:05:40|4268.5|4268|4269.5|4269|4269.5|4269|4268.5|4268|1157
1625130350000|2021-07-01 09:05:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|674
1625130360000|2021-07-01 09:06:00|4269.5|4269|4270|4269|4270|4269|4269.5|4269|437
1625130370000|2021-07-01 09:06:10||4269.5||4269||4269.5||4269|2
1625130380000|2021-07-01 09:06:20|4269.5||4269.5||4269.5||4269.5||22
1625130400000|2021-07-01 09:06:40|4269|4268.5|4268|4267.5|4269|4268.5|4268|4267|1877
1625130410000|2021-07-01 09:06:50|4267.5|4267|4266.5|4266|4267.5|4267|4266.5|4265.5|271
1625130420000|2021-07-01 09:07:00|4267|4266.5|4266.5|4265.5|4267|4266.5|4266.5|4265.5|2332
1625130430000|2021-07-01 09:07:10|||||||||237
1625130440000|2021-07-01 09:07:20|4266|4265|4265|4264.5|4266.5|4265|4265|4264|519
1625130450000|2021-07-01 09:07:30|||||||||237
1625130460000|2021-07-01 09:07:40|||||||||393
1625130480000|2021-07-01 09:08:00|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4263.5|64
1625130490000|2021-07-01 09:08:10||4263.5||4263.5||4263.5||4263.5|0
1625130500000|2021-07-01 09:08:20|||||||||40
1625130510000|2021-07-01 09:08:30|4264||4264.5||4264.5||4264||34
1625130540000|2021-07-01 09:09:00|4264||4264||4264||4264||5
1625130550000|2021-07-01 09:09:10|4263.5|4263|4264|4263|4264|4263|4263|4262.5|3554
1625130560000|2021-07-01 09:09:20|4264.5|4263.5|4264.5|4264|4264.5|4264|4264.5|4263|367
1625130570000|2021-07-01 09:09:30|4265|4264.5|4265|4264|4265|4264.5|4265|4264|605
1625130580000|2021-07-01 09:09:40|4264.5|4263.5|4264|4263.5|4264.5|4263.5|4264|4263.5|258
1625130590000|2021-07-01 09:09:50|||||||||105
1625130610000|2021-07-01 09:10:10|4263.5|4263|4264|4263|4264|4263.5|4263.5|4263|2414
1625130650000|2021-07-01 09:10:50|||||||||46
1625130660000|2021-07-01 09:11:00|4263.5|4263.5|4264|4263|4264|4263.5|4263.5|4263|143
1625130670000|2021-07-01 09:11:10|4263.5|4263.5|4264|4263|4264|4263.5|4263.5|4263|450
1625130680000|2021-07-01 09:11:20|4263.5|4263.5|4264|4263|4264|4263.5|4263.5|4263|547
1625130700000|2021-07-01 09:11:40|4264.5|4263.5|4264.5|4264|4264.5|4264|4264|4263|553
1625130710000|2021-07-01 09:11:50|4265|4264.5|4265|4264|4265|4264.5|4265|4264|541
1625130730000|2021-07-01 09:12:10||4264.5||4264||4264.5||4264|0
1625130750000|2021-07-01 09:12:30||4264.5||4264||4264.5||4264|0
1625130760000|2021-07-01 09:12:40|4265.5|4264.5|4266|4265|4266|4265|4265|4264|1482
1625130770000|2021-07-01 09:12:50|4265.5|4264.5|4265.5|4265|4265.5|4265|4265.5|4264.5|0
1625130790000|2021-07-01 09:13:10|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|11
1625130810000|2021-07-01 09:13:30|4264.5|4264|4264|4263|4265|4264.5|4263.5|4263|1950
1625130830000|2021-07-01 09:13:50|4263.5|4262.5|4262.5|4262|4263.5|4263|4262.5|4261.5|420
1625130840000|2021-07-01 09:14:00|4262|4261.5|4261.5|4260.5|4262|4261.5|4261.5|4260.5|818
1625130900000|2021-07-01 09:15:00|4261||4261.5||4261.5||4261||0
1625130910000|2021-07-01 09:15:10|4261||4261||4261||4261||272
1625130920000|2021-07-01 09:15:20|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|155
1625130930000|2021-07-01 09:15:30||4260.5||4260.5||4260.5||4260.5|135
1625130940000|2021-07-01 09:15:40|4262|4261|4262.5|4261.5|4262.5|4262|4262|4260.5|849
1625130960000|2021-07-01 09:16:00||4262||4262||4262||4262|74
1625131020000|2021-07-01 09:17:00|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|136
1625131030000|2021-07-01 09:17:10||4261.5||4262||4262||4261.5|813
1625131050000|2021-07-01 09:17:30|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|566
1625131060000|2021-07-01 09:17:40|4262.5||4262.5||4262.5||4262.5||0
1625131080000|2021-07-01 09:18:00||4262||4262||4262||4262|0
1625131090000|2021-07-01 09:18:10|4263|4262.5|4262.5|4261.5|4263|4262.5|4262.5|4261.5|97
1625131100000|2021-07-01 09:18:20||4262||4262||4262||4262|0
1625131110000|2021-07-01 09:18:30|4263|4262.5|4262|4261.5|4263|4262.5|4262|4261.5|10
1625131120000|2021-07-01 09:18:40|4262.5||4262.5||4262.5||4262.5||0
1625131130000|2021-07-01 09:18:50|||||||||2
1625131140000|2021-07-01 09:19:00|4263|4262|4262.5|4262|4263|4262|4262.5|4262|260
1625131150000|2021-07-01 09:19:10|4263|4262.5|4264|4263|4264|4263.5|4263|4262.5|622
1625131160000|2021-07-01 09:19:20|4264.5|4263.5|4265|4264|4265|4264.5|4264.5|4263.5|928
1625131170000|2021-07-01 09:19:30|||||||||210
1625131190000|2021-07-01 09:19:50|4265.5|4264.5|4266|4265.5|4266|4265.5|4265.5|4264|779
1625131200000|2021-07-01 09:20:00|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|193
1625131220000|2021-07-01 09:20:20|4266|4265.5|4265|4264|4266|4265.5|4265|4264|1025
1625131230000|2021-07-01 09:20:30|4264.5||4264.5||4264.5||4264.5||73
1625131240000|2021-07-01 09:20:40|4265||4264.5||4265||4264.5||0
1625131250000|2021-07-01 09:20:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|293
1625131260000|2021-07-01 09:21:00|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|6
1625131290000|2021-07-01 09:21:30|4263|4262.5|4263|4262|4263|4262.5|4263|4262|257
1625131300000|2021-07-01 09:21:40|||||||||105
1625131310000|2021-07-01 09:21:50||4261.5||4261.5||4261.5||4261.5|0
1625131320000|2021-07-01 09:22:00||4262||4262.5||4262.5||4262|36
1625131330000|2021-07-01 09:22:10|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|119
1625131350000|2021-07-01 09:22:30|4264|4263.5|4264|4263.5|4264.5|4263.5|4264|4263.5|2
1625131360000|2021-07-01 09:22:40|4264.5|4264|4265|4264.5|4265.5|4264.5|4264|4263|3873
1625131370000|2021-07-01 09:22:50|4265.5|4264|4265|4264|4265.5|4264.5|4264.5|4263.5|1175
1625131390000|2021-07-01 09:23:10|4264.5|4263.5|4264|4263.5|4265|4263.5|4264|4263|1215
1625131400000|2021-07-01 09:23:20|||||||||52
1625131430000|2021-07-01 09:23:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|66
1625131470000|2021-07-01 09:24:30|4264|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|505
1625131480000|2021-07-01 09:24:40|4264|4264|4264|4263.5|4264.5|4264|4264|4263.5|584
1625131490000|2021-07-01 09:24:50|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|299
1625131500000|2021-07-01 09:25:00|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|158
1625131510000|2021-07-01 09:25:10|4264|4263|4262.5|4262|4264|4263|4262.5|4262|301
1625131520000|2021-07-01 09:25:20||4261.5||4261.5||4261.5||4261.5|0
1625131530000|2021-07-01 09:25:30|4262|4261|4261|4260|4262|4261|4261|4260|161
1625131540000|2021-07-01 09:25:40|4260.5||4260.5||4260.5||4260.5||374
1625131550000|2021-07-01 09:25:50|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|327
1625131560000|2021-07-01 09:26:00|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|280
1625131570000|2021-07-01 09:26:10|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261|113
1625131580000|2021-07-01 09:26:20|4262|4261.5|4262|4261|4262|4261.5|4262|4261|130
1625131590000|2021-07-01 09:26:30|4261.5|4261.5|4260|4259|4261.5|4261.5|4260|4259|1157
1625131600000|2021-07-01 09:26:40|4259.5|4258.5|4259|4258.5|4259.5|4258.5|4259|4258|725
1625131610000|2021-07-01 09:26:50|||||||||1
1625131620000|2021-07-01 09:27:00|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4257.5|143
1625131630000|2021-07-01 09:27:10|4258|4257.5|4258|4257|4258|4257.5|4258|4257|0
1625131640000|2021-07-01 09:27:20||4257.5||4257||4257.5||4257|0
1625131660000|2021-07-01 09:27:40|4258.5|4257.5|4259|4258.5|4259|4258.5|4258.5|4257.5|611
1625131710000|2021-07-01 09:28:30|4258.5|4258|4258|4257|4258.5|4258|4257.5|4257|994
1625131720000|2021-07-01 09:28:40|4257.5|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|1
1625131730000|2021-07-01 09:28:50|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4257|396
1625131740000|2021-07-01 09:29:00|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4256.5|141
1625131750000|2021-07-01 09:29:10|||||||||185
1625131770000|2021-07-01 09:29:30|4258|4257.5|4258|4257.5|4258.5|4257.5|4258|4257.5|735
1625131780000|2021-07-01 09:29:40|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4257|155
1625131790000|2021-07-01 09:29:50|4258.5|4257|4258.5|4257.5|4258.5|4258|4258.5|4257|409
1625131800000|2021-07-01 09:30:00|4258|4257|4257|4256|4258.5|4257|4257|4256|139
1625131810000|2021-07-01 09:30:10|4256.5||4256.5||4257||4256.5||26
1625131820000|2021-07-01 09:30:20|4257|4256.5|4257.5|4256.5|4258|4257.5|4257|4256|662
1625131830000|2021-07-01 09:30:30||4257||4257||4257||4257|415
1625131840000|2021-07-01 09:30:40|4257|4256.5|4257|4256.5|4257.5|4256.5|4257|4256.5|151
1625131860000|2021-07-01 09:31:00|4257.5|4257|4257.5|4256.5|4257.5|4257|4257.5|4256.5|467
1625131890000|2021-07-01 09:31:30||4257||4256.5||4257||4256.5|0
1625131900000|2021-07-01 09:31:40||4257||4257||4257||4257|0
1625131910000|2021-07-01 09:31:50|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|17
1625131930000|2021-07-01 09:32:10|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|190
1625131940000|2021-07-01 09:32:20|4258|4257.5|4257.5|4256.5|4258|4257.5|4257|4256.5|1784
1625131950000|2021-07-01 09:32:30||4257||4257||4257||4257|3
1625131970000|2021-07-01 09:32:50|4258|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|217
1625131980000|2021-07-01 09:33:00|4258.5|4258|4259|4258|4259|4258|4258.5|4258|162
1625132030000|2021-07-01 09:33:50||4258.5||4258.5||4258.5||4258|2
1625132050000|2021-07-01 09:34:10|4259.5|4259|4261|4260|4261|4260|4259.5|4259|711
1625132090000|2021-07-01 09:34:50|4261.5|4260.5|4261.5|4261|4261.5|4261|4261.5|4260.5|117
1625132100000|2021-07-01 09:35:00|4261|4260.5|4261|4260|4261|4260.5|4261|4260|123
1625132110000|2021-07-01 09:35:10|4260.5|4260.5|4261|4260|4261|4260.5|4260.5|4260|229
1625132120000|2021-07-01 09:35:20|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|0
1625132130000|2021-07-01 09:35:30|4262|4261|4262|4261|4262|4261|4261.5|4261|0
1625132140000|2021-07-01 09:35:40|4261.5|4260.5|4261.5|4260.5|4261.5|4261|4261|4260.5|855
1625132170000|2021-07-01 09:36:10|4261|4260|4260|4259.5|4261|4260|4259.5|4258.5|4113
1625132180000|2021-07-01 09:36:20|4260.5|4259|4260|4259.5|4260.5|4259.5|4260|4259|832
1625132190000|2021-07-01 09:36:30|4260.5|4260|4261.5|4261|4261.5|4261|4260.5|4260|208
1625132220000|2021-07-01 09:37:00|4262|4261.5|4262|4261|4262.5|4261.5|4262|4261|552
1625132240000|2021-07-01 09:37:20||4261.5||4261||4261.5||4261|1
1625132260000|2021-07-01 09:37:40|||||||||2571
1625132280000|2021-07-01 09:38:00|4261.5|4260.5|4261|4260|4261.5|4260.5|4261|4260|1608
1625132290000|2021-07-01 09:38:10||4259.5||4259.5||4259.5||4259.5|0
1625132300000|2021-07-01 09:38:20|||||||||955
1625132310000|2021-07-01 09:38:30|||||||||140
1625132320000|2021-07-01 09:38:40|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|847
1625132330000|2021-07-01 09:38:50|||||||||2
1625132340000|2021-07-01 09:39:00|||||||||77
1625132360000|2021-07-01 09:39:20|4260.5|4260|4261|4260|4261|4260|4260.5|4260|300
1625132370000|2021-07-01 09:39:30|4260.5|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|605
1625132380000|2021-07-01 09:39:40|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|315
1625132410000|2021-07-01 09:40:10|4261.5|4261|4262.5|4261.5|4262.5|4261.5|4261.5|4261|181
1625132420000|2021-07-01 09:40:20|4262||4262||4262||4262||0
1625132430000|2021-07-01 09:40:30|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|262
1625132440000|2021-07-01 09:40:40|4263|4262.5|4263.5|4262.5|4264|4263|4263|4262.5|786
1625132460000|2021-07-01 09:41:00|||||||||1
1625132470000|2021-07-01 09:41:10|4263|4262|4263|4262|4263.5|4262|4262.5|4262|1472
1625132490000|2021-07-01 09:41:30|4262.5||4262.5||4262.5||4262.5||146
1625132500000|2021-07-01 09:41:40|4263||4263||4263||4262.5||311
1625132520000|2021-07-01 09:42:00|4263.5|4262.5|4264|4263|4264|4263|4263.5|4262.5|319
1625132550000|2021-07-01 09:42:30|4263.5|4262.5|4262.5|4261.5|4264|4262.5|4262|4261.5|1007
1625132560000|2021-07-01 09:42:40|4262|4261|4261.5|4261|4262.5|4261|4261.5|4260.5|115
1625132570000|2021-07-01 09:42:50|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260.5|81
1625132620000|2021-07-01 09:43:40|4261||4261.5||4261.5||4261||334
1625132630000|2021-07-01 09:43:50|4261|4260|4259.5|4258.5|4261.5|4260|4259|4258|1434
1625132650000|2021-07-01 09:44:10|4259||4259||4259||4259||202
1625132660000|2021-07-01 09:44:20|||||||||1
1625132680000|2021-07-01 09:44:40|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|127
1625132690000|2021-07-01 09:44:50|4260|4259.5|4259.5|4258.5|4260|4259.5|4259|4258.5|2684
1625132700000|2021-07-01 09:45:00|4259|4258|4259|4258.5|4259|4258.5|4258.5|4258|172
1625132710000|2021-07-01 09:45:10|4258.5|4258|4258|4257|4258.5|4258|4258|4257|246
1625132720000|2021-07-01 09:45:20|4257.5|4256.5|4256.5|4255.5|4257.5|4256.5|4256.5|4255|698
1625132730000|2021-07-01 09:45:30||4256||4255.5||4256||4255.5|14
1625132740000|2021-07-01 09:45:40||4256||4256||4256||4256|0
1625132750000|2021-07-01 09:45:50|4257|4255.5|4257|4256|4257|4256.5|4256.5|4255.5|743
1625132760000|2021-07-01 09:46:00|4256.5|4255.5|4256.5|4256|4257|4256|4256|4255.5|567
1625132770000|2021-07-01 09:46:10||4255.5||4255.5||4255.5||4255.5|31
1625132780000|2021-07-01 09:46:20|4257|4256|4257|4256|4257|4256.5|4256.5|4256|642
1625132790000|2021-07-01 09:46:30||4256.5||4256.5||4256.5||4256.5|6
1625132800000|2021-07-01 09:46:40|4257.5|4257|4257|4256|4258|4257.5|4256.5|4256|2420
1625132810000|2021-07-01 09:46:50|4256.5|4255.5|4252.5|4252|4257|4255.5|4252.5|4252|5310
1625132820000|2021-07-01 09:47:00|4253|4252.5|4254|4253|4254.5|4254|4253|4252.5|2569
1625132830000|2021-07-01 09:47:10|4254.5|4253.5|4254|4253|4254.5|4254|4254|4253|100
1625132840000|2021-07-01 09:47:20|4253.5|4253.5|4254|4253|4254|4253.5|4253.5|4253|111
1625132850000|2021-07-01 09:47:30|4254.5|4253.5|4254.5|4254|4254.5|4254|4254.5|4253.5|0
1625132860000|2021-07-01 09:47:40|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254.5|899
1625132870000|2021-07-01 09:47:50|4255|4254|4254.5|4253.5|4255.5|4254|4254.5|4253.5|439
1625132880000|2021-07-01 09:48:00|4254|4253|4254|4253|4254.5|4253.5|4253.5|4253|209
1625132900000|2021-07-01 09:48:20|4254.5|4253.5|4254.5|4253.5|4254.5|4254|4254.5|4253.5|48
1625132930000|2021-07-01 09:48:50||4254||4253.5||4254||4253.5|0
1625132940000|2021-07-01 09:49:00||4254||4253.5||4254||4253.5|0
1625132950000|2021-07-01 09:49:10||4254||4254||4254||4254|2
1625132970000|2021-07-01 09:49:30|4254|4253.5|4252.5|4252|4254|4253.5|4252.5|4252|2497
1625132980000|2021-07-01 09:49:40|4252|4251.5|4253|4252|4253|4252.5|4252|4251|961
1625132990000|2021-07-01 09:49:50|4252.5||4253||4253||4252.5||0
1625133000000|2021-07-01 09:50:00||4252.5||4252.5||4252.5||4252|164
1625133010000|2021-07-01 09:50:10|4253.5|4253|4254.5|4253.5|4254.5|4253.5|4253.5|4253|265
1625133030000|2021-07-01 09:50:30|||||||||15
1625133050000|2021-07-01 09:50:50|||||||||350
1625133060000|2021-07-01 09:51:00|4254|4254|4254.5|4254|4254.5|4254|4254|4253.5|333
1625133070000|2021-07-01 09:51:10|4255|4254.5|4255.5|4255|4255.5|4255|4254|4253.5|1578
1625133080000|2021-07-01 09:51:20|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254.5|9
1625133090000|2021-07-01 09:51:30|4255|4254|4255|4254.5|4255|4254.5|4255|4254|17
1625133100000|2021-07-01 09:51:40|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|440
1625133110000|2021-07-01 09:51:50|4256|4255.5|4256|4255.5|4256.5|4255.5|4256|4255.5|111
1625133120000|2021-07-01 09:52:00|4256.5|4256|4257|4256|4257|4256|4256.5|4256|67
1625133130000|2021-07-01 09:52:10|4257.5|4256.5|4257.5|4257|4257.5|4257|4257.5|4256.5|18
1625133140000|2021-07-01 09:52:20|||||||||2
1625133150000|2021-07-01 09:52:30|||||||||1
1625133170000|2021-07-01 09:52:50|4257|4256.5|4257.5|4256.5|4257.5|4256.5|4256.5|4255.5|1573
1625133200000|2021-07-01 09:53:20||4257||4257||4257||4257|5
1625133210000|2021-07-01 09:53:30|4258|4257.5|4258.5|4257.5|4258.5|4258|4258|4257.5|340
1625133220000|2021-07-01 09:53:40||4258||4258||4258||4258|108
1625133240000|2021-07-01 09:54:00|4259|4258.5|4259.5|4258|4259.5|4258.5|4258.5|4258|50
1625133250000|2021-07-01 09:54:10|4259|4257.5|4258.5|4257.5|4259|4257.5|4258|4257.5|4640
1625133280000|2021-07-01 09:54:40|||||||||2
1625133290000|2021-07-01 09:54:50|4258|4258|4259|4258|4259|4258|4258|4257.5|106
1625133310000|2021-07-01 09:55:10|4258.5|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|452
1625133320000|2021-07-01 09:55:20|4259|4258.5|4260|4259.5|4260|4259.5|4259|4258.5|158
1625133330000|2021-07-01 09:55:30|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|23
1625133340000|2021-07-01 09:55:40|||||||||2
1625133350000|2021-07-01 09:55:50|4260|4259.5|4260|4259|4260|4259.5|4260|4259|36
1625133360000|2021-07-01 09:56:00|4260.5|4259.5|4260|4259.5|4260.5|4259.5|4260|4259.5|69
1625133380000|2021-07-01 09:56:20|4260.5|4260|4260.5|4260|4261|4260|4260.5|4260|94
1625133390000|2021-07-01 09:56:30|4260|4259.5|4260.5|4259.5|4260.5|4259.5|4260|4259.5|43
1625133450000|2021-07-01 09:57:30|4261|4260|4262|4261|4262|4261|4261|4259.5|991
1625133470000|2021-07-01 09:57:50|||||||||21
1625133480000|2021-07-01 09:58:00|4261.5|4260.5|4262|4260.5|4262|4261|4261|4260.5|1937
1625133490000|2021-07-01 09:58:10|4261.5|4261|4261|4260|4261.5|4261|4260.5|4260|941
1625133500000|2021-07-01 09:58:20|4260.5||4260.5||4260.5||4260.5||0
1625133510000|2021-07-01 09:58:30|4261|4260.5|4261|4260|4261|4260.5|4260.5|4260|87
1625133520000|2021-07-01 09:58:40|4260.5|4260.5|4261|4260|4261|4260.5|4260.5|4260|248
1625133530000|2021-07-01 09:58:50|||||||||375
1625133540000|2021-07-01 09:59:00|4261.5|4260.5|4262|4261|4262|4261|4261.5|4260|338
1625133550000|2021-07-01 09:59:10||4261.5||4261.5||4261.5||4261|0
1625133560000|2021-07-01 09:59:20|4262.5|4262|4262|4261|4262.5|4262|4262|4261|511
1625133580000|2021-07-01 09:59:40||4261.5||4261.5||4261.5||4261.5|2
1625133590000|2021-07-01 09:59:50|4261.5|4261|4262|4261|4262|4261|4261.5|4261|121
1625133600000|2021-07-01 10:00:00|4261.5|4260.5|4261.5|4260.5|4262|4261|4261|4260.5|1411
1625133610000|2021-07-01 10:00:10|4262|4261|4262.5|4261.5|4262.5|4261.5|4262|4261|217
1625133620000|2021-07-01 10:00:20|4263|4262|4263|4262.5|4263.5|4262.5|4262.5|4261.5|577
1625133630000|2021-07-01 10:00:30|4263.5|4263|4263.5|4262.5|4264|4263.5|4263.5|4262.5|501
1625133640000|2021-07-01 10:00:40|4263|4263|4263|4262|4263.5|4263|4262.5|4262|956
1625133650000|2021-07-01 10:00:50||4261.5||4262||4262||4261.5|0
1625133670000|2021-07-01 10:01:10|4262.5|4261.5|4261.5|4261|4263|4261.5|4261.5|4261|38
1625133680000|2021-07-01 10:01:20|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|214
1625133690000|2021-07-01 10:01:30|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260.5|67
1625133710000|2021-07-01 10:01:50||4261||4261||4261||4261|0
1625133720000|2021-07-01 10:02:00|4261|4260.5|4261|4260|4261.5|4260.5|4260.5|4260|612
1625133730000|2021-07-01 10:02:10|4260.5|4259.5|4260|4259.5|4260.5|4259.5|4260|4259|599
1625133740000|2021-07-01 10:02:20|4259.5|4259|4259.5|4258.5|4259.5|4259|4259.5|4258.5|100
1625133760000|2021-07-01 10:02:40|4259|4258|4258|4257|4259|4258|4258|4257|2090
1625133770000|2021-07-01 10:02:50||4257.5||4257||4257.5||4257|34
1625133790000|2021-07-01 10:03:10|4257.5|4257.5|4258|4257|4258|4257.5|4257.5|4257|59
1625133800000|2021-07-01 10:03:20|4257.5|4257.5|4258|4257.5|4258|4257.5|4257.5|4257.5|477
1625133810000|2021-07-01 10:03:30|||||||||1
1625133820000|2021-07-01 10:03:40||4257||4257||4257||4257|55
1625133830000|2021-07-01 10:03:50|4257.5|4256.5|4256.5|4255.5|4257.5|4256.5|4256.5|4255.5|121
1625133840000|2021-07-01 10:04:00|4256|4255|4256|4255|4256|4255.5|4256|4255|0
1625133850000|2021-07-01 10:04:10|4255.5|4254.5|4255.5|4255|4255.5|4255|4255.5|4254.5|0
1625133860000|2021-07-01 10:04:20|4256|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|95
1625133870000|2021-07-01 10:04:30|4257|4256|4256.5|4256|4257|4256.5|4256.5|4255.5|564
1625133880000|2021-07-01 10:04:40||4255.5||4255.5||4255.5||4255.5|0
1625133900000|2021-07-01 10:05:00|4256|4256|4256.5|4255.5|4256.5|4256|4256|4255.5|0
1625133920000|2021-07-01 10:05:20|4256|4255|4255.5|4254.5|4256.5|4255|4255.5|4254.5|111
1625133940000|2021-07-01 10:05:40|4255|4254|4254.5|4253.5|4255|4254|4254.5|4253.5|64
1625133950000|2021-07-01 10:05:50||4254||4254||4254||4254|2
1625133960000|2021-07-01 10:06:00||4253.5||4253.5||4253.5||4253.5|0
1625133970000|2021-07-01 10:06:10|4255|4254|4255.5|4254.5|4255.5|4254.5|4255|4253.5|1494
1625133980000|2021-07-01 10:06:20|||||||||706
1625134000000|2021-07-01 10:06:40|4255||4255.5||4255.5||4255||0
1625134020000|2021-07-01 10:07:00|4255|4254|4254.5|4253.5|4255|4254|4254.5|4253.5|654
1625134030000|2021-07-01 10:07:10|4255|4254|4255.5|4255|4255.5|4255|4255|4254|237
1625134040000|2021-07-01 10:07:20|4256|4255.5|4254.5|4254|4256|4255.5|4254.5|4254|1138
1625134050000|2021-07-01 10:07:30|||||||||104
1625134060000|2021-07-01 10:07:40|||||||||140
1625134070000|2021-07-01 10:07:50|4254|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|68
1625134080000|2021-07-01 10:08:00||4253||4253.5||4254||4253|368
1625134090000|2021-07-01 10:08:10|4255|4254|4255.5|4255|4255.5|4255|4255|4253.5|2290
1625134100000|2021-07-01 10:08:20|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|270
1625134110000|2021-07-01 10:08:30|4256.5|4256|4256.5|4256|4257|4256|4256.5|4256|118
1625134120000|2021-07-01 10:08:40|4257||4257||4257||4257||118
1625134130000|2021-07-01 10:08:50||4256.5||4256||4256.5||4256|0
1625134150000|2021-07-01 10:09:10||4256.5||4256.5||4256.5||4256.5|559
1625134160000|2021-07-01 10:09:20|4257.5|4257|4258|4257|4258|4257|4257.5|4257|13
1625134170000|2021-07-01 10:09:30|4257.5||4258||4258||4257.5||58
1625134180000|2021-07-01 10:09:40|4257.5||4258||4258||4257.5||0
1625134190000|2021-07-01 10:09:50|4257.5||4257.5||4258||4257.5||0
1625134200000|2021-07-01 10:10:00|4258||4258||4258||4258||34
1625134210000|2021-07-01 10:10:10|4257.5||4258||4258||4257.5||3723
1625134220000|2021-07-01 10:10:20|4258.5|4257.5|4259|4258|4259|4258|4258.5|4257.5|615
1625134230000|2021-07-01 10:10:30||4258.5||4258.5||4258.5||4258.5|0
1625134240000|2021-07-01 10:10:40|4259.5|4259|4260.5|4259.5|4260.5|4259.5|4259.5|4259|116
1625134250000|2021-07-01 10:10:50|4260|4259|4259|4258.5|4260|4259|4259|4258.5|2082
1625134260000|2021-07-01 10:11:00|4258.5|4258|4258|4257|4259|4258.5|4258|4257|1543
1625134270000|2021-07-01 10:11:10|4257.5|4257.5|4257.5|4257|4257.5|4257.5|4257.5|4257|50
1625134290000|2021-07-01 10:11:30|4257|4256.5|4257|4256|4257|4256.5|4257|4256|93
1625134300000|2021-07-01 10:11:40|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|26
1625134310000|2021-07-01 10:11:50||4256||4256||4256||4256|0
1625134330000|2021-07-01 10:12:10||4256.5||4256.5||4256.5||4256.5|0
1625134340000|2021-07-01 10:12:20||4256||4256||4256.5||4256|0
1625134350000|2021-07-01 10:12:30|4257|4256.5|4257.5|4256.5|4257.5|4256.5|4257|4256|2
1625134360000|2021-07-01 10:12:40||4257||4257||4257||4257|0
1625134370000|2021-07-01 10:12:50|||||||||1
1625134390000|2021-07-01 10:13:10|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|12
1625134400000|2021-07-01 10:13:20|4256.5|4256|4256.5|4256|4257|4256|4256.5|4256|969
1625134410000|2021-07-01 10:13:30|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|763
1625134420000|2021-07-01 10:13:40|||||||||672
1625134440000|2021-07-01 10:14:00|||||||||33
1625134450000|2021-07-01 10:14:10|||||||||250
1625134460000|2021-07-01 10:14:20|4257|4256.5|4257.5|4257|4258.5|4257.5|4257|4256.5|1164
1625134470000|2021-07-01 10:14:30|||||||||235
1625134480000|2021-07-01 10:14:40|4258|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|301
1625134490000|2021-07-01 10:14:50|4258.5|4258|4259|4258|4259|4258.5|4258.5|4257|808
1625134500000|2021-07-01 10:15:00|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|4
1625134520000|2021-07-01 10:15:20||4258||4259||4259||4258|0
1625134530000|2021-07-01 10:15:30|4260.5||4259.5||4260.5||4259.5||13
1625134580000|2021-07-01 10:16:20|4260|4259.5|4260|4259|4260|4259.5|4260|4259|23
1625134600000|2021-07-01 10:16:40|4259.5|4258.5|4259|4258|4259.5|4258.5|4258.5|4258|671
1625134610000|2021-07-01 10:16:50|||||||||116
1625134620000|2021-07-01 10:17:00|4258.5||4258.5||4258.5||4258.5||146
1625134630000|2021-07-01 10:17:10|4259||4259||4259||4259||0
1625134640000|2021-07-01 10:17:20|4258.5|4257.5|4257.5|4256.5|4258.5|4257.5|4257.5|4256.5|398
1625134660000|2021-07-01 10:17:40|4257|4256|4257|4256.5|4257.5|4256.5|4256.5|4256|647
1625134670000|2021-07-01 10:17:50|4257.5|4256|4256.5|4256|4257.5|4256|4256.5|4256|2333
1625134680000|2021-07-01 10:18:00|4257|4256.5|4257|4256.5|4257|4256.5|4256.5|4256.5|102
1625134690000|2021-07-01 10:18:10|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|65
1625134700000|2021-07-01 10:18:20|||||||||37
1625134710000|2021-07-01 10:18:30|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|3
1625134720000|2021-07-01 10:18:40|4257.5|4257|4258|4257|4258|4257.5|4257.5|4257|855
1625134730000|2021-07-01 10:18:50||4257.5||4257.5||4257.5||4257.5|38
1625134750000|2021-07-01 10:19:10|4257.5|4257|4258|4257|4258|4257|4257.5|4257|222
1625134760000|2021-07-01 10:19:20|||||||||670
1625134780000|2021-07-01 10:19:40|4257.5|4256.5|4257|4256.5|4257.5|4257|4257|4256|1611
1625134790000|2021-07-01 10:19:50|4257.5|4257|4257.5|4256.5|4257.5|4257|4257.5|4256.5|347
1625134800000|2021-07-01 10:20:00||4256||4256||4256||4256|0
1625134810000|2021-07-01 10:20:10|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|611
1625134830000|2021-07-01 10:20:30|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255|125
1625134840000|2021-07-01 10:20:40|4255.5|4255|4256|4255|4256|4255|4255.5|4255|10
1625134860000|2021-07-01 10:21:00|4255.5|4254.5|4255.5|4254.5|4256|4254.5|4255|4254.5|1866
1625134870000|2021-07-01 10:21:10|4255|4254|4254.5|4253.5|4255.5|4254|4254.5|4253.5|336
1625134880000|2021-07-01 10:21:20||4254||4254||4254||4254|0
1625134890000|2021-07-01 10:21:30|4254|4253.5|4253.5|4252.5|4254|4253.5|4253.5|4252.5|146
1625134900000|2021-07-01 10:21:40|4254|4253|4254|4253|4254|4253|4254|4253|1
1625134910000|2021-07-01 10:21:50|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|0
1625134930000|2021-07-01 10:22:10|4254|4253|4253|4252.5|4254|4253|4252.5|4251.5|904
1625134940000|2021-07-01 10:22:20|4253.5|4253|4253|4252.5|4254.5|4253.5|4253|4252.5|839
1625134950000|2021-07-01 10:22:30|4253.5|4253|4254|4252.5|4254|4253|4252.5|4252|611
1625134960000|2021-07-01 10:22:40|4253.5||4253.5||4253.5||4253.5||0
1625134980000|2021-07-01 10:23:00|4253|4252|4252.5|4252|4253|4252|4252|4251|1468
1625134990000|2021-07-01 10:23:10|4253|4252.5|4253|4252|4253|4252.5|4253|4252|491
1625135000000|2021-07-01 10:23:20|4253.5|4252.5|4254|4253|4254|4253|4253.5|4252.5|462
1625135010000|2021-07-01 10:23:30||4253.5||4253.5||4253.5||4253.5|0
1625135020000|2021-07-01 10:23:40|||||||||2
1625135030000|2021-07-01 10:23:50|4253.5|4253|4254|4253|4254|4253|4253.5|4253|0
1625135040000|2021-07-01 10:24:00||4253.5||4253.5||4253.5||4253.5|0
1625135060000|2021-07-01 10:24:20|||||||||42
1625135070000|2021-07-01 10:24:30||4253||4253.5||4253.5||4253|34
1625135080000|2021-07-01 10:24:40|4253.5|4253|4253|4252|4253.5|4253|4253|4252|834
1625135090000|2021-07-01 10:24:50|4253.5|4252.5|4253.5|4252.5|4253.5|4252.5|4253.5|4252.5|102
1625135100000|2021-07-01 10:25:00|4253|4253|4251|4250|4253|4253|4250.5|4250|920
1625135110000|2021-07-01 10:25:10|4250.5|4249|4252|4251|4252|4251|4250|4249|1839
1625135120000|2021-07-01 10:25:20|4251.5|4250.5|4251|4250|4252|4250.5|4251|4250|177
1625135130000|2021-07-01 10:25:30|4251.5|4250.5|4251.5|4250.5|4251.5|4251|4251.5|4250.5|14
1625135140000|2021-07-01 10:25:40|4251|4250|4251|4250.5|4251|4250.5|4251|4250|0
1625135150000|2021-07-01 10:25:50|4250.5|4250|4251|4250|4251|4250.5|4250.5|4249.5|482
1625135160000|2021-07-01 10:26:00|4250.5|4249.5|4251|4250|4251|4250|4250|4249.5|305
1625135170000|2021-07-01 10:26:10|4251.5|4250.5|4251.5|4251|4252|4251.5|4251.5|4250|271
1625135180000|2021-07-01 10:26:20|4252|4251.5|4253|4252|4253|4252|4252|4251.5|81
1625135190000|2021-07-01 10:26:30|4253.5|4252.5|4253.5|4252.5|4253.5|4252.5|4253.5|4252.5|0
1625135200000|2021-07-01 10:26:40|4254|4253|4254|4252.5|4254|4253|4253.5|4252.5|0
1625135210000|2021-07-01 10:26:50|4253.5|4252|4252|4251|4253.5|4252|4252|4251|2096
1625135220000|2021-07-01 10:27:00|||||||||22
1625135240000|2021-07-01 10:27:20|||||||||25
1625135260000|2021-07-01 10:27:40||4251.5||4251.5||4251.5||4251|257
1625135270000|2021-07-01 10:27:50||4251||4251||4251||4251|85
1625135280000|2021-07-01 10:28:00|4253|4251.5|4252|4251.5|4253|4251.5|4252|4251.5|253
1625135290000|2021-07-01 10:28:10|4252.5|4252|4253|4252|4253.5|4252.5|4252.5|4252|420
1625135310000|2021-07-01 10:28:30|4253.5|4252.5|4253|4252.5|4253.5|4253|4253|4252|51
1625135320000|2021-07-01 10:28:40|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|196
1625135330000|2021-07-01 10:28:50|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|595
1625135360000|2021-07-01 10:29:20|||||||||2
1625135370000|2021-07-01 10:29:30|||||||||245
1625135380000|2021-07-01 10:29:40|4251|4250.5|4251|4250|4251|4250.5|4251|4250|281
1625135390000|2021-07-01 10:29:50|4250.5|4250.5|4251.5|4251|4251.5|4251|4250.5|4250|655
1625135400000|2021-07-01 10:30:00|4252|4250.5|4250.5|4249.5|4252|4250.5|4250.5|4249.5|1159
1625135410000|2021-07-01 10:30:10||4250||4250||4250||4250|0
1625135420000|2021-07-01 10:30:20|4251|4249.5|4250.5|4249.5|4251|4250|4250|4249.5|265
1625135430000|2021-07-01 10:30:30||4250||4249.5||4250||4249.5|568
1625135440000|2021-07-01 10:30:40||4250||4250||4250||4250|116
1625135460000|2021-07-01 10:31:00|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249|670
1625135470000|2021-07-01 10:31:10|4251.5||4250.5||4251.5||4250.5||94
1625135490000|2021-07-01 10:31:30|4251.5|4251|4251|4250|4251.5|4251|4251|4250|753
1625135500000|2021-07-01 10:31:40|4250.5|4250.5|4251|4250|4251|4250.5|4250.5|4250|438
1625135510000|2021-07-01 10:31:50|4250.5|4249.5|4250.5|4250|4251|4250|4250|4249|1294
1625135520000|2021-07-01 10:32:00|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|480
1625135530000|2021-07-01 10:32:10|||||||||100
1625135540000|2021-07-01 10:32:20|4250.5|4250|4251|4250|4251|4250|4250.5|4249.5|278
1625135560000|2021-07-01 10:32:40|4250.5|4249.5|4251|4250.5|4251|4250.5|4250|4249.5|1046
1625135580000|2021-07-01 10:33:00|4251.5|4251|4253|4252|4253|4252|4251.5|4251|967
1625135590000|2021-07-01 10:33:10|4252.5|4251.5|4252|4251.5|4253|4251.5|4252|4251.5|417
1625135620000|2021-07-01 10:33:40|4251.5|4251|4252|4251|4252|4251|4251|4250|1626
1625135630000|2021-07-01 10:33:50||4251.5||4251.5||4251.5||4251.5|0
1625135650000|2021-07-01 10:34:10|||||||||23
1625135670000|2021-07-01 10:34:30|4252.5|4252|4252.5|4252|4252.5|4252|4252|4251.5|769
1625135680000|2021-07-01 10:34:40|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251|245
1625135710000|2021-07-01 10:35:10|4252.5|4251|4251|4250|4252.5|4251|4250|4249|1637
1625135720000|2021-07-01 10:35:20|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|0
1625135730000|2021-07-01 10:35:30|4251|4250|4250.5|4250|4251|4250|4250.5|4250|3
1625135740000|2021-07-01 10:35:40||4249.5||4250||4250||4249.5|405
1625135750000|2021-07-01 10:35:50||4249.5||4249.5||4249.5||4249.5|0
1625135760000|2021-07-01 10:36:00|4250|4250|4250.5|4250|4250.5|4250|4250|4249.5|65
1625135770000|2021-07-01 10:36:10|4250|4249.5|4250|4249.5|4250.5|4249.5|4249.5|4249|598
1625135780000|2021-07-01 10:36:20|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|450
1625135790000|2021-07-01 10:36:30|4249.5|4249|4250|4249|4250|4249.5|4249.5|4249|477
1625135810000|2021-07-01 10:36:50|4249.5|4248.5|4249.5|4248.5|4249.5|4249|4249.5|4248.5|20
1625135820000|2021-07-01 10:37:00|4250|4249|4249.5|4249|4250|4249.5|4249.5|4248.5|298
1625135830000|2021-07-01 10:37:10|||||||||121
1625135840000|2021-07-01 10:37:20|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|406
1625135850000|2021-07-01 10:37:30|4250.5|4250|4250.5|4250|4251|4250|4250.5|4250|424
1625135860000|2021-07-01 10:37:40|||||||||233
1625135870000|2021-07-01 10:37:50||4249.5||4250||4250||4249.5|2
1625135880000|2021-07-01 10:38:00|||||||||51
1625135890000|2021-07-01 10:38:10|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250|316
1625135910000|2021-07-01 10:38:30|4251||4251||4251||4251||1647
1625135920000|2021-07-01 10:38:40|4251.5||4251.5||4251.5||4251.5||148
1625135940000|2021-07-01 10:39:00|4251||4251.5||4251.5||4251||432
1625135960000|2021-07-01 10:39:20|4251|4250|4250|4249|4251.5|4250.5|4249|4248|20864
1625135970000|2021-07-01 10:39:30|4249.5|4249.5|4248|4247.5|4249.5|4249.5|4248|4247.5|24888
1625135980000|2021-07-01 10:39:40|4248.5|4247|4247.5|4246.5|4248.5|4247|4247.5|4246.5|3487
1625135990000|2021-07-01 10:39:50|4247|4246|4246|4245|4247|4246|4245.5|4245|5691
1625136000000|2021-07-01 10:40:00|4245.5|4244.5|4245|4244.5|4245.5|4244.5|4245|4244.5|512
1625136010000|2021-07-01 10:40:10|4244.5|4244|4244|4243|4244.5|4244|4243.5|4243|1104
1625136020000|2021-07-01 10:40:20|4243.5||4243.5||4243.5||4243.5||0
1625136030000|2021-07-01 10:40:30|4243|4242.5|4242|4241.5|4243.5|4242.5|4242|4241|373
1625136040000|2021-07-01 10:40:40|4241.5|4241|4242|4241.5|4242.5|4242|4241.5|4241|345
1625136050000|2021-07-01 10:40:50|4242.5|4242|4244|4243|4244|4243.5|4242.5|4242|1419
1625136070000|2021-07-01 10:41:10|4243.5|4242|4243.5|4243|4244|4243|4243|4242|959
1625136080000|2021-07-01 10:41:20||4242.5||4242.5||4242.5||4242.5|3
1625136090000|2021-07-01 10:41:30|4244|4243|4245.5|4244.5|4246|4245|4244|4243|1835
1625136110000|2021-07-01 10:41:50|4245|4245|4245.5|4244.5|4245.5|4245|4245|4244|1201
1625136120000|2021-07-01 10:42:00|4245|4245|4245.5|4244.5|4246|4245|4245|4244|1401
1625136130000|2021-07-01 10:42:10|4245|4244|4244.5|4243.5|4245.5|4244.5|4244|4243.5|1162
1625136140000|2021-07-01 10:42:20|4244||4244||4244.5||4244||73
1625136150000|2021-07-01 10:42:30|4244.5|4244|4244.5|4243.5|4244.5|4244|4244.5|4243.5|0
1625136160000|2021-07-01 10:42:40|4245|4244|4244.5|4243.5|4246|4245|4244.5|4243.5|1453
1625136170000|2021-07-01 10:42:50|4244|4243|4244|4243|4244|4243|4243.5|4243|463
1625136190000|2021-07-01 10:43:10||4242.5||4242.5||4242.5||4242.5|0
1625136200000|2021-07-01 10:43:20|4244.5|4243|4244|4243.5|4244.5|4243.5|4244|4243|407
1625136210000|2021-07-01 10:43:30|4245|4244|4245|4244|4245|4244|4245|4244|131
1625136220000|2021-07-01 10:43:40|4244.5|4243.5|4243.5|4243|4244.5|4243.5|4243.5|4243|194
1625136240000|2021-07-01 10:44:00|4243|4242|4243|4241.5|4243|4242|4243|4241.5|177
1625136250000|2021-07-01 10:44:10|4243.5|4242|4243.5|4243|4243.5|4243|4243.5|4242|318
1625136260000|2021-07-01 10:44:20|4244|4242.5|4244|4243|4244|4243|4244|4242.5|120
1625136290000|2021-07-01 10:44:50|4244.5|4243.5|4244|4243|4244.5|4244|4244|4243|279
1625136300000|2021-07-01 10:45:00|4243.5|4242|4243|4242.5|4244|4242.5|4243|4242|99
1625136310000|2021-07-01 10:45:10||4242||4242||4242||4242|0
1625136320000|2021-07-01 10:45:20|4242.5||4242.5||4242.5||4242.5||57
1625136330000|2021-07-01 10:45:30|4242|4241.5|4242|4240.5|4242|4241.5|4242|4240.5|804
1625136340000|2021-07-01 10:45:40|4241.5|4241|4242|4241|4242|4241|4241.5|4241|533
1625136350000|2021-07-01 10:45:50|4242.5|4241.5|4243.5|4243|4244|4243|4242.5|4241|505
1625136360000|2021-07-01 10:46:00|4244||4244||4244||4244||0
1625136380000|2021-07-01 10:46:20||4243.5||4243.5||4243.5||4243.5|68
1625136390000|2021-07-01 10:46:30||4243||4243.5||4243.5||4243|0
1625136400000|2021-07-01 10:46:40||4243||4243||4243.5||4243|0
1625136410000|2021-07-01 10:46:50|4244.5|4243.5|4244|4243.5|4244.5|4244|4244|4243.5|176
1625136420000|2021-07-01 10:47:00|||||||||113
1625136430000|2021-07-01 10:47:10|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|115
1625136460000|2021-07-01 10:47:40|||||||||32
1625136480000|2021-07-01 10:48:00|4244|4243.5|4245|4244|4245.5|4244|4244|4243|463
1625136490000|2021-07-01 10:48:10|||||||||1
1625136520000|2021-07-01 10:48:40||4244.5||4244||4244.5||4244|593
1625136530000|2021-07-01 10:48:50||4244.5||4244.5||4244.5||4244.5|0
1625136540000|2021-07-01 10:49:00|||||||||420
1625136550000|2021-07-01 10:49:10|||||||||25
1625136570000|2021-07-01 10:49:30|||||||||22
1625136580000|2021-07-01 10:49:40|4245.5|4244|4243.5|4243|4245.5|4244.5|4243.5|4243|1549
1625136590000|2021-07-01 10:49:50|4243|4242.5|4242|4241|4243.5|4242.5|4242|4241|1349
1625136600000|2021-07-01 10:50:00|4241.5||4241.5||4241.5||4241.5||385
1625136610000|2021-07-01 10:50:10|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|239
1625136620000|2021-07-01 10:50:20|4241.5|4241|4241.5|4240.5|4242|4241|4241|4240|3295
1625136630000|2021-07-01 10:50:30|4241|4241|4242.5|4242|4242.5|4242|4241|4240.5|1566
1625136640000|2021-07-01 10:50:40|4243|4241.5|4242.5|4241.5|4243|4242.5|4242.5|4241.5|125
1625136650000|2021-07-01 10:50:50|||||||||93
1625136660000|2021-07-01 10:51:00||4242||4241.5||4242||4241.5|148
1625136670000|2021-07-01 10:51:10|4243|4242|4244.5|4243.5|4245|4243.5|4243|4242|1296
1625136680000|2021-07-01 10:51:20|4245|4244|4244.5|4243.5|4245|4244|4243.5|4243|1543
1625136700000|2021-07-01 10:51:40|4244||4244.5||4244.5||4244||328
1625136710000|2021-07-01 10:51:50|4245|4244|4244.5|4243.5|4246|4245|4244.5|4243.5|1154
1625136720000|2021-07-01 10:52:00|4245|4244|4245|4244.5|4245|4244.5|4245|4244|106
1625136730000|2021-07-01 10:52:10||4244||4244||4244||4244|0
1625136740000|2021-07-01 10:52:20||4244.5||4244||4244.5||4244|70
1625136750000|2021-07-01 10:52:30|4244.5|4243.5|4244|4243.5|4245|4243.5|4244|4243.5|1398
1625136760000|2021-07-01 10:52:40|4244.5|4243|4244.5|4243|4244.5|4243|4244.5|4243|0
1625136770000|2021-07-01 10:52:50|4244|4243.5|4244|4243.5|4244.5|4244|4244|4243|490
1625136790000|2021-07-01 10:53:10|4243.5|4243|4244|4243|4244|4243.5|4243.5|4243|511
1625136800000|2021-07-01 10:53:20||4243.5||4243.5||4243.5||4243.5|148
1625136810000|2021-07-01 10:53:30||4243||4243||4243||4243|50
1625136820000|2021-07-01 10:53:40|4243.5|4242.5|4243|4242|4244|4242.5|4243|4242|734
1625136830000|2021-07-01 10:53:50|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|0
1625136840000|2021-07-01 10:54:00|4243|4242|4242.5|4241.5|4243|4242.5|4242.5|4241.5|3257
1625136850000|2021-07-01 10:54:10|4242|4242|4242|4241.5|4243|4242|4242|4241.5|1273
1625136860000|2021-07-01 10:54:20|||||||||1208
1625136870000|2021-07-01 10:54:30|4241.5|4241|4242|4241|4242|4241.5|4241|4240.5|2671
1625136880000|2021-07-01 10:54:40|4241.5||4241.5||4241.5||4241.5||0
1625136890000|2021-07-01 10:54:50|4242|4240.5|4242|4241|4242|4241.5|4241|4240|1657
1625136900000|2021-07-01 10:55:00|4241.5|4241.5|4241.5|4240|4242|4241.5|4241.5|4240|111
1625136910000|2021-07-01 10:55:10|4241|4239.5|4240.5|4239.5|4241|4240|4240|4239.5|1389
1625136920000|2021-07-01 10:55:20|4240|4239|4240|4239.5|4240|4239.5|4240|4239|74
1625136930000|2021-07-01 10:55:30|4240.5|4239|4238|4237|4240.5|4239|4238|4237|441
1625136940000|2021-07-01 10:55:40|4237.5|4236.5|4238|4237.5|4238.5|4237.5|4237|4236.5|1376
1625136950000|2021-07-01 10:55:50|4238.5||4238||4238.5||4238||0
1625136960000|2021-07-01 10:56:00|4238.5|4237|4239.5|4238.5|4240|4238.5|4238.5|4237|524
1625136970000|2021-07-01 10:56:10|4239||4239.5||4239.5||4239||98
1625136980000|2021-07-01 10:56:20|4239|4238|4239|4238|4239|4238|4238.5|4238|280
1625136990000|2021-07-01 10:56:30|4238.5||4239||4239||4238.5||80
1625137000000|2021-07-01 10:56:40|4240|4238.5|4239|4238.5|4240|4239|4239|4238.5|115
1625137010000|2021-07-01 10:56:50|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|166
1625137020000|2021-07-01 10:57:00|4239|4238.5|4239|4238.5|4239.5|4239|4239|4238.5|220
1625137030000|2021-07-01 10:57:10|4238.5|4238|4238.5|4237.5|4238.5|4238|4238.5|4237.5|294
1625137040000|2021-07-01 10:57:20|4238|4237|4238.5|4237|4238.5|4237|4238|4237|174
1625137050000|2021-07-01 10:57:30|4238|4236.5|4237|4236|4238|4236.5|4237|4236|348
1625137060000|2021-07-01 10:57:40|4236.5|4236.5|4237|4236|4237|4236.5|4236.5|4235.5|362
1625137080000|2021-07-01 10:58:00|4237.5|4236.5|4237.5|4236|4237.5|4237|4237.5|4236|478
1625137090000|2021-07-01 10:58:10|4237||4237||4237||4237||152
1625137100000|2021-07-01 10:58:20|4236.5|4235.5|4236.5|4236|4236.5|4236|4236.5|4235.5|1214
1625137120000|2021-07-01 10:58:40|4236|4235.5|4236|4235.5|4236.5|4236|4236|4235.5|1693
1625137130000|2021-07-01 10:58:50|4236.5||4236.5||4236.5||4236||148
1625137140000|2021-07-01 10:59:00|4236|4236|4236.5|4235.5|4236.5|4236|4236|4235.5|815
1625137160000|2021-07-01 10:59:20|4236||4236||4236||4236||180
1625137170000|2021-07-01 10:59:30|4235.5|4235|4236|4235.5|4236|4235.5|4235.5|4235|1891
1625137180000|2021-07-01 10:59:40|4236.5|4236|4236|4235|4236.5|4236|4235.5|4235|3804
1625137190000|2021-07-01 10:59:50|4236.5|4235.5|4236.5|4235|4236.5|4235.5|4236.5|4235|952
1625137200000|2021-07-01 11:00:00|4235.5|4234.5|4231.5|4230.5|4235.5|4234.5|4231.5|4230.5|3581
1625137210000|2021-07-01 11:00:10|4231|4230|4230.5|4229.5|4231|4230|4230.5|4229.5|3340
1625137220000|2021-07-01 11:00:20|4230|4229|4230.5|4229.5|4231|4230.5|4230|4229|5391
1625137230000|2021-07-01 11:00:30|4230|4229|4229.5|4228.5|4230|4229|4229|4228.5|1295
1625137240000|2021-07-01 11:00:40|4229|4229|4229|4228.5|4229|4229|4229|4228.5|953
1625137250000|2021-07-01 11:00:50|4229.5|4229|4229.5|4228.5|4230|4229|4229|4228|3509
1625137260000|2021-07-01 11:01:00|4230|4229|4230.5|4229.5|4230.5|4229.5|4230|4228.5|1104
1625137270000|2021-07-01 11:01:10||4230||4229.5||4230||4229.5|14
1625137290000|2021-07-01 11:01:30|4230|4229|4229.5|4228.5|4230|4229|4229.5|4228.5|480
1625137300000|2021-07-01 11:01:40|4229|4229|4228.5|4228|4229|4229|4228.5|4227.5|0
1625137310000|2021-07-01 11:01:50||4227.5||4227.5||4227.5||4227.5|0
1625137320000|2021-07-01 11:02:00|4229|4227|4229.5|4228.5|4229.5|4228.5|4229|4227|252
1625137330000|2021-07-01 11:02:10|4230|4229|4230.5|4229.5|4230.5|4229.5|4229.5|4228.5|413
1625137340000|2021-07-01 11:02:20|4231|4230|4229.5|4229|4231|4230.5|4229.5|4228.5|529
1625137350000|2021-07-01 11:02:30||4228.5||4228.5||4228.5||4228.5|0
1625137360000|2021-07-01 11:02:40|||||||||2
1625137370000|2021-07-01 11:02:50|4230|4229|4230.5|4229.5|4231|4230|4230|4229|1460
1625137380000|2021-07-01 11:03:00|4230|4230|4230|4229.5|4230|4230|4230|4229.5|250
1625137390000|2021-07-01 11:03:10|4230.5||4230.5||4230.5||4230.5||150
1625137400000|2021-07-01 11:03:20|4230|4229|4229.5|4228.5|4230.5|4229|4229.5|4228.5|1909
1625137410000|2021-07-01 11:03:30|4230|4229|4229|4228.5|4230|4229.5|4229|4228.5|103
1625137420000|2021-07-01 11:03:40|4229.5|4229|4230|4229|4230|4229|4229.5|4228.5|214
1625137430000|2021-07-01 11:03:50||4229.5||4229.5||4229.5||4229|339
1625137440000|2021-07-01 11:04:00|4230.5|4229|4228|4227|4230.5|4229|4227.5|4226.5|1976
1625137450000|2021-07-01 11:04:10||4226.5||4226.5||4227||4226.5|300
1625137460000|2021-07-01 11:04:20|4227.5||4227.5||4227.5||4227.5||0
1625137470000|2021-07-01 11:04:30|4228|4227|4227.5|4227|4228|4227|4227.5|4227|37
1625137480000|2021-07-01 11:04:40||4226.5||4226.5||4226.5||4226.5|0
1625137490000|2021-07-01 11:04:50||4227||4226.5||4227||4226.5|139
1625137500000|2021-07-01 11:05:00||4227||4226.5||4227||4226.5|206
1625137520000|2021-07-01 11:05:20|4227|4226|4226.5|4225.5|4227.5|4226|4226|4225.5|2094
1625137530000|2021-07-01 11:05:30||4226||4226||4226||4226|309
1625137540000|2021-07-01 11:05:40|4227|4226.5|4227.5|4226.5|4227.5|4227|4227|4226.5|490
1625137550000|2021-07-01 11:05:50|4227|4227|4229|4228|4229.5|4228.5|4227|4226.5|546
1625137560000|2021-07-01 11:06:00||4228.5||4228.5||4228.5||4228.5|182
1625137570000|2021-07-01 11:06:10|||||||||575
1625137580000|2021-07-01 11:06:20|4230|4229|4231|4229.5|4231|4229.5|4230|4229|54
1625137590000|2021-07-01 11:06:30||4230||4230.5||4230.5||4230|0
1625137600000|2021-07-01 11:06:40|4232|4231|4231.5|4230.5|4232.5|4231|4231.5|4230.5|363
1625137610000|2021-07-01 11:06:50|4231|4230|4230.5|4230|4231|4230|4230.5|4230|3153
1625137620000|2021-07-01 11:07:00|4231||4231||4231||4230.5||411
1625137630000|2021-07-01 11:07:10|4230.5|4229.5|4230|4229|4231|4229.5|4229.5|4229|2918
1625137650000|2021-07-01 11:07:30|4229.5|4228.5|4229|4228|4229.5|4228.5|4229|4228|1514
1625137660000|2021-07-01 11:07:40|4229.5|4228.5|4230|4229|4230|4229|4229.5|4228.5|23
1625137670000|2021-07-01 11:07:50|4230.5|4229.5|4230.5|4229.5|4230.5|4229.5|4230.5|4229.5|230
1625137680000|2021-07-01 11:08:00|4230|4229|4230.5|4229|4230.5|4229|4230|4229|0
1625137700000|2021-07-01 11:08:20|4230||4230.5||4230.5||4230||69
1625137710000|2021-07-01 11:08:30|4230||4230||4230.5||4230||0
1625137750000|2021-07-01 11:09:10||4229.5||4229||4229.5||4229|1
1625137770000|2021-07-01 11:09:30||4229.5||4229||4229.5||4229|46
1625137780000|2021-07-01 11:09:40||4229.5||4229.5||4229.5||4229.5|3
1625137790000|2021-07-01 11:09:50|4230.5|4230|4230.5|4229.5|4230.5|4230|4230.5|4229.5|2482
1625137800000|2021-07-01 11:10:00|||||||||7
1625137810000|2021-07-01 11:10:10|4230|4230|4230.5|4230|4230.5|4230|4230|4229.5|1870
1625137820000|2021-07-01 11:10:20|||||||||19
1625137830000|2021-07-01 11:10:30|4230|4229.5|4231|4230|4231|4230|4230|4229.5|3298
1625137840000|2021-07-01 11:10:40|4230.5|4229.5|4230|4229.5|4231|4229.5|4230|4229.5|546
1625137850000|2021-07-01 11:10:50|4230.5|4230|4230.5|4229.5|4230.5|4230|4230|4229.5|1507
1625137870000|2021-07-01 11:11:10|||||||||107
1625137880000|2021-07-01 11:11:20|4231|4230|4231|4230|4231.5|4230.5|4230.5|4230|1922
1625137890000|2021-07-01 11:11:30|||||||||18
1625137900000|2021-07-01 11:11:40|4230.5|4229.5|4229.5|4229|4230.5|4229.5|4229|4228|4234
1625137910000|2021-07-01 11:11:50|4229|4228.5|4229|4228|4229.5|4229|4228.5|4228|1209
1625137920000|2021-07-01 11:12:00||4228.5||4228||4228.5||4228|0
1625137930000|2021-07-01 11:12:10|4228.5|4227.5|4228|4227.5|4229|4228|4228|4227.5|2250
1625137940000|2021-07-01 11:12:20|4228.5|4227|4227.5|4227|4228.5|4227|4227.5|4227|758
1625137950000|2021-07-01 11:12:30|4227|4226.5|4227|4226.5|4227|4226.5|4227|4226.5|1016
1625137960000|2021-07-01 11:12:40||4226||4226||4226.5||4226|407
1625137980000|2021-07-01 11:13:00|4227.5|4226.5|4227.5|4227|4228|4227.5|4227|4226.5|1388
1625137990000|2021-07-01 11:13:10|4228||4228||4228||4228||539
1625138000000|2021-07-01 11:13:20|4228.5|4227.5|4228|4227.5|4228.5|4227.5|4228|4227.5|170
1625138010000|2021-07-01 11:13:30|4228.5|4228|4229|4228|4229|4228|4228.5|4228|134
1625138020000|2021-07-01 11:13:40|4229.5|4228.5|4229|4228.5|4229.5|4229|4229|4228.5|291
1625138040000|2021-07-01 11:14:00|4229.5|4229|4230.5|4229.5|4230.5|4229.5|4229.5|4229|508
1625138060000|2021-07-01 11:14:20|4231|4230|4231.5|4230.5|4231.5|4230.5|4231|4230|165
1625138090000|2021-07-01 11:14:50|4231|4230|4230.5|4229.5|4231.5|4230|4230|4229.5|1690
1625138110000|2021-07-01 11:15:10|4231|4230|4232|4231.5|4232.5|4231.5|4231|4229.5|433
1625138120000|2021-07-01 11:15:20|4232.5|4232|4233|4232|4233|4232|4232.5|4232|80
1625138130000|2021-07-01 11:15:30|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|4233|4232.5|143
1625138140000|2021-07-01 11:15:40|4233||4233.5||4233.5||4233||86
1625138150000|2021-07-01 11:15:50|4233|4232|4232|4231.5|4233.5|4232|4232|4231.5|1883
1625138160000|2021-07-01 11:16:00|4232.5||4232||4232.5||4232||0
1625138170000|2021-07-01 11:16:10|4232.5|4232|4232.5|4231.5|4233|4232|4232|4231.5|17
1625138180000|2021-07-01 11:16:20|4233||4233||4233||4233||0
1625138190000|2021-07-01 11:16:30|4233.5|4232|4233.5|4233|4234|4233|4233.5|4232|101
1625138200000|2021-07-01 11:16:40|4234|4233.5|4234.5|4233|4234.5|4233.5|4233.5|4233|12
1625138210000|2021-07-01 11:16:50|4234||4234.5||4234.5||4234||0
1625138220000|2021-07-01 11:17:00|4235|4233.5|4235|4234|4235.5|4234.5|4234.5|4233.5|157
1625138230000|2021-07-01 11:17:10|4235.5||4235||4235.5||4235||0
1625138240000|2021-07-01 11:17:20|4235.5|4234.5|4236.5|4235|4236.5|4235|4235|4234.5|24
1625138250000|2021-07-01 11:17:30|4236|4235.5|4236.5|4235.5|4236.5|4235.5|4236|4235.5|0
1625138270000|2021-07-01 11:17:50||4236||4236||4236||4236|4
1625138280000|2021-07-01 11:18:00|4237|4236.5|4238|4237|4238|4237|4237|4236.5|13
1625138290000|2021-07-01 11:18:10|4238.5||4238||4238.5||4238||0
1625138300000|2021-07-01 11:18:20|||||||||8
1625138310000|2021-07-01 11:18:30|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|4238|4237|5
1625138320000|2021-07-01 11:18:40|4238||4238.5||4238.5||4238||0
1625138330000|2021-07-01 11:18:50|4239|4238|4239.5|4238.5|4239.5|4238.5|4238.5|4238|4
1625138370000|2021-07-01 11:19:30|4239|4238|4238|4237|4239|4238|4237.5|4237|1532
1625138390000|2021-07-01 11:19:50|4237.5|4236.5|4237|4236.5|4238|4237|4237|4236|753
1625138410000|2021-07-01 11:20:10|||||||||396
1625138420000|2021-07-01 11:20:20|4237.5|4236|4238|4237.5|4238.5|4237.5|4236.5|4236|488
1625138430000|2021-07-01 11:20:30|4238.5|4238|4238|4236.5|4238.5|4238|4237.5|4236.5|588
1625138450000|2021-07-01 11:20:50|4238.5|4237|4238.5|4237.5|4238.5|4237.5|4238.5|4237|0
1625138460000|2021-07-01 11:21:00|4239|4238|4239|4237.5|4239|4238|4238.5|4237.5|0
1625138470000|2021-07-01 11:21:10|4238.5||4238.5||4238.5||4238.5||0
1625138480000|2021-07-01 11:21:20|4239|4238|4239|4238|4239.5|4238.5|4238.5|4238|150
1625138490000|2021-07-01 11:21:30|4238.5|4238.5|4238.5|4238|4238.5|4238.5|4238.5|4238|565
1625138500000|2021-07-01 11:21:40|4239||4239||4239||4239||0
1625138520000|2021-07-01 11:22:00|4238.5|4237.5|4237.5|4236.5|4239|4237.5|4237.5|4236.5|1541
1625138530000|2021-07-01 11:22:10|4237|4236|4236.5|4236|4237|4236|4236|4235|627
1625138540000|2021-07-01 11:22:20||4235.5||4236||4236||4235.5|12
1625138550000|2021-07-01 11:22:30||4235.5||4235.5||4236||4235.5|0
1625138590000|2021-07-01 11:23:10|4237|4236|4237|4236.5|4237|4236.5|4237|4235.5|578
1625138600000|2021-07-01 11:23:20|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4236|0
1625138610000|2021-07-01 11:23:30|4237|4236.5|4236.5|4236|4237|4236.5|4236.5|4236|2
1625138620000|2021-07-01 11:23:40|||||||||15312
1625138640000|2021-07-01 11:24:00|||||||||2
1625138650000|2021-07-01 11:24:10|4237||4237||4237||4237||53
1625138660000|2021-07-01 11:24:20||4236.5||4236||4236.5||4236|0
1625138670000|2021-07-01 11:24:30|4236.5|4235.5|4236.5|4235.5|4237|4235.5|4236|4235.5|895
1625138680000|2021-07-01 11:24:40|||||||||176
1625138690000|2021-07-01 11:24:50|||||||||81
1625138710000|2021-07-01 11:25:10|4236|4236|4236.5|4235.5|4236.5|4236|4236|4235.5|1200
1625138720000|2021-07-01 11:25:20|4236|4235|4235|4234|4236|4235|4234.5|4233.5|4773
1625138730000|2021-07-01 11:25:30|4234.5|4234.5|4234.5|4233.5|4234.5|4234.5|4234.5|4233.5|1842
1625138740000|2021-07-01 11:25:40|4234|4234|4233.5|4233|4234.5|4234|4233.5|4233|10058
1625138750000|2021-07-01 11:25:50|4234|4233.5|4233.5|4233|4234|4233.5|4233.5|4233|952
1625138760000|2021-07-01 11:26:00|4233|4232.5|4233|4232|4233|4232.5|4232.5|4232|5686
1625138770000|2021-07-01 11:26:10|4232.5|4231.5|4232.5|4231.5|4233|4232|4232|4231.5|3845
1625138780000|2021-07-01 11:26:20|4232|4231|4231.5|4230.5|4232|4231|4231.5|4230.5|2309
1625138790000|2021-07-01 11:26:30|4231||4231||4231||4231||0
1625138820000|2021-07-01 11:27:00|||||||||2645
1625138830000|2021-07-01 11:27:10||4230||4230.5||4230.5||4230|14238
1625138840000|2021-07-01 11:27:20|4231.5|4231|4231.5|4230.5|4231.5|4231|4231|4230.5|8961
1625138850000|2021-07-01 11:27:30|4231|4230|4230.5|4230|4231|4230|4230.5|4230|2627
1625138860000|2021-07-01 11:27:40|4230|4229.5|4230.5|4229.5|4230.5|4230|4230|4229.5|4021
1625138870000|2021-07-01 11:27:50|4230|4230|4229.5|4228.5|4230.5|4230|4229.5|4228.5|6851
1625138880000|2021-07-01 11:28:00|4229|4228|4230|4229.5|4230|4229.5|4228.5|4228|3545
1625138890000|2021-07-01 11:28:10|4230.5|4230|4230|4229.5|4230.5|4230|4230|4229.5|2318
1625138900000|2021-07-01 11:28:20|||||||||1
1625138910000|2021-07-01 11:28:30|4230.5|4229|4230.5|4229.5|4231|4230|4230.5|4229|1770
1625138920000|2021-07-01 11:28:40|4230||4230.5||4230.5||4230||0
1625138930000|2021-07-01 11:28:50|4231|4230|4231|4229.5|4231.5|4230.5|4230.5|4229.5|3163
1625138940000|2021-07-01 11:29:00||4230||4230||4230||4229.5|0
1625138960000|2021-07-01 11:29:20||4230.5||4230.5||4230.5||4230.5|108
1625138970000|2021-07-01 11:29:30|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|66
1625138980000|2021-07-01 11:29:40|4230|4229.5|4230.5|4229.5|4230.5|4230|4230|4229.5|3668
1625138990000|2021-07-01 11:29:50||4230||4229.5||4230||4229.5|64
1625139010000|2021-07-01 11:30:10||4230||4230||4230||4230|11
1625139020000|2021-07-01 11:30:20|4231||4230.5||4231||4230.5||591
1625139030000|2021-07-01 11:30:30|4231|4230.5|4230.5|4230|4231|4230.5|4230.5|4230|371
1625139040000|2021-07-01 11:30:40|4231|4230.5|4231|4230.5|4231.5|4231|4231|4230.5|340
1625139050000|2021-07-01 11:30:50|4231.5|4231|4234|4232.5|4234|4232.5|4231.5|4231|894
1625139060000|2021-07-01 11:31:00|4233.5|4232|4233|4232|4233.5|4232.5|4233|4232|2206
1625139070000|2021-07-01 11:31:10|4232.5|4231.5|4232|4231.5|4232.5|4232|4232|4231.5|3337
1625139080000|2021-07-01 11:31:20|4232.5|4232|4231|4230.5|4232.5|4232|4231|4230.5|4938
1625139090000|2021-07-01 11:31:30|4231.5|4231|4231.5|4230.5|4232|4231.5|4231.5|4230|5246
1625139120000|2021-07-01 11:32:00||4231||4231||4231||4231|1305
1625139130000|2021-07-01 11:32:10|4232|4231.5|4231.5|4231|4232.5|4231.5|4231.5|4231|3131
1625139140000|2021-07-01 11:32:20|4232|4231.5|4233|4232.5|4233.5|4232.5|4232|4231|3980
1625139150000|2021-07-01 11:32:30|4233.5|4233|4233.5|4232.5|4233.5|4233|4233.5|4232.5|198
1625139160000|2021-07-01 11:32:40|4233|4233|4233.5|4232.5|4233.5|4233|4232.5|4232|5663
1625139170000|2021-07-01 11:32:50|4234|4233|4235.5|4235|4235.5|4235|4234|4233|2985
1625139180000|2021-07-01 11:33:00|4236|4235.5|4237.5|4236.5|4237.5|4236.5|4236|4235.5|620
1625139200000|2021-07-01 11:33:20|4238|4237|4238|4237|4238|4237|4238|4236.5|13
1625139210000|2021-07-01 11:33:30||4237.5||4237.5||4237.5||4237.5|0
1625139220000|2021-07-01 11:33:40|4237.5|4237|4237.5|4236.5|4237.5|4237|4237.5|4236.5|1661
1625139230000|2021-07-01 11:33:50|4237|4236|4236.5|4236|4237|4236.5|4236.5|4235.5|1528
1625139240000|2021-07-01 11:34:00|4236|4235.5|4234|4233|4236.5|4235.5|4234|4233|1251
1625139250000|2021-07-01 11:34:10||4232.5||4233||4233||4232.5|0
1625139260000|2021-07-01 11:34:20|4234.5|4233.5|4234|4233|4234.5|4233.5|4234|4233|152
1625139290000|2021-07-01 11:34:50|4233.5|4232.5|4233.5|4232.5|4234.5|4233|4233|4232.5|4227
1625139300000|2021-07-01 11:35:00||4233||4232.5||4233||4232.5|1493
1625139310000|2021-07-01 11:35:10|4234|4233|4234|4233|4234.5|4234|4234|4233|2116
1625139330000|2021-07-01 11:35:30|4233.5||4233.5||4233.5||4233.5||0
1625139340000|2021-07-01 11:35:40|4234|4233.5|4232.5|4232|4234|4233.5|4232.5|4231.5|2690
1625139350000|2021-07-01 11:35:50||4231.5||4231.5||4231.5||4231.5|1404
1625139360000|2021-07-01 11:36:00|4233|4232|4234|4233|4234|4233|4232.5|4232|2956
1625139370000|2021-07-01 11:36:10|4234.5|4233.5|4234.5|4233.5|4234.5|4234|4234|4233.5|2485
1625139390000|2021-07-01 11:36:30|4234|4234|4234|4233.5|4234|4234|4234|4233.5|1597
1625139400000|2021-07-01 11:36:40|4234.5|4234|4234.5|4234|4235|4234.5|4234|4233.5|2582
1625139410000|2021-07-01 11:36:50|4235|4234.5|4235.5|4234.5|4235.5|4235|4235|4234|1200
1625139430000|2021-07-01 11:37:10|4236|4235|4237.5|4236|4237.5|4236|4236|4234.5|717
1625139440000|2021-07-01 11:37:20|4238|4236.5|4239|4238|4239|4238|4238|4236.5|174
1625139460000|2021-07-01 11:37:40||4238.5||4238.5||4238.5||4238.5|0
1625139470000|2021-07-01 11:37:50|4238.5|4238|4238.5|4237.5|4238.5|4238|4238|4237.5|1025
1625139480000|2021-07-01 11:38:00|4239|4238|4239.5|4238.5|4240|4238.5|4239|4238|85
1625139490000|2021-07-01 11:38:10|4239|4238|4240|4239|4240|4239|4239|4238|453
1625139500000|2021-07-01 11:38:20|4239.5||4240||4240||4239.5||56
1625139510000|2021-07-01 11:38:30|4239.5|4238.5|4239.5|4238|4239.5|4239|4239|4238|3070
1625139520000|2021-07-01 11:38:40||4238.5||4239||4239||4238.5|1180
1625139530000|2021-07-01 11:38:50||4238.5||4239||4239||4238.5|0
1625139540000|2021-07-01 11:39:00|4239|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|566
1625139550000|2021-07-01 11:39:10|4240|4239.5|4240.5|4240|4241|4240.5|4240|4239.5|4764
1625139560000|2021-07-01 11:39:20|4241|4240.5|4241|4240|4241|4240.5|4241|4240|543
1625139580000|2021-07-01 11:39:40|4241.5|4240.5|4241.5|4241|4241.5|4241|4241.5|4240.5|588
1625139590000|2021-07-01 11:39:50||4240.5||4240.5||4241||4240.5|1223
1625139600000|2021-07-01 11:40:00||4241||4241||4241||4240.5|1617
1625139610000|2021-07-01 11:40:10|4242|4241.5|4242.5|4241.5|4243|4242|4242|4241.5|1757
1625139630000|2021-07-01 11:40:30||4242||4242||4242||4242|11
1625139640000|2021-07-01 11:40:40|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|642
1625139660000|2021-07-01 11:41:00|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|947
1625139670000|2021-07-01 11:41:10|4242.5|4242|4241.5|4241|4243|4242|4241.5|4240.5|3112
1625139680000|2021-07-01 11:41:20|4242|4240.5|4241.5|4240.5|4242|4240.5|4241.5|4240.5|675
1625139690000|2021-07-01 11:41:30|4241||4241.5||4241.5||4241||252
1625139700000|2021-07-01 11:41:40||4241||4241||4241||4241|305
1625139710000|2021-07-01 11:41:50|4242.5|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|1304
1625139720000|2021-07-01 11:42:00|||||||||40
1625139730000|2021-07-01 11:42:10|4243|4242.5|4244|4242.5|4244|4243|4243|4242.5|338
1625139740000|2021-07-01 11:42:20|4243.5||4243||4243.5||4243||0
1625139760000|2021-07-01 11:42:40|4242.5|4242|4242|4241|4242.5|4242|4242|4241|1828
1625139770000|2021-07-01 11:42:50|4242.5|4241.5|4242.5|4241.5|4242.5|4242|4242.5|4241|726
1625139780000|2021-07-01 11:43:00|4242|4241|4241.5|4240.5|4242.5|4241|4240.5|4240|3651
1625139800000|2021-07-01 11:43:20|4242|4241|4242.5|4241.5|4242.5|4242|4242|4241|429
1625139810000|2021-07-01 11:43:30|4243|4242|4243|4242|4244|4243|4242.5|4241.5|4322
1625139820000|2021-07-01 11:43:40||4242.5||4242||4242.5||4242|788
1625139830000|2021-07-01 11:43:50||4242.5||4242||4242.5||4242|0
1625139840000|2021-07-01 11:44:00|4242.5|4241.5|4241|4240.5|4242.5|4241.5|4241|4240.5|1734
1625139850000|2021-07-01 11:44:10||4240||4240||4240||4240|76
1625139860000|2021-07-01 11:44:20|4241.5|4240.5|4241.5|4240.5|4242|4241|4241.5|4240.5|4596
1625139870000|2021-07-01 11:44:30|||||||||3
1625139880000|2021-07-01 11:44:40|4242|4241|4242|4241|4242|4241|4240.5|4240|9612
1625139890000|2021-07-01 11:44:50|4242.5|4241.5|4242.5|4241.5|4243|4242|4242|4241.5|1168
1625139900000|2021-07-01 11:45:00|4242|4241|4241.5|4240.5|4242.5|4241|4241.5|4240.5|411
1625139910000|2021-07-01 11:45:10|4242|4241|4242.5|4242|4243|4242.5|4242|4240.5|1331
1625139920000|2021-07-01 11:45:20|4243||4243||4243||4243||0
1625139950000|2021-07-01 11:45:50|4242.5|4242.5|4241.5|4240.5|4243|4242.5|4241.5|4240.5|2212
1625139960000|2021-07-01 11:46:00|4242|4241|4241.5|4240.5|4242|4241.5|4241.5|4240.5|574
1625139970000|2021-07-01 11:46:10|4241|4240|4241|4240|4241|4240.5|4241|4240|4225
1625139980000|2021-07-01 11:46:20|4240.5|4239.5|4239.5|4238.5|4240.5|4239.5|4239.5|4238|2224
1625139990000|2021-07-01 11:46:30|4240|4238|4239.5|4238.5|4240|4239|4239|4238|3583
1625140000000|2021-07-01 11:46:40|4240|4239|4241|4240|4241|4240|4240|4238.5|2327
1625140010000|2021-07-01 11:46:50|4240.5||4240.5||4240.5||4240.5||0
1625140020000|2021-07-01 11:47:00|4241|4239.5|4240.5|4239.5|4241|4240|4240|4239.5|749
1625140030000|2021-07-01 11:47:10|4240|4239|4240|4239|4240|4239|4240|4239|3142
1625140040000|2021-07-01 11:47:20|4239.5||4239.5||4239.5||4239.5||0
1625140060000|2021-07-01 11:47:40|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|9
1625140070000|2021-07-01 11:47:50|4240.5|4240|4241.5|4240.5|4241.5|4240.5|4240|4239.5|167
1625140090000|2021-07-01 11:48:10|||||||||115
1625140120000|2021-07-01 11:48:40|||||||||9
1625140130000|2021-07-01 11:48:50|4241|4241|4241|4240.5|4241|4241|4241|4240.5|899
1625140140000|2021-07-01 11:49:00|4240.5|4240|4241|4240|4241|4240|4240.5|4240|1340
1625140150000|2021-07-01 11:49:10|4240.5|4240.5|4239.5|4239|4241|4240.5|4239.5|4239|1852
1625140180000|2021-07-01 11:49:40|4239|4238.5|4238.5|4238|4239|4238.5|4238.5|4237.5|996
1625140190000|2021-07-01 11:49:50||4237.5||4237.5||4237.5||4237.5|65
1625140200000|2021-07-01 11:50:00|4239|4238|4241.5|4240.5|4241.5|4240.5|4238.5|4237.5|1030
1625140210000|2021-07-01 11:50:10|4242|4241|4242|4241.5|4242|4241.5|4242|4241|592
1625140230000|2021-07-01 11:50:30|4242.5|4242|4243|4242|4244|4242.5|4242.5|4241.5|3876
1625140240000|2021-07-01 11:50:40|4243.5|4242.5|4243|4242|4243.5|4242.5|4242.5|4242|1184
1625140250000|2021-07-01 11:50:50||4242.5||4242||4242.5||4242|12
1625140260000|2021-07-01 11:51:00|4242.5|4241.5|4242.5|4241.5|4243|4241.5|4242|4241.5|1297
1625140270000|2021-07-01 11:51:10|4242|4241|4242|4241|4242|4241|4241.5|4240.5|477
1625140280000|2021-07-01 11:51:20|||||||||100
1625140290000|2021-07-01 11:51:30|4241.5||4241.5||4241.5||4241.5||0
1625140310000|2021-07-01 11:51:50|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|22
1625140320000|2021-07-01 11:52:00|4242.5|4241|4242|4241|4242.5|4241.5|4242|4241|2275
1625140330000|2021-07-01 11:52:10||4241.5||4241.5||4241.5||4241|177
1625140340000|2021-07-01 11:52:20|4242.5|4242|4242.5|4241.5|4243|4242|4242|4241.5|815
1625140350000|2021-07-01 11:52:30||4242||4241.5||4242||4241.5|1
1625140360000|2021-07-01 11:52:40|4242||4242.5||4242.5||4242||84
1625140380000|2021-07-01 11:53:00|4243|4242|4243|4242|4243|4242.5|4242.5|4241.5|2151
1625140390000|2021-07-01 11:53:10|||||||||110
1625140400000|2021-07-01 11:53:20|4243.5|4242.5|4245|4244|4245.5|4245|4243.5|4242|2699
1625140420000|2021-07-01 11:53:40|4245.5|4244.5|4244.5|4244|4246|4245|4244.5|4244|2384
1625140430000|2021-07-01 11:53:50|4245|4243.5|4244.5|4243.5|4245|4243.5|4244|4243|2409
1625140440000|2021-07-01 11:54:00|4245|4244|4244.5|4244|4245|4244|4244.5|4244|96
1625140450000|2021-07-01 11:54:10|4245|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|845
1625140460000|2021-07-01 11:54:20|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|723
1625140480000|2021-07-01 11:54:40|4244.5|4244|4244.5|4243.5|4244.5|4244|4244|4243.5|213
1625140500000|2021-07-01 11:55:00||4244||4243.5||4244||4243.5|108
1625140540000|2021-07-01 11:55:40|4244|4243|4244.5|4243.5|4244.5|4244|4243.5|4243|4477
1625140570000|2021-07-01 11:56:10|||||||||250
1625140600000|2021-07-01 11:56:40||4244||4244||4244||4243.5|1590
1625140610000|2021-07-01 11:56:50|||||||||196
1625140620000|2021-07-01 11:57:00|4245||4244.5||4245||4244.5||104
1625140630000|2021-07-01 11:57:10|4244|4243.5|4244.5|4244|4244.5|4244|4244|4243.5|4617
1625140640000|2021-07-01 11:57:20|4244|4243.5|4243|4242.5|4244|4243.5|4243|4242|475
1625140650000|2021-07-01 11:57:30|4243.5|4243|4243.5|4242.5|4243.5|4243|4243.5|4242.5|374
1625140660000|2021-07-01 11:57:40||4243||4242.5||4243||4242.5|1393
1625140680000|2021-07-01 11:58:00|4244.5|4243|4244|4243.5|4244.5|4243.5|4244|4243|1796
1625140690000|2021-07-01 11:58:10|4244.5|4244.5|4244|4243.5|4245|4244.5|4244|4243.5|2677
1625140700000|2021-07-01 11:58:20|||||||||62
1625140720000|2021-07-01 11:58:40|4244.5|4244|4245|4244|4245|4244|4244.5|4244|7081
1625140730000|2021-07-01 11:58:50|4244.5|4244.5|4245|4244|4245|4244.5|4244.5|4244|430
1625140740000|2021-07-01 11:59:00|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|3040
1625140750000|2021-07-01 11:59:10|4245|4244|4245|4244|4245|4244|4244.5|4244|0
1625140790000|2021-07-01 11:59:50|4244.5||4244.5||4244.5||4244.5||71
1625140800000|2021-07-01 12:00:00|4245||4245||4245||4245||590
1625140810000|2021-07-01 12:00:10||4244.5||4244.5||4244.5||4244|1295
1625140820000|2021-07-01 12:00:20|4245.5|4245|4245|4244.5|4246.5|4246|4244.5|4244|26593
1625140830000|2021-07-01 12:00:30|||||||||860
1625140840000|2021-07-01 12:00:40|4245.5||4245||4245.5||4245||305
1625140850000|2021-07-01 12:00:50|||||||||136
1625140860000|2021-07-01 12:01:00|||||||||51
1625140870000|2021-07-01 12:01:10|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|987
1625140880000|2021-07-01 12:01:20|4244.5|4243.5|4244|4243.5|4244.5|4244|4244|4243.5|832
1625140890000|2021-07-01 12:01:30|4243.5|4243|4244|4243.5|4244|4243.5|4243.5|4243|341
1625140910000|2021-07-01 12:01:50|4244.5||4244.5||4244.5||4244.5||15
1625140920000|2021-07-01 12:02:00|4245|4244|4245|4244|4245|4244|4244.5|4244|710
1625140930000|2021-07-01 12:02:10|4245.5|4244.5|4245.5|4244.5|4245.5|4244.5|4245|4244.5|689
1625140940000|2021-07-01 12:02:20|4245||4245||4245.5||4245||54
1625140950000|2021-07-01 12:02:30|4245.5|4245|4245|4244|4245.5|4245|4244.5|4244|1355
1625140970000|2021-07-01 12:02:50|4244.5||4245||4245||4244.5||0
1625140990000|2021-07-01 12:03:10|4244.5||4245||4245||4244.5||388
1625141010000|2021-07-01 12:03:30|4244.5||4244.5||4244.5||4244.5||0
1625141020000|2021-07-01 12:03:40|4245||4245||4245||4245||0
1625141030000|2021-07-01 12:03:50|4244.5||4244.5||4244.5||4244.5||335
1625141040000|2021-07-01 12:04:00|4244|4243.5|4243|4242|4244|4243.5|4243|4242|2984
1625141050000|2021-07-01 12:04:10|||||||||13
1625141060000|2021-07-01 12:04:20|4243.5|4242.5|4243|4242|4243.5|4242.5|4242.5|4242|2361
1625141070000|2021-07-01 12:04:30|4243.5|4242.5|4244|4243|4244|4243|4243.5|4242.5|431
1625141090000|2021-07-01 12:04:50|4244.5|4243.5|4244|4243.5|4244.5|4243.5|4244|4243.5|273
1625141100000|2021-07-01 12:05:00|4244.5||4244.5||4244.5||4244.5||106
1625141120000|2021-07-01 12:05:20|4245|4244|4246.5|4245.5|4246.5|4245.5|4245|4244|532
1625141140000|2021-07-01 12:05:40|4247|4246|4246.5|4246|4247|4246|4246|4245.5|2285
1625141150000|2021-07-01 12:05:50|||||||||250
1625141160000|2021-07-01 12:06:00|||||||||239
1625141170000|2021-07-01 12:06:10|4247|4246.5|4247.5|4247|4247.5|4247|4247|4246|577
1625141180000|2021-07-01 12:06:20|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|112
1625141200000|2021-07-01 12:06:40|4248.5|4248|4248.5|4248|4249|4248|4248|4247.5|947
1625141210000|2021-07-01 12:06:50|4248|4247.5|4248.5|4247.5|4248.5|4248|4248|4247.5|812
1625141220000|2021-07-01 12:07:00|4248|4248|4248.5|4247.5|4249|4248|4248|4247.5|1968
1625141230000|2021-07-01 12:07:10|4248|4247|4247|4246|4248.5|4247|4247|4246|4332
1625141240000|2021-07-01 12:07:20||4246.5||4246.5||4246.5||4246.5|484
1625141250000|2021-07-01 12:07:30|4247.5|4246|4248|4247.5|4248|4247.5|4247.5|4246|219
1625141260000|2021-07-01 12:07:40|4247.5|4247|4247.5|4246.5|4247.5|4247|4247.5|4246.5|121
1625141270000|2021-07-01 12:07:50|4248|4247|4246.5|4245.5|4248|4247.5|4246.5|4245.5|1733
1625141280000|2021-07-01 12:08:00|4247|4246|4246.5|4245.5|4247|4246|4246.5|4245.5|66
1625141290000|2021-07-01 12:08:10|4247|4246|4247|4246.5|4247|4246.5|4247|4246|83
1625141300000|2021-07-01 12:08:20|||||||||1
1625141310000|2021-07-01 12:08:30|||||||||389
1625141320000|2021-07-01 12:08:40|4246.5|4246|4247|4246|4247|4246|4246.5|4246|227
1625141340000|2021-07-01 12:09:00||4246.5||4246||4246.5||4246|500
1625141360000|2021-07-01 12:09:20|4246.5|4245.5|4245.5|4245|4246.5|4245.5|4245.5|4245|889
1625141370000|2021-07-01 12:09:30||4244.5||4245||4245||4244.5|269
1625141400000|2021-07-01 12:10:00|4246|4245.5|4246|4245|4246|4245.5|4245.5|4245|2049
1625141410000|2021-07-01 12:10:10|4246.5|4245.5|4248|4247|4248|4247|4246.5|4245|2454
1625141420000|2021-07-01 12:10:20|4248.5|4247.5|4248.5|4247.5|4248.5|4248|4248.5|4247.5|1313
1625141430000|2021-07-01 12:10:30|4248||4248.5||4248.5||4248||0
1625141440000|2021-07-01 12:10:40|4249|4248|4249|4248|4249|4248|4249|4248|0
1625141450000|2021-07-01 12:10:50|||||||||13
1625141480000|2021-07-01 12:11:20|4248.5|4247.5|4248|4247.5|4249|4247.5|4248|4247.5|1960
1625141490000|2021-07-01 12:11:30|||||||||184
1625141500000|2021-07-01 12:11:40|4247.5|4247|4248|4247|4248|4247.5|4247.5|4247|1625
1625141510000|2021-07-01 12:11:50|4248.5|4247.5|4248.5|4247.5|4248.5|4248|4248.5|4247.5|251
1625141520000|2021-07-01 12:12:00|4248|4247|4248|4247|4248|4247.5|4248|4247|90
1625141540000|2021-07-01 12:12:20||4247.5||4247||4247.5||4247|189
1625141550000|2021-07-01 12:12:30|4248.5|4247.5|4249.5|4248.5|4249.5|4248.5|4248.5|4247.5|1116
1625141570000|2021-07-01 12:12:50|4249|4248|4248|4247|4249.5|4248|4247.5|4247|1041
1625141580000|2021-07-01 12:13:00||4247.5||4247.5||4247.5||4247|66
1625141590000|2021-07-01 12:13:10|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|125
1625141610000|2021-07-01 12:13:30|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|132
1625141620000|2021-07-01 12:13:40|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|42
1625141640000|2021-07-01 12:14:00|4248|4247.5|4248|4247.5|4248.5|4248|4248|4247.5|1562
1625141650000|2021-07-01 12:14:10||4247||4247||4247||4247|250
1625141660000|2021-07-01 12:14:20|4247.5|4247.5|4248|4247|4248|4247.5|4247.5|4247|745
1625141690000|2021-07-01 12:14:50|4247.5|4246.5|4247|4246.5|4248|4246.5|4246.5|4246|2113
1625141700000|2021-07-01 12:15:00|||||||||285
1625141710000|2021-07-01 12:15:10|4246.5|4246|4246|4245|4246.5|4246|4246|4245|996
1625141720000|2021-07-01 12:15:20|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|0
1625141750000|2021-07-01 12:15:50|4246||4246||4246||4246||2
1625141760000|2021-07-01 12:16:00|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|603
1625141780000|2021-07-01 12:16:20|||||||||10
1625141790000|2021-07-01 12:16:30|||||||||72
1625141800000|2021-07-01 12:16:40|||||||||1158
1625141810000|2021-07-01 12:16:50|4244.5|4244|4245|4244|4245|4244|4244|4243.5|788
1625141820000|2021-07-01 12:17:00|4244.5||4244.5||4244.5||4244.5||95
1625141830000|2021-07-01 12:17:10|4245||4245||4245||4245||0
1625141840000|2021-07-01 12:17:20|||||||||550
1625141860000|2021-07-01 12:17:40|4244.5|4243.5|4243.5|4243|4245|4243.5|4243.5|4243|1094
1625141870000|2021-07-01 12:17:50|4244||4244.5||4244.5||4244||0
1625141880000|2021-07-01 12:18:00|4244|4243.5|4244|4243|4244|4243.5|4243.5|4243|1172
1625141890000|2021-07-01 12:18:10|4244.5|4243.5|4244|4243.5|4244.5|4244|4244|4243.5|224
1625141960000|2021-07-01 12:19:20|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|2034
1625141970000|2021-07-01 12:19:30|4243|4242.5|4242.5|4242|4243|4242.5|4242.5|4241.5|774
1625141980000|2021-07-01 12:19:40|4243|4242.5|4243|4242|4243|4242.5|4243|4242|43
1625141990000|2021-07-01 12:19:50||4242.5||4242||4242.5||4242|1
1625142000000|2021-07-01 12:20:00|4242.5|4241.5|4242.5|4241.5|4243|4242.5|4242|4241.5|3456
1625142100000|2021-07-01 12:21:40|4243|4242|4243.5|4243|4243.5|4243|4243|4242|1190
1625142120000|2021-07-01 12:22:00|4244|4242.5|4243|4242.5|4244|4242.5|4243|4242.5|1433
1625142130000|2021-07-01 12:22:10|4243.5|4243|4243.5|4242.5|4243.5|4243|4243.5|4242.5|211
1625142150000|2021-07-01 12:22:30|||||||||5
1625142160000|2021-07-01 12:22:40|||||||||578
1625142180000|2021-07-01 12:23:00||4243||4243||4243||4243|424
1625142190000|2021-07-01 12:23:10|||||||||249
1625142200000|2021-07-01 12:23:20|||||||||689
1625142210000|2021-07-01 12:23:30|4244|4243.5|4243.5|4243|4244|4243.5|4243.5|4243|339
1625142230000|2021-07-01 12:23:50|||||||||195
1625142250000|2021-07-01 12:24:10|4244|4243.5|4244|4243.5|4244|4243.5|4243.5|4243|602
1625142260000|2021-07-01 12:24:20||4243||4243||4243||4243|1
1625142270000|2021-07-01 12:24:30||4243.5||4243.5||4243.5||4243.5|2
1625142280000|2021-07-01 12:24:40|4243.5|4243|4243.5|4243|4243.5|4243|4243|4242.5|1770
1625142290000|2021-07-01 12:24:50|||||||||90
1625142300000|2021-07-01 12:25:00|4243|4242.5|4242|4241.5|4243|4242.5|4242|4241.5|519
1625142310000|2021-07-01 12:25:10|||||||||531
1625142320000|2021-07-01 12:25:20|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|307
1625142340000|2021-07-01 12:25:40|4241|4240.5|4241.5|4241|4241.5|4241|4241|4240|1978
1625142350000|2021-07-01 12:25:50|4242|4240.5|4241.5|4240.5|4242|4240.5|4241.5|4240.5|165
1625142380000|2021-07-01 12:26:20|||||||||60
1625142410000|2021-07-01 12:26:50|4241||4241||4241||4241||0
1625142420000|2021-07-01 12:27:00|4241.5|4241|4241.5|4241|4242|4241|4241.5|4241|167
1625142440000|2021-07-01 12:27:20|||||||||2
1625142470000|2021-07-01 12:27:50|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|1381
1625142480000|2021-07-01 12:28:00|4240.5|4240|4240|4239|4240.5|4240|4240|4239|300
1625142510000|2021-07-01 12:28:30|4239.5||4240||4240||4239.5||150
1625142540000|2021-07-01 12:29:00|4240.5|4239.5|4240|4239.5|4240.5|4240|4240|4239.5|1343
1625142580000|2021-07-01 12:29:40|||||||||1
1625142600000|2021-07-01 12:30:00|4240.5|4240|4241.5|4240|4241.5|4240|4240.5|4240|265
1625142610000|2021-07-01 12:30:10|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|51
1625142620000|2021-07-01 12:30:20|||||||||50
1625142630000|2021-07-01 12:30:30|||||||||2
1625142640000|2021-07-01 12:30:40|||||||||14
1625142660000|2021-07-01 12:31:00|4241.5|4240|4241|4240|4241.5|4240|4240.5|4240|2151
1625142680000|2021-07-01 12:31:20||4240.5||4240.5||4240.5||4240.5|141
1625142690000|2021-07-01 12:31:30||4240||4240.5||4240.5||4240|0
1625142700000|2021-07-01 12:31:40|4241.5|4241|4243|4242|4243|4242|4241.5|4241|526
1625142710000|2021-07-01 12:31:50||4242.5||4242.5||4242.5||4242.5|0
1625142720000|2021-07-01 12:32:00|4242.5|4242|4243|4242|4243|4242|4242.5|4242|1192
1625142730000|2021-07-01 12:32:10|4242.5|4241|4242|4241|4242.5|4241.5|4242|4241|370
1625142740000|2021-07-01 12:32:20||4241.5||4241||4241.5||4241|3
1625142750000|2021-07-01 12:32:30||4240.5||4241||4241||4240.5|2
1625142760000|2021-07-01 12:32:40||4240.5||4241||4241||4240.5|0
1625142770000|2021-07-01 12:32:50|4242.5|4241.5|4242.5|4242|4242.5|4242|4242.5|4241.5|221
1625142780000|2021-07-01 12:33:00||4241.5||4241.5||4241.5||4241.5|0
1625142800000|2021-07-01 12:33:20|4243|4242|4242.5|4241.5|4243|4242.5|4242.5|4241.5|310
1625142810000|2021-07-01 12:33:30|4242|4242|4242|4241.5|4242.5|4242|4242|4241.5|1244
1625142820000|2021-07-01 12:33:40|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|1151
1625142860000|2021-07-01 12:34:20|4242.5|4242|4242.5|4242|4243|4242.5|4242.5|4242|514
1625142870000|2021-07-01 12:34:30|4243|4242.5|4243.5|4242.5|4243.5|4242.5|4243|4242.5|6
1625142890000|2021-07-01 12:34:50|4244|4243|4244.5|4243.5|4244.5|4243.5|4244|4243|104
1625142920000|2021-07-01 12:35:20|4244|4243|4244|4243|4244|4243|4243.5|4243|865
1625142950000|2021-07-01 12:35:50|4243.5|4242.5|4243|4242|4244|4242.5|4243|4242|1923
1625143010000|2021-07-01 12:36:50|4242.5|4241.5|4242|4241.5|4243|4241.5|4242|4241|2242
1625143020000|2021-07-01 12:37:00|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|37
1625143030000|2021-07-01 12:37:10|4243|4242.5|4244|4243.5|4244|4243.5|4243|4242.5|1138
1625143040000|2021-07-01 12:37:20|4244.5|4244|4244.5|4243.5|4244.5|4244|4244.5|4243.5|260
1625143070000|2021-07-01 12:37:50|||||||||255
1625143080000|2021-07-01 12:38:00|4244|4244|4244.5|4243.5|4244.5|4244|4244|4243.5|202
1625143160000|2021-07-01 12:39:20||4244||4244||4244||4244|100
1625143170000|2021-07-01 12:39:30|4244|4243.5|4244.5|4243.5|4244.5|4243.5|4244|4243.5|863
1625143180000|2021-07-01 12:39:40|||||||||8
1625143190000|2021-07-01 12:39:50|||||||||403
1625143200000|2021-07-01 12:40:00|4245|4244|4246.5|4245.5|4246.5|4245.5|4245|4244|425
1625143210000|2021-07-01 12:40:10|4247|4246|4246.5|4246|4247|4246|4246.5|4246|379
1625143270000|2021-07-01 12:41:10|4247|4246.5|4248|4247|4248|4247|4247|4246|670
1625143280000|2021-07-01 12:41:20||4247.5||4247.5||4247.5||4247.5|2
1625143290000|2021-07-01 12:41:30|4248.5|4247|4248.5|4247.5|4248.5|4247.5|4248.5|4247|830
1625143300000|2021-07-01 12:41:40|4248|4248|4248|4247|4248|4248|4247.5|4247|1751
1625143310000|2021-07-01 12:41:50|||||||||10
1625143320000|2021-07-01 12:42:00||4247.5||4247.5||4247.5||4247.5|337
1625143330000|2021-07-01 12:42:10|||||||||701
1625143340000|2021-07-01 12:42:20|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|210
1625143350000|2021-07-01 12:42:30|4248|4246.5|4247|4246|4248|4246.5|4246.5|4245.5|2832
1625143360000|2021-07-01 12:42:40|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|4246|4245.5|0
1625143380000|2021-07-01 12:43:00|||||||||444
1625143410000|2021-07-01 12:43:30|4247|4246|4246|4245.5|4247|4246.5|4246|4245.5|328
1625143450000|2021-07-01 12:44:10|||||||||1135
1625143470000|2021-07-01 12:44:30|4245.5|4245|4245.5|4245|4245.5|4245.5|4245.5|4245|1625
1625143480000|2021-07-01 12:44:40|||||||||12
1625143490000|2021-07-01 12:44:50|4246|4245.5|4246|4245|4246|4245.5|4246|4245|579
1625143530000|2021-07-01 12:45:30|4245.5|4244.5|4245|4244.5|4246|4244.5|4245|4244.5|1815
1625143560000|2021-07-01 12:46:00|4244.5|4244|4243|4242|4244.5|4244|4243|4242|1036
1625143570000|2021-07-01 12:46:10||4242.5||4242||4242.5||4242|52
1625143580000|2021-07-01 12:46:20||4242.5||4242.5||4242.5||4242.5|0
1625143610000|2021-07-01 12:46:50|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4241.5|1682
1625143620000|2021-07-01 12:47:00||4241.5||4241.5||4241.5||4241.5|0
1625143630000|2021-07-01 12:47:10|4243|4242|4243|4242.5|4243.5|4243|4242.5|4242|596
1625143640000|2021-07-01 12:47:20|||||||||3
1625143660000|2021-07-01 12:47:40|4242.5|4242|4243|4242|4243|4242|4242.5|4242|64
1625143700000|2021-07-01 12:48:20|4242.5|4241.5|4242|4241.5|4242.5|4241.5|4242|4241|1031
1625143730000|2021-07-01 12:48:50|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|472
1625143750000|2021-07-01 12:49:10|4241.5|4241|4241.5|4240.5|4241.5|4241|4241.5|4240.5|447
1625143760000|2021-07-01 12:49:20|4242|4241|4242|4241|4242|4241.5|4242|4241|461
1625143770000|2021-07-01 12:49:30|4241.5|4241.5|4242|4241.5|4243|4242|4241.5|4241.5|471
1625143780000|2021-07-01 12:49:40|4241.5|4241|4242|4241.5|4242|4241.5|4241.5|4241|2067
1625143790000|2021-07-01 12:49:50|4241.5|4241|4242|4241.5|4242|4241.5|4241.5|4241|1306
1625143800000|2021-07-01 12:50:00|||||||||3719
1625143810000|2021-07-01 12:50:10|4241.5|4241|4241.5|4241|4241.5|4241.5|4241.5|4241|753
1625143820000|2021-07-01 12:50:20|||||||||37
1625143830000|2021-07-01 12:50:30|||||||||455
1625143840000|2021-07-01 12:50:40|||||||||48
1625143850000|2021-07-01 12:50:50|4241|4240.5|4241.5|4240.5|4241.5|4241|4241|4240.5|1885
1625143860000|2021-07-01 12:51:00|4242|4241|4242|4241|4242|4241.5|4241.5|4240.5|1853
1625143870000|2021-07-01 12:51:10|||||||||234
1625143880000|2021-07-01 12:51:20|||||||||250
1625143900000|2021-07-01 12:51:40|||||||||234
1625143910000|2021-07-01 12:51:50|4241.5|4240.5|4241.5|4240.5|4242|4241|4241|4240.5|2397
1625143970000|2021-07-01 12:52:50|4242|4241|4242|4241|4242.5|4241.5|4241.5|4240.5|11949
1625143980000|2021-07-01 12:53:00||4241.5||4241||4241.5||4241|0
1625143990000|2021-07-01 12:53:10|4241.5|4241.5|4242|4241.5|4242|4241.5|4241.5|4241.5|2355
1625144010000|2021-07-01 12:53:30|||||||||457
1625144020000|2021-07-01 12:53:40|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|1468
1625144030000|2021-07-01 12:53:50|4241|4240.5|4241.5|4241|4241.5|4241|4241|4240.5|12
1625144040000|2021-07-01 12:54:00|4241|4240.5|4240.5|4239.5|4241|4240.5|4240.5|4239.5|2621
1625144060000|2021-07-01 12:54:20||4240||4239.5||4240||4239.5|0
1625144070000|2021-07-01 12:54:30|4240||4240||4240||4240||0
1625144080000|2021-07-01 12:54:40|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4239.5|763
1625144090000|2021-07-01 12:54:50||4239.5||4239.5||4240||4239.5|71
1625144100000|2021-07-01 12:55:00|4240|4240|4240|4239.5|4240|4240|4240|4239.5|937
1625144110000|2021-07-01 12:55:10|||||||||16
1625144140000|2021-07-01 12:55:40|4240.5|4240|4240.5|4239.5|4240.5|4240|4240|4239.5|241
1625144150000|2021-07-01 12:55:50||4240||4240||4240||4240|216
1625144160000|2021-07-01 12:56:00|4241|4240.5|4241.5|4240.5|4241.5|4241|4241|4240|557
1625144170000|2021-07-01 12:56:10||4241||4241||4241||4240.5|229
1625144190000|2021-07-01 12:56:30|||||||||100
1625144200000|2021-07-01 12:56:40|||||||||1364
1625144210000|2021-07-01 12:56:50|||||||||170
1625144220000|2021-07-01 12:57:00|4241|4240.5|4240.5|4240|4241.5|4241|4240.5|4240|2874
1625144230000|2021-07-01 12:57:10|||||||||183
1625144260000|2021-07-01 12:57:40|4240|4239.5|4240.5|4239.5|4240.5|4240|4240|4239.5|640
1625144300000|2021-07-01 12:58:20|||||||||275
1625144320000|2021-07-01 12:58:40||4240||4240||4240||4240|198
1625144330000|2021-07-01 12:58:50|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|1097
1625144340000|2021-07-01 12:59:00||4239.5||4240||4240||4239.5|250
1625144360000|2021-07-01 12:59:20|4240|4239.5|4240.5|4239.5|4240.5|4240|4240|4239.5|1859
1625144370000|2021-07-01 12:59:30|||||||||234
1625144390000|2021-07-01 12:59:50|4240|4239|4239|4238.5|4240.5|4239|4239|4238.5|1349
1625144400000|2021-07-01 13:00:00|4239.5|4239|4239.5|4238.5|4239.5|4239|4239|4238.5|684
1625144410000|2021-07-01 13:00:10|4239|4239|4239.5|4239|4239.5|4239|4239|4239|1
1625144430000|2021-07-01 13:00:30|||||||||22
1625144440000|2021-07-01 13:00:40|4240|4239.5|4240|4239.5|4240|4239.5|4239.5|4239|546
1625144450000|2021-07-01 13:00:50|4240.5|4240|4240.5|4239.5|4240.5|4240|4240|4239.5|349
1625144460000|2021-07-01 13:01:00|4240|4239|4239.5|4238.5|4240|4239|4239.5|4238.5|1581
1625144480000|2021-07-01 13:01:20||4239||4239||4239||4239|0
1625144490000|2021-07-01 13:01:30|4239|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|575
1625144500000|2021-07-01 13:01:40|4240|4239.5|4240|4239|4240.5|4240|4239.5|4239|800
1625144510000|2021-07-01 13:01:50|4240.5|4239.5|4240|4239.5|4240.5|4239.5|4240|4239.5|605
1625144520000|2021-07-01 13:02:00|||||||||24
1625144530000|2021-07-01 13:02:10|4239.5|4239|4240|4239|4240|4239.5|4239.5|4239|1507
1625144540000|2021-07-01 13:02:20|||||||||1
1625144550000|2021-07-01 13:02:30|4239.5||4239.5||4239.5||4239.5||598
1625144570000|2021-07-01 13:02:50|4239|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|1257
1625144580000|2021-07-01 13:03:00|4239||4239||4239||4239||10
1625144610000|2021-07-01 13:03:30|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|149
1625144630000|2021-07-01 13:03:50|4239|4238.5|4238|4237.5|4239|4238.5|4238|4237.5|2124
1625144640000|2021-07-01 13:04:00|4238.5|4238|4240|4239.5|4240|4239.5|4238.5|4238|694
1625144660000|2021-07-01 13:04:20|4240.5|4240|4240|4239.5|4240.5|4240|4240|4239.5|3002
1625144670000|2021-07-01 13:04:30|||||||||994
1625144730000|2021-07-01 13:05:30|4240.5|4240|4240|4239.5|4240.5|4240|4240|4239.5|3026
1625144750000|2021-07-01 13:05:50|4240.5||4240||4240.5||4240||5387
1625144760000|2021-07-01 13:06:00|4239.5|4239|4240|4239|4240|4239|4239.5|4239|2285
1625144770000|2021-07-01 13:06:10|4239.5|4239.5|4240|4239|4240|4239.5|4239.5|4239|1121
1625144790000|2021-07-01 13:06:30||4239.5||4239||4239.5||4239|78
1625144810000|2021-07-01 13:06:50|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|1236
1625144830000|2021-07-01 13:07:10|4240|4239|4240|4239|4240|4239.5|4239.5|4238.5|875
1625144840000|2021-07-01 13:07:20|4239.5||4239.5||4239.5||4239.5||1
1625144850000|2021-07-01 13:07:30|4239|4238.5|4239|4238.5|4239|4238.5|4238.5|4238|1703
1625144890000|2021-07-01 13:08:10|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|409
1625144900000|2021-07-01 13:08:20|4239||4239||4239||4239||0
1625144910000|2021-07-01 13:08:30|4239.5|4238.5|4240|4239.5|4240|4239.5|4239.5|4238.5|890
1625144920000|2021-07-01 13:08:40|||||||||200
1625144930000|2021-07-01 13:08:50|4239.5|4239|4240|4239|4240|4239.5|4239.5|4239|2269
1625144950000|2021-07-01 13:09:10||4239.5||4239.5||4239.5||4239.5|1168
1625144970000|2021-07-01 13:09:30|||||||||760
1625144980000|2021-07-01 13:09:40|4240.5||4240||4240.5||4240||3655
1625144990000|2021-07-01 13:09:50|||||||||50
1625145000000|2021-07-01 13:10:00|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|2077
1625145010000|2021-07-01 13:10:10|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239|163
1625145040000|2021-07-01 13:10:40|4240.5|4240|4240|4239.5|4240.5|4240|4240|4239.5|6890
1625145050000|2021-07-01 13:10:50|4240.5|4240|4240|4239.5|4240.5|4240|4240|4239.5|4288
1625145060000|2021-07-01 13:11:00|4240.5||4240||4240.5||4240||1380
1625145070000|2021-07-01 13:11:10|4240.5||4240||4240.5||4240||3177
1625145080000|2021-07-01 13:11:20|||||||||1229
1625145090000|2021-07-01 13:11:30|||||||||2
1625145100000|2021-07-01 13:11:40|4240.5|4240|4241|4240.5|4241.5|4241|4240|4239.5|5125
1625145110000|2021-07-01 13:11:50|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|0
1625145120000|2021-07-01 13:12:00|4241|4239.5|4241.5|4240.5|4241.5|4240.5|4240|4239.5|5491
1625145130000|2021-07-01 13:12:10|4241|4240|4240.5|4240|4241|4240.5|4240.5|4240|4790
1625145150000|2021-07-01 13:12:30|4241|4240.5|4240.5|4240|4241|4240.5|4240.5|4240|5276
1625145160000|2021-07-01 13:12:40|4241||4240.5||4241||4240.5||371
1625145170000|2021-07-01 13:12:50|||||||||12312
1625145180000|2021-07-01 13:13:00|4239.5|4239.5|4239|4238.5|4239.5|4239.5|4239|4238.5|5079
1625145190000|2021-07-01 13:13:10|4239.5|4239|4239.5|4239|4239.5|4239|4239|4238.5|884
1625145200000|2021-07-01 13:13:20||4238.5||4239||4239||4238.5|0
1625145210000|2021-07-01 13:13:30|4239|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|0
1625145220000|2021-07-01 13:13:40|4240|4238.5|4240.5|4239.5|4240.5|4240|4239.5|4238.5|5599
1625145230000|2021-07-01 13:13:50|4240|4240|4240.5|4240|4240.5|4240|4240|4240|77
1625145250000|2021-07-01 13:14:10|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|903
1625145260000|2021-07-01 13:14:20|||||||||683
1625145270000|2021-07-01 13:14:30|||||||||22
1625145280000|2021-07-01 13:14:40|4241.5|4241|4242.5|4242|4242.5|4242|4241.5|4241|1244
1625145290000|2021-07-01 13:14:50|4243|4242.5|4243|4242.5|4243.5|4242.5|4243|4242.5|97
1625145300000|2021-07-01 13:15:00|4243.5|4243|4243.5|4242.5|4243.5|4243|4243|4242.5|470
1625145310000|2021-07-01 13:15:10|4244|4243|4244|4243.5|4244.5|4243.5|4243.5|4243|256
1625145320000|2021-07-01 13:15:20|4244.5|4244|4244|4243|4244.5|4244|4243.5|4243|2387
1625145330000|2021-07-01 13:15:30||4243.5||4243||4243.5||4243|0
1625145340000|2021-07-01 13:15:40|4244.5|4243.5|4245|4244|4245|4244|4244.5|4243.5|1273
1625145350000|2021-07-01 13:15:50|4245.5|4244.5|4246|4245|4246|4245|4245.5|4244.5|49
1625145360000|2021-07-01 13:16:00|4245.5|4244.5|4245.5|4245|4245.5|4245|4245.5|4244.5|545
1625145390000|2021-07-01 13:16:30|4245|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|2247
1625145400000|2021-07-01 13:16:40|||||||||46
1625145410000|2021-07-01 13:16:50|4245|4244.5|4245|4244|4245|4244.5|4245|4244|81
1625145420000|2021-07-01 13:17:00|4245.5|4244.5|4245.5|4245|4246|4245|4245.5|4244.5|468
1625145430000|2021-07-01 13:17:10|4246|4244.5|4246|4245|4246.5|4245.5|4246|4244.5|1974
1625145440000|2021-07-01 13:17:20|4246.5|4245.5|4246|4245|4246.5|4246|4245.5|4245|670
1625145450000|2021-07-01 13:17:30|4246.5|4245.5|4247|4246|4247|4246.5|4246|4245|1513
1625145460000|2021-07-01 13:17:40|4247.5|4246.5|4248.5|4247.5|4248.5|4247.5|4247.5|4246.5|1256
1625145470000|2021-07-01 13:17:50|4248|4246.5|4247|4246.5|4248|4246.5|4247|4246.5|1229
1625145480000|2021-07-01 13:18:00|4247.5|4247|4247.5|4246.5|4247.5|4247|4247.5|4246.5|51
1625145500000|2021-07-01 13:18:20|4247|4246|4246|4245|4247.5|4246|4246|4245|2746
1625145510000|2021-07-01 13:18:30|4245.5|4244.5|4245|4244.5|4246|4244.5|4244.5|4244|1562
1625145530000|2021-07-01 13:18:50||4244||4244.5||4244.5||4244|0
1625145540000|2021-07-01 13:19:00||4244||4244.5||4244.5||4244|0
1625145550000|2021-07-01 13:19:10|4245.5|4245|4245|4244|4245.5|4245|4245|4244|780
1625145560000|2021-07-01 13:19:20||4244.5||4244||4244.5||4244|0
1625145570000|2021-07-01 13:19:30|||||||||240
1625145580000|2021-07-01 13:19:40|4245.5|4244.5|4246|4245|4246|4245.5|4245.5|4244.5|291
1625145590000|2021-07-01 13:19:50|4246.5|4245.5|4246|4245.5|4246.5|4246|4246|4245.5|582
1625145600000|2021-07-01 13:20:00|4247|4246.5|4248|4247|4248.5|4247.5|4246.5|4246|2070
1625145610000|2021-07-01 13:20:10|4248.5|4247.5|4248|4247.5|4249|4248.5|4248|4247|1817
1625145620000|2021-07-01 13:20:20|4248.5|4247|4247.5|4247|4248.5|4247|4247.5|4247|215
1625145630000|2021-07-01 13:20:30|4247|4246.5|4247|4246|4247|4246.5|4246.5|4245.5|1158
1625145640000|2021-07-01 13:20:40|4246.5|4245.5|4246|4245|4247|4245.5|4245.5|4245|728
1625145650000|2021-07-01 13:20:50||4245.5||4245||4245.5||4245|0
1625145660000|2021-07-01 13:21:00|4245.5|4245.5|4246.5|4245.5|4246.5|4245.5|4245.5|4245.5|0
1625145670000|2021-07-01 13:21:10|4246||4246||4246||4246||0
1625145680000|2021-07-01 13:21:20|||||||||20
1625145690000|2021-07-01 13:21:30|4246.5|4246|4246.5|4246|4247|4246|4246.5|4246|133
1625145700000|2021-07-01 13:21:40|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|0
1625145710000|2021-07-01 13:21:50|4247.5|4247|4247.5|4247|4248|4247|4247.5|4247|404
1625145720000|2021-07-01 13:22:00|4248||4247.5||4248||4247.5||0
1625145730000|2021-07-01 13:22:10|4248|4247.5|4248|4247|4248|4247.5|4248|4247|117
1625145750000|2021-07-01 13:22:30||4247.5||4247.5||4247.5||4247.5|0
1625145760000|2021-07-01 13:22:40|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|116
1625145770000|2021-07-01 13:22:50|4248|4247.5|4249.5|4249|4249.5|4249|4248|4247.5|1205
1625145780000|2021-07-01 13:23:00|4250||4249.5||4250||4249.5||0
1625145790000|2021-07-01 13:23:10|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|899
1625145800000|2021-07-01 13:23:20|4248.5|4248|4248|4247.5|4249|4248.5|4248|4247.5|2773
1625145810000|2021-07-01 13:23:30|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|143
1625145820000|2021-07-01 13:23:40|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|215
1625145840000|2021-07-01 13:24:00|4248|4247.5|4247.5|4247|4248.5|4247.5|4247.5|4247|1453
1625145850000|2021-07-01 13:24:10|4248|4247.5|4248.5|4248|4249|4248.5|4248|4247.5|1296
1625145860000|2021-07-01 13:24:20|4249|4248.5|4248|4247.5|4249|4248.5|4248|4247.5|582
1625145870000|2021-07-01 13:24:30|||||||||119
1625145880000|2021-07-01 13:24:40|4248.5|4248|4248.5|4248|4249|4248.5|4248|4248|103
1625145900000|2021-07-01 13:25:00|4248|4247.5|4248.5|4247.5|4248.5|4247.5|4247.5|4246.5|1120
1625145910000|2021-07-01 13:25:10|4248|4248|4247|4246|4248|4248|4247|4246|2215
1625145920000|2021-07-01 13:25:20|4246.5||4246.5||4246.5||4246.5||208
1625145940000|2021-07-01 13:25:40||4245.5||4246||4246||4245.5|1707
1625145950000|2021-07-01 13:25:50|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|707
1625145960000|2021-07-01 13:26:00|4247|4246.5|4248|4247|4248|4247.5|4247|4246.5|624
1625145970000|2021-07-01 13:26:10|4247.5|4247.5|4248|4247.5|4248.5|4247.5|4247|4246.5|1604
1625145990000|2021-07-01 13:26:30|4247.5|4247|4247|4246.5|4247.5|4247|4246.5|4246|3138
1625146000000|2021-07-01 13:26:40||4246||4246||4246||4246|0
1625146010000|2021-07-01 13:26:50|4247.5|4246.5|4247|4246|4247.5|4246.5|4247|4246|3
1625146020000|2021-07-01 13:27:00|4247.5|4246.5|4246.5|4246|4247.5|4246.5|4246.5|4246|613
1625146030000|2021-07-01 13:27:10|4247|4246.5|4248|4247.5|4248|4247.5|4247|4246|557
1625146040000|2021-07-01 13:27:20|4248.5|4247|4247.5|4247|4248.5|4247.5|4247.5|4247|1777
1625146050000|2021-07-01 13:27:30|4248|4247.5|4246.5|4245.5|4248|4247.5|4246.5|4245.5|2893
1625146070000|2021-07-01 13:27:50|4246|4245|4246|4245.5|4246|4245.5|4245.5|4245|239
1625146080000|2021-07-01 13:28:00|||||||||1
1625146100000|2021-07-01 13:28:20|4245.5|4245|4245|4244.5|4245.5|4245.5|4245|4244.5|1524
1625146110000|2021-07-01 13:28:30|4245.5|4245|4244|4243.5|4245.5|4245|4244|4243.5|3842
1625146130000|2021-07-01 13:28:50|||||||||342
1625146140000|2021-07-01 13:29:00|4243.5|4243|4242|4241.5|4243.5|4243|4242|4241.5|3679
1625146150000|2021-07-01 13:29:10|4242.5|4242|4242.5|4242|4243|4242|4242.5|4242|634
1625146160000|2021-07-01 13:29:20|4243|4242.5|4242.5|4242|4243|4242.5|4242.5|4242|137
1625146170000|2021-07-01 13:29:30|4243||4242.5||4243||4242.5||273
1625146180000|2021-07-01 13:29:40|4243|4242.5|4243|4242|4243|4242.5|4243|4242|260
1625146190000|2021-07-01 13:29:50|4242.5|4241.5|4241|4240.5|4243|4241.5|4241|4240|2752
1625146200000|2021-07-01 13:30:00|4241.5|4240|4242|4241.5|4242.5|4242|4240.5|4239.5|5978
1625146210000|2021-07-01 13:30:10|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|843
1625146220000|2021-07-01 13:30:20|4242|4241.5|4243.5|4242|4243.5|4242|4242|4241.5|784
1625146230000|2021-07-01 13:30:30|4244|4242.5|4245.5|4244.5|4245.5|4245|4244|4242.5|419
1625146240000|2021-07-01 13:30:40|4246|4245|4245|4244|4246|4245|4245|4244|613
1625146250000|2021-07-01 13:30:50|4245.5|4243.5|4243.5|4242|4245.5|4243.5|4242.5|4242|3385
1625146260000|2021-07-01 13:31:00|4243|4241.5|4243|4242|4243.5|4242.5|4242|4241.5|1157
1625146270000|2021-07-01 13:31:10|4242.5|4241.5|4242.5|4241.5|4242.5|4242|4242.5|4241.5|0
1625146280000|2021-07-01 13:31:20|4242|4242|4242|4241.5|4242.5|4242|4242|4241.5|743
1625146290000|2021-07-01 13:31:30|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|446
1625146300000|2021-07-01 13:31:40|4242.5|4242|4242|4241|4242.5|4242|4241.5|4241|3283
1625146310000|2021-07-01 13:31:50|4241.5|4240.5|4241|4240|4242|4240.5|4240.5|4240|1251
1625146320000|2021-07-01 13:32:00||4240.5||4240||4240.5||4240|697
1625146330000|2021-07-01 13:32:10|4240.5|4239.5|4240|4239|4241|4239.5|4239.5|4239|3238
1625146350000|2021-07-01 13:32:30|4240.5|4239.5|4241|4240|4241|4240.5|4240.5|4239|414
1625146360000|2021-07-01 13:32:40|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|1466
1625146370000|2021-07-01 13:32:50|4241|4240|4240.5|4239.5|4241|4240|4240.5|4239.5|1036
1625146380000|2021-07-01 13:33:00|4241|4240|4242.5|4241.5|4242.5|4241.5|4241|4240|2490
1625146390000|2021-07-01 13:33:10|4242|4242|4242|4241.5|4242.5|4242|4242|4241.5|1050
1625146400000|2021-07-01 13:33:20|4242.5|4242|4242.5|4241.5|4242.5|4242|4242|4241|6667
1625146410000|2021-07-01 13:33:30|4243|4242|4243|4242|4243.5|4242.5|4242.5|4241.5|2686
1625146420000|2021-07-01 13:33:40|4242.5|4242.5|4243|4242|4243.5|4242.5|4242.5|4242|2668
1625146430000|2021-07-01 13:33:50|4242.5|4242.5|4242|4241.5|4243|4242.5|4242|4241|3730
1625146440000|2021-07-01 13:34:00|4241.5|4241|4242.5|4241|4243|4242.5|4241.5|4241|2403
1625146450000|2021-07-01 13:34:10||4241.5||4241||4241.5||4241|133
1625146460000|2021-07-01 13:34:20|4242|4241.5|4241.5|4240.5|4242.5|4241.5|4241|4240.5|1708
1625146470000|2021-07-01 13:34:30|4241||4241.5||4241.5||4241||50
1625146480000|2021-07-01 13:34:40|4241|4241|4241|4240.5|4242|4241|4241|4240.5|2488
1625146490000|2021-07-01 13:34:50|4242|4241|4240.5|4239.5|4242|4241|4240.5|4239.5|6227
1625146500000|2021-07-01 13:35:00|4241|4240|4241.5|4240.5|4241.5|4240.5|4239.5|4239|5402
1625146510000|2021-07-01 13:35:10||4240||4240||4240||4240|0
1625146520000|2021-07-01 13:35:20||4240.5||4240.5||4240.5||4240.5|126
1625146530000|2021-07-01 13:35:30|||||||||400
1625146540000|2021-07-01 13:35:40|4242|4241|4241|4240.5|4242|4241.5|4241|4240.5|3483
1625146550000|2021-07-01 13:35:50|4241.5|4240|4241|4240|4241.5|4240|4240.5|4240|3365
1625146560000|2021-07-01 13:36:00|4240.5|4239.5|4239|4238.5|4240.5|4239.5|4239|4238.5|3345
1625146570000|2021-07-01 13:36:10|4239.5|4239|4240.5|4239.5|4240.5|4239.5|4239.5|4239|1622
1625146590000|2021-07-01 13:36:30|4240|4240|4240|4239.5|4240|4240|4240|4239.5|535
1625146600000|2021-07-01 13:36:40|4240.5|4240|4240.5|4239.5|4240.5|4240|4240.5|4239.5|390
1625146610000|2021-07-01 13:36:50|4241|4240|4242|4241.5|4242|4241.5|4240.5|4240|2706
1625146620000|2021-07-01 13:37:00|4241.5|4241|4242|4241.5|4242|4241.5|4241.5|4241|5883
1625146630000|2021-07-01 13:37:10||4241||4241.5||4241.5||4241|466
1625146640000|2021-07-01 13:37:20|4242.5|4242|4243.5|4242.5|4243.5|4242.5|4242.5|4242|941
1625146650000|2021-07-01 13:37:30|4244|4243|4245.5|4245|4245.5|4245|4244|4243|587
1625146660000|2021-07-01 13:37:40|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|278
1625146670000|2021-07-01 13:37:50|4247|4246.5|4247.5|4247|4248|4247|4247|4246|1173
1625146680000|2021-07-01 13:38:00|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|440
1625146690000|2021-07-01 13:38:10|4247.5|4247|4248.5|4247.5|4248.5|4247.5|4247.5|4246.5|633
1625146700000|2021-07-01 13:38:20|4249|4248|4249|4248|4249|4248|4248.5|4248|0
1625146710000|2021-07-01 13:38:30|4249.5|4248.5|4249.5|4248.5|4249.5|4249|4249.5|4248.5|1885
1625146720000|2021-07-01 13:38:40|4250|4249|4250.5|4249.5|4250.5|4249.5|4250|4249|560
1625146730000|2021-07-01 13:38:50|4250|4249|4249|4248|4250.5|4249|4249|4248|5535
1625146740000|2021-07-01 13:39:00||4248.5||4248.5||4248.5||4248.5|416
1625146750000|2021-07-01 13:39:10||4248||4248||4248.5||4248|317
1625146760000|2021-07-01 13:39:20|4248.5|4247.5|4248|4247|4248.5|4247.5|4248|4247|2904
1625146770000|2021-07-01 13:39:30|4247.5|4246.5|4246.5|4246|4247.5|4247|4246.5|4245.5|666
1625146780000|2021-07-01 13:39:40|||||||||261
1625146790000|2021-07-01 13:39:50||4245.5||4245.5||4245.5||4245.5|546
1625146800000|2021-07-01 13:40:00|4247|4246|4247|4246|4248|4247|4246.5|4245.5|2865
1625146810000|2021-07-01 13:40:10|4247.5|4246.5|4246|4245.5|4247.5|4246.5|4246|4245.5|2801
1625146820000|2021-07-01 13:40:20|4246.5|4244.5|4245.5|4244.5|4246.5|4245|4245.5|4244.5|675
1625146830000|2021-07-01 13:40:30|4245|4244|4244.5|4244|4245.5|4244|4244.5|4243.5|1625
1625146840000|2021-07-01 13:40:40|4244|4243.5|4245|4243.5|4245|4243.5|4244|4243.5|202
1625146850000|2021-07-01 13:40:50||4244||4244||4244||4243.5|0
1625146860000|2021-07-01 13:41:00|4245.5|4244.5|4246|4245|4246.5|4245|4245.5|4244.5|427
1625146870000|2021-07-01 13:41:10||4245.5||4245.5||4245.5||4245.5|273
1625146900000|2021-07-01 13:41:40|4246.5|4246|4245.5|4244.5|4247|4246|4245.5|4244.5|3721
1625146910000|2021-07-01 13:41:50|||||||||210
1625146920000|2021-07-01 13:42:00|4245|4245|4245.5|4244.5|4245.5|4245|4245|4244.5|289
1625146940000|2021-07-01 13:42:20|4245|4244|4244|4243|4245.5|4244|4243.5|4243|4390
1625146950000|2021-07-01 13:42:30||4243.5||4243.5||4243.5||4243.5|434
1625146960000|2021-07-01 13:42:40|4244.5|4244|4244.5|4243.5|4245|4244.5|4244.5|4243.5|332
1625146970000|2021-07-01 13:42:50|4245|4243|4244|4243.5|4245|4243.5|4243.5|4242.5|3209
1625146980000|2021-07-01 13:43:00|||||||||24
1625146990000|2021-07-01 13:43:10|||||||||24
1625147000000|2021-07-01 13:43:20|4244.5|4244|4245|4244|4245|4244|4244.5|4244|714
1625147010000|2021-07-01 13:43:30|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|1304
1625147020000|2021-07-01 13:43:40||4244||4243.5||4244||4243.5|890
1625147040000|2021-07-01 13:44:00|4245|4244|4246|4245|4246|4245|4245|4244|976
1625147060000|2021-07-01 13:44:20|4246.5|4245.5|4246.5|4245|4246.5|4246|4246.5|4245|1540
1625147070000|2021-07-01 13:44:30|4246|4246|4246|4245|4246.5|4246|4246|4245|1302
1625147080000|2021-07-01 13:44:40||4245.5||4245||4245.5||4245|0
1625147090000|2021-07-01 13:44:50||4245.5||4245.5||4245.5||4245.5|250
1625147100000|2021-07-01 13:45:00||4245||4245||4245||4245|356
1625147110000|2021-07-01 13:45:10||4245.5||4245.5||4245.5||4245.5|25
1625147120000|2021-07-01 13:45:20|4245.5|4245|4243.5|4243|4245.5|4245.5|4243.5|4243|6333
1625147130000|2021-07-01 13:45:30|4243|4242.5|4244|4242.5|4244|4243|4242.5|4242|3255
1625147140000|2021-07-01 13:45:40|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|144
1625147150000|2021-07-01 13:45:50||4242.5||4242.5||4242.5||4242.5|97
1625147160000|2021-07-01 13:46:00|||||||||59
1625147170000|2021-07-01 13:46:10|4244|4243|4244|4243.5|4245|4243.5|4244|4242.5|628
1625147180000|2021-07-01 13:46:20|4243.5|4243|4244|4243|4244|4243|4243.5|4243|820
1625147190000|2021-07-01 13:46:30|4243.5|4242.5|4245.5|4244.5|4246|4245|4243.5|4242.5|6089
1625147200000|2021-07-01 13:46:40|4246|4245|4246|4245.5|4246.5|4245.5|4246|4244.5|466
1625147210000|2021-07-01 13:46:50|||||||||317
1625147220000|2021-07-01 13:47:00|4247|4246|4247|4246|4247|4246|4246.5|4245.5|554
1625147240000|2021-07-01 13:47:20|4246.5|4245.5|4246.5|4246|4247|4246|4246|4245.5|1000
1625147250000|2021-07-01 13:47:30|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|518
1625147260000|2021-07-01 13:47:40|4247.5|4246|4248.5|4247|4248.5|4248|4247.5|4246|819
1625147270000|2021-07-01 13:47:50|4248|4246.5|4247|4246|4248|4246.5|4246.5|4246|2405
1625147280000|2021-07-01 13:48:00|4247.5|4246.5|4248.5|4247.5|4248.5|4247.5|4247.5|4246|388
1625147290000|2021-07-01 13:48:10|4249|4248|4249|4248|4249|4248.5|4248.5|4247.5|752
1625147300000|2021-07-01 13:48:20|4249.5|4248.5|4249|4248|4249.5|4249|4249|4248|676
1625147310000|2021-07-01 13:48:30|4248.5|4247.5|4248|4247|4249|4247.5|4248|4247|2135
1625147320000|2021-07-01 13:48:40|4247.5|4246.5|4247|4246|4247.5|4246.5|4246.5|4246|2408
1625147330000|2021-07-01 13:48:50|4246.5|4245.5|4246|4245|4246.5|4245.5|4245.5|4244.5|2625
1625147340000|2021-07-01 13:49:00|4245.5|4244.5|4245.5|4244.5|4246|4245|4245|4244|456
1625147350000|2021-07-01 13:49:10|4246|4245|4247|4246|4247|4246|4246|4245|745
1625147370000|2021-07-01 13:49:30|4246.5|4245.5|4247|4246|4247.5|4246.5|4246.5|4245.5|1118
1625147380000|2021-07-01 13:49:40|4246.5|4245.5|4245.5|4244.5|4247|4246|4245.5|4244.5|5563
1625147390000|2021-07-01 13:49:50|4245||4245||4245.5||4245||351
1625147400000|2021-07-01 13:50:00|4245.5|4245|4247|4246.5|4247|4246.5|4245.5|4245|2763
1625147410000|2021-07-01 13:50:10|4247.5|4246|4246.5|4245.5|4247.5|4246|4246.5|4245.5|807
1625147420000|2021-07-01 13:50:20|4247|4246|4247|4245.5|4247.5|4246.5|4246|4245.5|2180
1625147430000|2021-07-01 13:50:30|4246.5|4245|4246|4245|4246.5|4245|4245.5|4245|772
1625147440000|2021-07-01 13:50:40|4245.5||4245.5||4245.5||4245.5||0
1625147450000|2021-07-01 13:50:50|4245|4244.5|4247|4246|4247|4246|4245|4244.5|1777
1625147460000|2021-07-01 13:51:00|4247.5|4246.5|4247.5|4246.5|4247.5|4247|4247.5|4246.5|0
1625147470000|2021-07-01 13:51:10|4247|4246|4247|4246|4247|4246|4247|4246|444
1625147480000|2021-07-01 13:51:20|4247.5|4246.5|4247.5|4246.5|4247.5|4247|4247|4246|1010
1625147490000|2021-07-01 13:51:30|4248|4247|4248|4247|4248|4247.5|4248|4246.5|975
1625147500000|2021-07-01 13:51:40|4248.5|4247.5|4249.5|4248.5|4249.5|4248.5|4248.5|4247.5|685
1625147510000|2021-07-01 13:51:50|4249|4248|4248.5|4247.5|4249.5|4248.5|4248.5|4247.5|3496
1625147520000|2021-07-01 13:52:00|4249|4248|4249.5|4248.5|4249.5|4248.5|4249|4248|782
1625147530000|2021-07-01 13:52:10|4250|4249|4250.5|4249.5|4250.5|4249.5|4250|4249|354
1625147540000|2021-07-01 13:52:20|4251|4250|4251|4250.5|4251|4250.5|4250.5|4250|332
1625147550000|2021-07-01 13:52:30|4250.5|4250|4249.5|4249|4251|4250.5|4249.5|4248.5|2512
1625147560000|2021-07-01 13:52:40|4249|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248.5|309
1625147570000|2021-07-01 13:52:50|4250|4249|4250.5|4250|4250.5|4250|4250|4249|549
1625147580000|2021-07-01 13:53:00|4251||4250.5||4251||4250.5||0
1625147590000|2021-07-01 13:53:10|4251|4250.5|4251|4250|4251|4250.5|4251|4250|189
1625147600000|2021-07-01 13:53:20||4250.5||4250||4250.5||4250|4
1625147610000|2021-07-01 13:53:30|4251.5|4250.5|4251.5|4250.5|4251.5|4251|4251.5|4250.5|68
1625147620000|2021-07-01 13:53:40|4251|4250|4251.5|4250.5|4251.5|4251|4251|4250|207
1625147630000|2021-07-01 13:53:50|4251|4251|4252|4251.5|4252|4251.5|4251|4250|1327
1625147640000|2021-07-01 13:54:00|4252.5|4252|4253|4252.5|4253|4252.5|4252|4252|355
1625147650000|2021-07-01 13:54:10|4253.5|4252|4251.5|4251|4253.5|4252.5|4251.5|4251|3015
1625147660000|2021-07-01 13:54:20|4252|4250.5|4250|4249.5|4252|4250.5|4250|4249.5|1822
1625147670000|2021-07-01 13:54:30|4250.5|4249|4249.5|4249|4250.5|4249|4249.5|4249|876
1625147680000|2021-07-01 13:54:40|4250||4249.5||4250||4249.5||229
1625147690000|2021-07-01 13:54:50|4250|4249.5|4249.5|4248.5|4250|4249.5|4249|4248.5|878
1625147700000|2021-07-01 13:55:00|4250.5|4249|4250|4249.5|4250.5|4249.5|4250|4249|720
1625147710000|2021-07-01 13:55:10|4250.5|4250|4251.5|4251|4251.5|4251|4250.5|4250|584
1625147720000|2021-07-01 13:55:20|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|4252|4251.5|44
1625147730000|2021-07-01 13:55:30|4252|4252|4252.5|4252|4252.5|4252|4252|4252|1
1625147740000|2021-07-01 13:55:40|4252|4251.5|4252.5|4251.5|4252.5|4252|4252|4251.5|1054
1625147750000|2021-07-01 13:55:50|4252|4251|4251.5|4250.5|4252.5|4251|4251.5|4250.5|3936
1625147760000|2021-07-01 13:56:00|4252|4251|4252.5|4252|4252.5|4252|4252|4251|465
1625147770000|2021-07-01 13:56:10|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|306
1625147780000|2021-07-01 13:56:20|4252.5|4252|4253.5|4252.5|4253.5|4252.5|4252.5|4252|12
1625147790000|2021-07-01 13:56:30|||||||||1169
1625147800000|2021-07-01 13:56:40|4253|4252|4252.5|4251.5|4253|4252|4252|4251|2090
1625147810000|2021-07-01 13:56:50|4253|4252|4252|4251|4253|4252|4252|4251|320
1625147820000|2021-07-01 13:57:00|4252.5|4251.5|4252.5|4251.5|4252.5|4252|4252.5|4251.5|242
1625147830000|2021-07-01 13:57:10|4252|4251|4252|4251|4252|4251|4251.5|4251|462
1625147840000|2021-07-01 13:57:20|4252.5|4251.5|4252.5|4251|4252.5|4252|4252|4251|940
1625147850000|2021-07-01 13:57:30|4252|4251.5|4251|4250|4252|4251.5|4251|4250|2968
1625147870000|2021-07-01 13:57:50||4250.5||4250||4250.5||4250|0
1625147880000|2021-07-01 13:58:00||4250.5||4250||4250.5||4250|79
1625147890000|2021-07-01 13:58:10|||||||||240
1625147900000|2021-07-01 13:58:20|4250.5||4250.5||4251||4250.5||324
1625147910000|2021-07-01 13:58:30|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|641
1625147920000|2021-07-01 13:58:40|4251|4249.5|4250.5|4250|4251|4250.5|4250.5|4249.5|614
1625147930000|2021-07-01 13:58:50|||||||||397
1625147940000|2021-07-01 13:59:00|4251|4250.5|4251|4250|4251|4250.5|4250.5|4250|570
1625147950000|2021-07-01 13:59:10|||||||||513
1625147960000|2021-07-01 13:59:20||4250.5||4250.5||4250.5||4250.5|272
1625147970000|2021-07-01 13:59:30|4251.5|4251|4252.5|4251.5|4252.5|4251.5|4251.5|4251|582
1625147980000|2021-07-01 13:59:40|4252|4251|4252|4251|4252|4251|4252|4251|1419
1625147990000|2021-07-01 13:59:50|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|4252|4251.5|0
1625148000000|2021-07-01 14:00:00|4252|4251|4251|4250.5|4252.5|4251|4251|4250.5|2123
1625148010000|2021-07-01 14:00:10|4251.5||4251.5||4251.5||4251||387
1625148020000|2021-07-01 14:00:20|4252|4251|4252|4250.5|4252|4251|4251.5|4250.5|564
1625148030000|2021-07-01 14:00:30|4251.5||4252||4252||4251.5||0
1625148040000|2021-07-01 14:00:40|4251.5||4251.5||4251.5||4251.5||376
1625148050000|2021-07-01 14:00:50|4252|4251|4253.5|4252|4253.5|4252|4251.5|4251|533
1625148060000|2021-07-01 14:01:00|4253|4252.5|4253|4252|4253|4252.5|4253|4252|476
1625148070000|2021-07-01 14:01:10||4252.5||4252.5||4252.5||4252.5|849
1625148080000|2021-07-01 14:01:20|4252.5|4252|4252.5|4251.5|4252.5|4252|4252.5|4251.5|2790
1625148090000|2021-07-01 14:01:30|4253||4252.5||4253||4252.5||0
1625148100000|2021-07-01 14:01:40|||||||||259
1625148110000|2021-07-01 14:01:50|4253|4252|4253|4252|4253|4252|4252.5|4252|518
1625148120000|2021-07-01 14:02:00|4253.5|4252.5|4254|4253|4255|4254|4253|4252.5|8963
1625148130000|2021-07-01 14:02:10|4253.5|4253.5|4254|4253.5|4254.5|4253.5|4253.5|4253.5|577
1625148140000|2021-07-01 14:02:20|4254.5|4254|4254.5|4253.5|4254.5|4254|4253.5|4253|2801
1625148150000|2021-07-01 14:02:30|4255|4254|4254.5|4253.5|4255|4254|4254.5|4253.5|1181
1625148160000|2021-07-01 14:02:40|4255|4254|4255|4254|4255|4254.5|4255|4254|152
1625148170000|2021-07-01 14:02:50|4254.5|4253.5|4254.5|4254|4254.5|4254|4254.5|4253.5|5
1625148180000|2021-07-01 14:03:00|4255|4254.5|4256.5|4255.5|4256.5|4255.5|4255|4254.5|563
1625148190000|2021-07-01 14:03:10|4256|4256|4257.5|4256.5|4257.5|4256.5|4256|4255.5|599
1625148200000|2021-07-01 14:03:20|4257||4257.5||4257.5||4257||483
1625148210000|2021-07-01 14:03:30|4257|4256|4257|4256.5|4257.5|4256.5|4257|4256|2744
1625148220000|2021-07-01 14:03:40|4257.5|4257|4258|4257|4258.5|4257.5|4257.5|4257|424
1625148230000|2021-07-01 14:03:50|4258.5|4257.5|4259|4258|4259|4258|4258.5|4257.5|187
1625148240000|2021-07-01 14:04:00|4258.5|4258.5|4260|4259|4260|4259|4258.5|4258.5|893
1625148250000|2021-07-01 14:04:10|4259.5|4258.5|4259|4258|4259.5|4258.5|4259|4258|824
1625148260000|2021-07-01 14:04:20|4258.5|4257.5|4258|4257|4259|4257.5|4258|4257|1503
1625148270000|2021-07-01 14:04:30||4257.5||4257.5||4257.5||4257.5|738
1625148280000|2021-07-01 14:04:40|4257.5|4257|4258|4257|4258|4257|4257.5|4257|974
1625148290000|2021-07-01 14:04:50|4257.5||4257.5||4257.5||4257.5||0
1625148300000|2021-07-01 14:05:00|4258|4257.5|4258|4257|4258|4257.5|4258|4257|631
1625148310000|2021-07-01 14:05:10|4258.5|4257.5|4260|4259|4260|4259.5|4258|4257.5|3067
1625148320000|2021-07-01 14:05:20|4260.5|4259.5|4260|4259.5|4261.5|4260.5|4260|4259.5|3865
1625148330000|2021-07-01 14:05:30|4259.5|4259|4259|4258|4260|4259|4258.5|4258|3995
1625148340000|2021-07-01 14:05:40|4258.5|4258.5|4259|4258|4259.5|4259|4258.5|4258|3236
1625148350000|2021-07-01 14:05:50|4259.5|4258.5|4259|4258.5|4259.5|4258.5|4259|4258|1749
1625148360000|2021-07-01 14:06:00|4258.5|4258|4258.5|4258|4258.5|4258|4258|4257.5|1195
1625148370000|2021-07-01 14:06:10||4257.5||4257.5||4257.5||4257.5|422
1625148380000|2021-07-01 14:06:20|4258|4258|4258.5|4257.5|4258.5|4258|4258|4257.5|1472
1625148390000|2021-07-01 14:06:30|4258|4257|4257|4256|4258|4257|4256.5|4256|3118
1625148400000|2021-07-01 14:06:40|4257.5|4256.5|4257|4256.5|4257.5|4257|4257|4256.5|476
1625148410000|2021-07-01 14:06:50|4257.5|4257|4257|4256|4257.5|4257|4256.5|4256|363
1625148420000|2021-07-01 14:07:00|4256.5|4255.5|4256|4255.5|4256.5|4255.5|4256|4255.5|606
1625148430000|2021-07-01 14:07:10|4256.5|4255|4254.5|4253.5|4256.5|4255|4254.5|4253.5|1662
1625148440000|2021-07-01 14:07:20|4255|4254|4254.5|4254|4255|4254|4254.5|4254|765
1625148450000|2021-07-01 14:07:30|4255|4254.5|4255|4254.5|4256|4255|4254.5|4254|2215
1625148460000|2021-07-01 14:07:40|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|226
1625148470000|2021-07-01 14:07:50|||||||||160
1625148480000|2021-07-01 14:08:00|||||||||67
1625148490000|2021-07-01 14:08:10|4254.5|4254|4253.5|4253|4255|4254|4253.5|4253|2377
1625148500000|2021-07-01 14:08:20|4254|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|371
1625148510000|2021-07-01 14:08:30|4255|4254|4255.5|4254.5|4255.5|4254.5|4255|4253.5|848
1625148530000|2021-07-01 14:08:50|4255|4255|4256.5|4255.5|4256.5|4256|4255|4254.5|1949
1625148540000|2021-07-01 14:09:00|4256|4256|4257.5|4256.5|4257.5|4256.5|4256|4255.5|2042
1625148550000|2021-07-01 14:09:10|||||||||158
1625148560000|2021-07-01 14:09:20|4257||4257.5||4257.5||4257||2147
1625148570000|2021-07-01 14:09:30|4258.5|4257|4259|4257.5|4259|4258|4258|4257|1716
1625148580000|2021-07-01 14:09:40|4258.5|4257|4258.5|4258|4258.5|4258|4258|4257|4095
1625148590000|2021-07-01 14:09:50|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|1384
1625148600000|2021-07-01 14:10:00|4260|4259.5|4260.5|4259.5|4260.5|4260|4260|4259|1860
1625148610000|2021-07-01 14:10:10|4260||4260||4260||4260||1
1625148620000|2021-07-01 14:10:20|4259.5|4259|4259.5|4258.5|4260|4259|4259|4258.5|2095
1625148630000|2021-07-01 14:10:30|4259|4258|4259|4257.5|4259.5|4258|4258.5|4257.5|2099
1625148640000|2021-07-01 14:10:40|4258.5||4258||4258.5||4258||433
1625148650000|2021-07-01 14:10:50|4258.5|4257|4257|4256.5|4258.5|4257|4257|4256.5|1957
1625148660000|2021-07-01 14:11:00|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|168
1625148670000|2021-07-01 14:11:10|4257|4256.5|4257|4256|4257|4256.5|4256.5|4256|383
1625148680000|2021-07-01 14:11:20|4256.5||4256.5||4256.5||4256.5||181
1625148690000|2021-07-01 14:11:30|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|794
1625148700000|2021-07-01 14:11:40|4257|4256.5|4258.5|4257.5|4258.5|4257.5|4256.5|4256|1234
1625148710000|2021-07-01 14:11:50||4258||4257.5||4258||4257.5|723
1625148720000|2021-07-01 14:12:00|||||||||199
1625148730000|2021-07-01 14:12:10|4259|4258|4260|4259|4260|4259|4258.5|4258|1161
1625148740000|2021-07-01 14:12:20|4259.5|4258.5|4259|4258|4259.5|4258.5|4258.5|4258|2082
1625148750000|2021-07-01 14:12:30|4259.5|4258.5|4259.5|4258.5|4259.5|4259|4259.5|4258.5|341
1625148760000|2021-07-01 14:12:40|4259|4258|4259.5|4259|4259.5|4259|4259|4258|855
1625148770000|2021-07-01 14:12:50|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258|725
1625148780000|2021-07-01 14:13:00|4259.5|4259|4260|4259.5|4261|4260|4259|4258.5|3547
1625148790000|2021-07-01 14:13:10|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|375
1625148800000|2021-07-01 14:13:20||4259||4259.5||4259.5||4259|406
1625148810000|2021-07-01 14:13:30|4260.5|4260|4260|4259.5|4261|4260|4260|4259.5|1253
1625148820000|2021-07-01 14:13:40|4259.5|4259|4260|4259|4260|4259|4259.5|4259|1087
1625148830000|2021-07-01 14:13:50|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|664
1625148840000|2021-07-01 14:14:00|4260|4259|4260|4259|4260|4259.5|4259.5|4258.5|1059
1625148850000|2021-07-01 14:14:10|4259.5||4259.5||4259.5||4259.5||0
1625148860000|2021-07-01 14:14:20|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259|8177
1625148870000|2021-07-01 14:14:30|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|6745
1625148880000|2021-07-01 14:14:40|||||||||133
1625148890000|2021-07-01 14:14:50|4259|4258.5|4259|4258|4259|4258.5|4258.5|4258|1687
1625148900000|2021-07-01 14:15:00||4258.5||4258.5||4258.5||4258.5|256
1625148910000|2021-07-01 14:15:10|4259.5|4258|4259.5|4258.5|4260|4259|4259|4258|3676
1625148920000|2021-07-01 14:15:20|4260|4259|4260|4259.5|4260|4259.5|4259.5|4258.5|3021
1625148930000|2021-07-01 14:15:30|||||||||314
1625148940000|2021-07-01 14:15:40|4259.5|4259|4260|4259|4260|4259|4259.5|4259|1031
1625148950000|2021-07-01 14:15:50|4259.5|4258.5|4259|4258|4260|4258.5|4258.5|4258|958
1625148970000|2021-07-01 14:16:10|4259.5|4257.5|4259|4258.5|4259.5|4258.5|4258|4257.5|5830
1625148980000|2021-07-01 14:16:20|4259.5|4258|4259.5|4258.5|4259.5|4259|4259|4258|1794
1625148990000|2021-07-01 14:16:30|4259|4258|4259|4258.5|4259|4258.5|4259|4258|589
1625149000000|2021-07-01 14:16:40|4259.5|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|2121
1625149010000|2021-07-01 14:16:50|4259|4258|4258.5|4258|4259|4258|4258.5|4258|1489
1625149020000|2021-07-01 14:17:00|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|1075
1625149030000|2021-07-01 14:17:10|4258|4257.5|4259|4258|4259|4258.5|4257.5|4257.5|1576
1625149040000|2021-07-01 14:17:20|4258.5|4257.5|4258.5|4257.5|4259|4257.5|4258|4257.5|1299
1625149050000|2021-07-01 14:17:30|4258|4257|4258|4257|4258|4257|4257.5|4257|82
1625149060000|2021-07-01 14:17:40|4257.5||4258||4258||4257.5||250
1625149070000|2021-07-01 14:17:50|4257.5||4258||4258||4257.5||150
1625149080000|2021-07-01 14:18:00|4258.5|4257.5|4259|4257.5|4259|4258|4258|4257|1130
1625149090000|2021-07-01 14:18:10|4258|4258|4258.5|4257.5|4258.5|4258|4258|4257.5|363
1625149100000|2021-07-01 14:18:20|4259|4258|4258.5|4257.5|4259|4258|4258.5|4257.5|1087
1625149110000|2021-07-01 14:18:30|||||||||230
1625149120000|2021-07-01 14:18:40|4259|4258|4258|4257.5|4259|4258.5|4258|4257.5|3218
1625149130000|2021-07-01 14:18:50|4258.5|4258|4257.5|4256.5|4258.5|4258|4257|4256.5|3364
1625149140000|2021-07-01 14:19:00|4257|4257|4257.5|4256.5|4257.5|4257|4257|4256.5|280
1625149150000|2021-07-01 14:19:10|4257|4256|4256|4255.5|4257.5|4256|4256|4255.5|1396
1625149160000|2021-07-01 14:19:20|4256.5|4255|4257|4255.5|4257|4256|4256|4255|768
1625149170000|2021-07-01 14:19:30|4256.5|4256|4257|4256|4257|4256|4256.5|4255.5|1131
1625149190000|2021-07-01 14:19:50|||||||||100
1625149200000|2021-07-01 14:20:00|4256.5|4255.5|4256.5|4255.5|4257|4256|4256|4255.5|1261
1625149210000|2021-07-01 14:20:10|4257|4256|4257|4256|4257|4256.5|4257|4255.5|613
1625149220000|2021-07-01 14:20:20|4256.5|4255.5|4257|4256|4257|4256.5|4256.5|4255.5|431
1625149230000|2021-07-01 14:20:30|4256.5|4255.5|4256.5|4255.5|4256.5|4256|4256.5|4255.5|1100
1625149240000|2021-07-01 14:20:40|4256|4255|4256|4255|4256|4255|4255.5|4254.5|1396
1625149250000|2021-07-01 14:20:50|4256.5|4255.5|4256.5|4256|4257|4256|4256|4255.5|1887
1625149260000|2021-07-01 14:21:00|4257|4255|4256.5|4256|4257|4256|4256|4255|1007
1625149270000|2021-07-01 14:21:10|4256|4255.5|4255|4254|4256|4255.5|4255|4253.5|645
1625149280000|2021-07-01 14:21:20|4254.5|4253.5|4255|4254.5|4255.5|4255|4254.5|4253.5|228
1625149290000|2021-07-01 14:21:30|||||||||612
1625149300000|2021-07-01 14:21:40|4255.5||4255.5||4255.5||4255.5||674
1625149310000|2021-07-01 14:21:50|4255|4254|4254.5|4254|4255|4254|4254|4253.5|1656
1625149330000|2021-07-01 14:22:10|4255|4254.5|4256|4255|4256|4255.5|4255|4254.5|3209
1625149340000|2021-07-01 14:22:20||4255.5||4255||4255.5||4255|974
1625149350000|2021-07-01 14:22:30|4256.5|4255.5|4258|4257.5|4258|4257.5|4256.5|4255.5|1256
1625149360000|2021-07-01 14:22:40|4258.5|4258|4259.5|4258.5|4259.5|4258.5|4258|4257.5|215
1625149370000|2021-07-01 14:22:50|4260|4259|4260|4259.5|4261|4260|4259.5|4259|3354
1625149380000|2021-07-01 14:23:00|4259.5|4259|4261|4260|4261|4260|4259.5|4259|1060
1625149390000|2021-07-01 14:23:10|4260.5|4259.5|4260.5|4259.5|4261|4259.5|4260|4259.5|266
1625149400000|2021-07-01 14:23:20|4260|4260|4260.5|4259.5|4261|4260.5|4260|4259.5|802
1625149410000|2021-07-01 14:23:30||4260||4260||4260||4259.5|116
1625149420000|2021-07-01 14:23:40|4261|4260.5|4261|4260|4261|4260.5|4261|4260|568
1625149430000|2021-07-01 14:23:50|4261.5|4260.5|4262.5|4261|4262.5|4261|4261|4260|3111
1625149440000|2021-07-01 14:24:00|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4261.5|4261.5|1482
1625149450000|2021-07-01 14:24:10|4262||4262||4262.5||4262||6
1625149460000|2021-07-01 14:24:20|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261|1319
1625149470000|2021-07-01 14:24:30||4262||4262||4262||4262|271
1625149480000|2021-07-01 14:24:40|4263|4262.5|4263|4262|4263|4262.5|4262.5|4262|883
1625149490000|2021-07-01 14:24:50|4262.5|4261.5|4261|4260|4262.5|4261.5|4260.5|4260|5961
1625149500000|2021-07-01 14:25:00|4260.5|4259.5|4259.5|4259|4260.5|4260|4259.5|4258.5|2504
1625149510000|2021-07-01 14:25:10|4260||4260||4260||4259.5||811
1625149520000|2021-07-01 14:25:20||4259.5||4259.5||4259.5||4259.5|952
1625149530000|2021-07-01 14:25:30|4259.5|4259|4260|4259|4260|4259|4259.5|4259|62
1625149540000|2021-07-01 14:25:40|4259.5|4258.5|4259|4258.5|4259.5|4258.5|4259|4258.5|706
1625149550000|2021-07-01 14:25:50|4258.5|4258|4258.5|4258|4259|4258.5|4258.5|4258|2110
1625149560000|2021-07-01 14:26:00|||||||||386
1625149570000|2021-07-01 14:26:10|4259|4258.5|4260.5|4259.5|4260.5|4259.5|4259|4258.5|715
1625149580000|2021-07-01 14:26:20|4260||4260||4260.5||4260||1
1625149590000|2021-07-01 14:26:30|4260.5|4259|4259.5|4258.5|4260.5|4259|4259|4258.5|1489
1625149600000|2021-07-01 14:26:40|4259||4259.5||4259.5||4259||126
1625149610000|2021-07-01 14:26:50|4259|4259|4260|4259|4260|4259.5|4259|4258.5|620
1625149620000|2021-07-01 14:27:00|4260.5|4259.5|4261|4260.5|4261.5|4260.5|4260.5|4259.5|3282
1625149630000|2021-07-01 14:27:10|4260.5|4260|4260.5|4260|4260.5|4260.5|4260.5|4259.5|1005
1625149640000|2021-07-01 14:27:20|||||||||140
1625149650000|2021-07-01 14:27:30|4260|4259.5|4259|4258|4260|4259.5|4258.5|4258|2766
1625149670000|2021-07-01 14:27:50|||||||||60
1625149680000|2021-07-01 14:28:00|4258.5||4258.5||4258.5||4258.5||22
1625149690000|2021-07-01 14:28:10|4258|4257.5|4257.5|4256.5|4258|4257.5|4257|4256|5073
1625149700000|2021-07-01 14:28:20|4257|4256|4257|4256.5|4257|4256.5|4256.5|4255.5|870
1625149710000|2021-07-01 14:28:30||4256||4256||4256.5||4256|218
1625149720000|2021-07-01 14:28:40|4257.5|4256.5|4258.5|4257.5|4258.5|4257.5|4257.5|4256|628
1625149740000|2021-07-01 14:29:00|4258|4257|4257.5|4256.5|4258.5|4257|4257.5|4256.5|685
1625149750000|2021-07-01 14:29:10|4258|4257|4258|4257|4258|4257|4258|4257|0
1625149760000|2021-07-01 14:29:20||4257.5||4257.5||4257.5||4257|2117
1625149770000|2021-07-01 14:29:30|||||||||11
1625149780000|2021-07-01 14:29:40|4258.5|4258|4259.5|4258.5|4259.5|4258.5|4258.5|4258|414
1625149790000|2021-07-01 14:29:50||4259||4259||4259||4259|252
1625149800000|2021-07-01 14:30:00|4259|4258.5|4260|4259.5|4260.5|4259.5|4258.5|4257.5|2695
1625149810000|2021-07-01 14:30:10|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|142
1625149820000|2021-07-01 14:30:20|4261|4260.5|4261.5|4260|4261.5|4260.5|4260.5|4260|446
1625149830000|2021-07-01 14:30:30|4261|4259.5|4260|4259.5|4261|4260|4260|4259|1435
1625149840000|2021-07-01 14:30:40|4259.5|4259|4260|4259|4260|4259.5|4259.5|4259|48
1625149850000|2021-07-01 14:30:50|4260.5|4259.5|4261|4260|4261.5|4260|4260.5|4259.5|308
1625149860000|2021-07-01 14:31:00|4261.5|4260.5|4262|4260.5|4262|4260.5|4261.5|4260.5|0
1625149870000|2021-07-01 14:31:10|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4260.5|1050
1625149880000|2021-07-01 14:31:20|4261.5|4261|4261.5|4260.5|4262|4261|4261|4260.5|2118
1625149890000|2021-07-01 14:31:30|4261|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|3
1625149900000|2021-07-01 14:31:40||4261||4261||4261||4261|5
1625149910000|2021-07-01 14:31:50|4261|4260.5|4261|4260|4261|4260.5|4260|4259.5|3277
1625149930000|2021-07-01 14:32:10|4260.5|4259.5|4260.5|4259.5|4261|4260|4260|4259.5|251
1625149940000|2021-07-01 14:32:20|||||||||117
1625149950000|2021-07-01 14:32:30|4260|4259|4260.5|4259.5|4260.5|4259.5|4259.5|4259|737
1625149970000|2021-07-01 14:32:50|4260|4259|4259|4258.5|4260|4259|4259|4258.5|1638
1625149980000|2021-07-01 14:33:00|4258.5|4258|4259.5|4259|4259.5|4259|4258.5|4257.5|1025
1625149990000|2021-07-01 14:33:10|4260|4259.5|4260|4259.5|4260.5|4259.5|4260|4259.5|948
1625150000000|2021-07-01 14:33:20|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|797
1625150010000|2021-07-01 14:33:30|||||||||24
1625150020000|2021-07-01 14:33:40|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|517
1625150030000|2021-07-01 14:33:50|4261|4260|4260.5|4260|4261|4260.5|4260.5|4259.5|1650
1625150040000|2021-07-01 14:34:00|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|465
1625150050000|2021-07-01 14:34:10|4262||4261.5||4262||4261.5||80
1625150060000|2021-07-01 14:34:20|||||||||365
1625150070000|2021-07-01 14:34:30|||||||||20
1625150080000|2021-07-01 14:34:40|4262|4261.5|4262.5|4262|4263|4262.5|4262|4261.5|1132
1625150090000|2021-07-01 14:34:50|4263|4261.5|4263|4262.5|4263|4262.5|4263|4261.5|487
1625150100000|2021-07-01 14:35:00|||||||||297
1625150110000|2021-07-01 14:35:10|4263.5||4263||4263.5||4263||598
1625150120000|2021-07-01 14:35:20|4262.5|4262|4261|4260.5|4262.5|4262|4260.5|4260|7043
1625150130000|2021-07-01 14:35:30|4260.5|4260|4260.5|4260|4260.5|4260|4259.5|4259|2478
1625150140000|2021-07-01 14:35:40|4261|4260.5|4261|4260|4261|4260.5|4260.5|4260|340
1625150150000|2021-07-01 14:35:50||4260.5||4260.5||4260.5||4260.5|5
1625150170000|2021-07-01 14:36:10|4260.5|4260|4261|4260|4261.5|4261|4260.5|4260|2185
1625150180000|2021-07-01 14:36:20|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|232
1625150190000|2021-07-01 14:36:30|4262|4261|4261.5|4261|4262|4261.5|4261.5|4261|207
1625150200000|2021-07-01 14:36:40|||||||||120
1625150210000|2021-07-01 14:36:50|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|361
1625150220000|2021-07-01 14:37:00|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4260|3371
1625150230000|2021-07-01 14:37:10|4261|4260.5|4260|4259.5|4261|4260.5|4260|4259.5|2001
1625150240000|2021-07-01 14:37:20|||||||||473
1625150250000|2021-07-01 14:37:30|4259.5|4259|4260.5|4260|4260.5|4260|4259.5|4259|1909
1625150260000|2021-07-01 14:37:40|||||||||3
1625150280000|2021-07-01 14:38:00|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|441
1625150290000|2021-07-01 14:38:10|4259.5|4259|4258.5|4257.5|4259.5|4259|4258.5|4257.5|1815
1625150300000|2021-07-01 14:38:20|4259|4258|4259|4258.5|4259|4258.5|4258.5|4258|415
1625150310000|2021-07-01 14:38:30|4258.5|4258|4259.5|4258.5|4259.5|4258.5|4258.5|4258|650
1625150330000|2021-07-01 14:38:50|4259||4259||4259||4259||429
1625150340000|2021-07-01 14:39:00|4258.5|4258|4258.5|4258|4259|4258.5|4258.5|4258|1195
1625150350000|2021-07-01 14:39:10|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|1100
1625150360000|2021-07-01 14:39:20|||||||||306
1625150370000|2021-07-01 14:39:30|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|424
1625150390000|2021-07-01 14:39:50|4259|4258.5|4258.5|4258|4259|4258.5|4258|4257.5|2555
1625150400000|2021-07-01 14:40:00|4258|4257.5|4255|4254.5|4258.5|4257.5|4254.5|4254|4366
1625150410000|2021-07-01 14:40:10|4255.5|4255|4257|4256.5|4257|4256.5|4255.5|4255|4263
1625150430000|2021-07-01 14:40:30|||||||||130
1625150440000|2021-07-01 14:40:40|4256.5|4256|4256.5|4256|4256.5|4256|4256|4255.5|1409
1625150450000|2021-07-01 14:40:50||4255.5||4256||4256||4255.5|13
1625150460000|2021-07-01 14:41:00|4257|4256.5|4257|4256|4257.5|4257|4256.5|4256|837
1625150470000|2021-07-01 14:41:10|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|218
1625150480000|2021-07-01 14:41:20|4258|4257|4258|4257.5|4258.5|4257.5|4258|4257|174
1625150490000|2021-07-01 14:41:30|||||||||408
1625150500000|2021-07-01 14:41:40|||||||||316
1625150510000|2021-07-01 14:41:50|4258.5|4258|4258|4257.5|4259|4258|4258|4257.5|2106
1625150520000|2021-07-01 14:42:00|4257.5|4257|4257.5|4257|4258|4257|4257.5|4256.5|1661
1625150530000|2021-07-01 14:42:10|4257|4256.5|4256.5|4256|4257.5|4256.5|4256|4255.5|2092
1625150540000|2021-07-01 14:42:20|4257|4255.5|4256|4255.5|4257|4256|4256|4255.5|748
1625150550000|2021-07-01 14:42:30|4256.5|4255|4256.5|4255.5|4256.5|4256|4256.5|4255|2049
1625150560000|2021-07-01 14:42:40|4256|4256|4256.5|4255.5|4256.5|4256|4256|4255.5|114
1625150570000|2021-07-01 14:42:50|4257|4256|4258.5|4258|4259|4258.5|4257|4256|8238
1625150580000|2021-07-01 14:43:00|4258|4257.5|4256.5|4256|4258.5|4257.5|4256.5|4256|2987
1625150590000|2021-07-01 14:43:10|4257|4255.5|4257|4256.5|4257|4256.5|4256.5|4255.5|3789
1625150600000|2021-07-01 14:43:20|4257.5|4257|4258|4257|4258|4257.5|4257|4256.5|1082
1625150610000|2021-07-01 14:43:30||4257.5||4257.5||4257.5||4257.5|0
1625150620000|2021-07-01 14:43:40|4259|4258|4258|4257.5|4259|4258|4258|4257|3216
1625150630000|2021-07-01 14:43:50||4257||4257.5||4257.5||4257|109
1625150640000|2021-07-01 14:44:00|4257.5|4257|4258|4257|4258|4257.5|4257.5|4257|834
1625150650000|2021-07-01 14:44:10|4257.5||4257.5||4257.5||4257.5||336
1625150660000|2021-07-01 14:44:20|||||||||215
1625150670000|2021-07-01 14:44:30|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|1471
1625150680000|2021-07-01 14:44:40|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|8
1625150690000|2021-07-01 14:44:50|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|337
1625150700000|2021-07-01 14:45:00|4258.5|4258|4259.5|4259|4259.5|4259|4258.5|4258|2553
1625150710000|2021-07-01 14:45:10|4260||4260||4260||4260||107
1625150720000|2021-07-01 14:45:20|4259.5|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|1662
1625150730000|2021-07-01 14:45:30|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|2775
1625150740000|2021-07-01 14:45:40|||||||||250
1625150750000|2021-07-01 14:45:50|4260|4258.5|4258|4257|4260.5|4260|4257.5|4256.5|23449
1625150760000|2021-07-01 14:46:00|4257.5|4257.5|4257.5|4256.5|4258|4257.5|4257.5|4256.5|9896
1625150770000|2021-07-01 14:46:10|4258|4257|4257.5|4257|4258|4257.5|4257.5|4257|429
1625150780000|2021-07-01 14:46:20|4257|4256.5|4257.5|4256.5|4257.5|4256.5|4257|4256.5|634
1625150790000|2021-07-01 14:46:30||4257||4257||4257||4257|188
1625150810000|2021-07-01 14:46:50|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|660
1625150820000|2021-07-01 14:47:00|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257|210
1625150830000|2021-07-01 14:47:10|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|423
1625150840000|2021-07-01 14:47:20|||||||||4
1625150850000|2021-07-01 14:47:30|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257|2364
1625150860000|2021-07-01 14:47:40|||||||||78
1625150870000|2021-07-01 14:47:50|||||||||963
1625150880000|2021-07-01 14:48:00|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|1339
1625150890000|2021-07-01 14:48:10|4257|4256.5|4257.5|4256.5|4257.5|4256.5|4257|4256|2158
1625150900000|2021-07-01 14:48:20||4257||4257||4257||4257|189
1625150920000|2021-07-01 14:48:40|||||||||2750
1625150930000|2021-07-01 14:48:50|4257|4256.5|4257|4256.5|4257|4257|4257|4256.5|255
1625150940000|2021-07-01 14:49:00|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|1225
1625150950000|2021-07-01 14:49:10|4256.5|4256|4257|4256|4257.5|4257|4256.5|4256|5143
1625150960000|2021-07-01 14:49:20||4256.5||4256||4256.5||4256|367
1625150970000|2021-07-01 14:49:30|4257.5|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|1714
1625150980000|2021-07-01 14:49:40|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|334
1625150990000|2021-07-01 14:49:50|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|2653
1625151000000|2021-07-01 14:50:00|4256.5|4256|4255.5|4254.5|4257|4256.5|4255|4254.5|9008
1625151010000|2021-07-01 14:50:10|4256|4255|4256|4255.5|4256|4255.5|4256|4254.5|2448
1625151020000|2021-07-01 14:50:20|||||||||504
1625151030000|2021-07-01 14:50:30|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|41
1625151040000|2021-07-01 14:50:40|4256.5|4256|4257|4256.5|4257|4256.5|4256.5|4255.5|439
1625151050000|2021-07-01 14:50:50|4257.5|4257|4258|4257.5|4258.5|4257.5|4257.5|4257|294
1625151060000|2021-07-01 14:51:00|4257.5|4257|4258|4257|4258|4257.5|4257.5|4257|1940
1625151070000|2021-07-01 14:51:10|4257.5|4256.5|4257|4256.5|4257.5|4257|4257|4256.5|2276
1625151100000|2021-07-01 14:51:40|4256.5|4256|4257|4256.5|4257|4256.5|4256.5|4256|1279
1625151110000|2021-07-01 14:51:50||4256||4256.5||4256.5||4256|268
1625151120000|2021-07-01 14:52:00|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255|1748
1625151130000|2021-07-01 14:52:10|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|280
1625151140000|2021-07-01 14:52:20|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|1366
1625151150000|2021-07-01 14:52:30|||||||||208
1625151160000|2021-07-01 14:52:40|4257.5|4257|4257.5|4257|4257.5|4257|4257|4257|816
1625151170000|2021-07-01 14:52:50|4258|4256.5|4257.5|4256.5|4258|4256.5|4257|4256.5|467
1625151180000|2021-07-01 14:53:00|4257|4257|4258.5|4257.5|4258.5|4257.5|4257|4257|399
1625151190000|2021-07-01 14:53:10|4258||4258||4258||4258||1108
1625151200000|2021-07-01 14:53:20|4258.5|4257|4258|4257.5|4258.5|4257.5|4258|4257|688
1625151210000|2021-07-01 14:53:30|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4257.5|287
1625151220000|2021-07-01 14:53:40|||||||||777
1625151230000|2021-07-01 14:53:50|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|749
1625151240000|2021-07-01 14:54:00|4258.5|4258|4258.5|4258|4259|4258|4258.5|4258|1517
1625151250000|2021-07-01 14:54:10|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258|213
1625151260000|2021-07-01 14:54:20|4258.5|4258|4258.5|4258|4258.5|4258.5|4258.5|4258|328
1625151270000|2021-07-01 14:54:30|||||||||452
1625151280000|2021-07-01 14:54:40|4259|4257.5|4258|4257.5|4259|4258|4257.5|4257|4078
1625151290000|2021-07-01 14:54:50|4257.5|4257|4257.5|4257|4257.5|4257|4257|4256.5|202
1625151300000|2021-07-01 14:55:00|4258|4256.5|4259|4258|4259|4258|4258|4256.5|1377
1625151310000|2021-07-01 14:55:10|4258.5|4257.5|4258|4257.5|4259|4258|4258|4257.5|941
1625151320000|2021-07-01 14:55:20|4257.5|4257|4258|4257|4258|4257|4257|4256.5|479
1625151330000|2021-07-01 14:55:30|4257.5|4256.5|4257.5|4256.5|4257.5|4257|4257|4256.5|193
1625151340000|2021-07-01 14:55:40||4257||4256.5||4257||4256.5|0
1625151350000|2021-07-01 14:55:50|4257|4257|4257.5|4256.5|4257.5|4257|4257|4256.5|0
1625151360000|2021-07-01 14:56:00||4257||4257||4257||4257|0
1625151370000|2021-07-01 14:56:10|4258|4257.5|4258.5|4258|4259|4258|4258|4257.5|1613
1625151380000|2021-07-01 14:56:20|4259|4258.5|4259|4258|4259|4258.5|4258.5|4258|321
1625151390000|2021-07-01 14:56:30|4258.5||4258.5||4258.5||4258.5||3
1625151400000|2021-07-01 14:56:40|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|1386
1625151410000|2021-07-01 14:56:50|4259|4258.5|4258.5|4258|4259.5|4258.5|4258.5|4258|1423
1625151420000|2021-07-01 14:57:00|4258|4257.5|4258.5|4257.5|4258.5|4258|4258|4257.5|366
1625151430000|2021-07-01 14:57:10||4258||4257.5||4258||4257.5|325
1625151440000|2021-07-01 14:57:20|4258|4257|4257.5|4257|4258|4257|4257.5|4256.5|1497
1625151450000|2021-07-01 14:57:30|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|1803
1625151460000|2021-07-01 14:57:40|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257|1507
1625151470000|2021-07-01 14:57:50|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|1852
1625151480000|2021-07-01 14:58:00|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|691
1625151490000|2021-07-01 14:58:10|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|271
1625151500000|2021-07-01 14:58:20|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|177
1625151510000|2021-07-01 14:58:30|||||||||501
1625151520000|2021-07-01 14:58:40|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|1901
1625151530000|2021-07-01 14:58:50|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|205
1625151540000|2021-07-01 14:59:00|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4259|1362
1625151550000|2021-07-01 14:59:10||4259||4259||4259.5||4259|665
1625151560000|2021-07-01 14:59:20|4259.5||4259.5||4259.5||4259.5||197
1625151570000|2021-07-01 14:59:30|||||||||1172
1625151580000|2021-07-01 14:59:40|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|712
1625151590000|2021-07-01 14:59:50|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|899
1625151600000|2021-07-01 15:00:00|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|2963
1625151610000|2021-07-01 15:00:10|||||||||465
1625151620000|2021-07-01 15:00:20|4259.5|4259|4259|4258.5|4260|4259.5|4259|4258.5|4215
1625151630000|2021-07-01 15:00:30|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|65
1625151650000|2021-07-01 15:00:50|4259|4258.5|4259|4258|4259.5|4258.5|4259|4258|3107
1625151660000|2021-07-01 15:01:00||4258.5||4258.5||4258.5||4258.5|0
1625151670000|2021-07-01 15:01:10|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4258.5|2391
1625151680000|2021-07-01 15:01:20|4260.5|4260|4262|4261|4262|4261|4260.5|4260|2672
1625151690000|2021-07-01 15:01:30|4261.5||4262||4262||4261.5||4
1625151700000|2021-07-01 15:01:40|4262.5|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|584
1625151710000|2021-07-01 15:01:50|4262.5|4262|4262.5|4262|4263|4262|4262.5|4262|750
1625151720000|2021-07-01 15:02:00|4263|4262.5|4263.5|4263|4264|4263|4263|4262.5|501
1625151730000|2021-07-01 15:02:10|4264|4262.5|4263|4262.5|4264|4262.5|4263|4262.5|1014
1625151740000|2021-07-01 15:02:20|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|621
1625151760000|2021-07-01 15:02:40|4262.5|4262|4262.5|4261.5|4263|4262.5|4262|4261.5|3893
1625151770000|2021-07-01 15:02:50||4262||4262||4262||4262|4
1625151780000|2021-07-01 15:03:00|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4261.5|512
1625151790000|2021-07-01 15:03:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|460
1625151800000|2021-07-01 15:03:20|4261.5|4261|4262|4261|4262|4261|4261.5|4260.5|2498
1625151810000|2021-07-01 15:03:30|4261.5||4261.5||4261.5||4261.5||0
1625151820000|2021-07-01 15:03:40|4261|4260.5|4261.5|4260.5|4261.5|4261|4261|4260|1040
1625151830000|2021-07-01 15:03:50|4261||4261||4261.5||4261||4
1625151850000|2021-07-01 15:04:10|||||||||265
1625151860000|2021-07-01 15:04:20|4260.5|4260|4260|4259.5|4261|4260.5|4260|4259.5|3498
1625151870000|2021-07-01 15:04:30|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258|583
1625151880000|2021-07-01 15:04:40|4259.5|4259|4260|4259|4260|4259.5|4259.5|4259|1653
1625151890000|2021-07-01 15:04:50||4259.5||4259.5||4259.5||4259.5|253
1625151900000|2021-07-01 15:05:00|||||||||45
1625151920000|2021-07-01 15:05:20|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|609
1625151930000|2021-07-01 15:05:30|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|349
1625151940000|2021-07-01 15:05:40|4261|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|221
1625151950000|2021-07-01 15:05:50|4261.5|4260|4261|4260|4261.5|4260|4260.5|4260|1923
1625151960000|2021-07-01 15:06:00|4260.5||4260.5||4260.5||4260.5||686
1625151980000|2021-07-01 15:06:20|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|1416
1625151990000|2021-07-01 15:06:30|4261|4259.5|4261|4260|4261|4260.5|4260.5|4259.5|997
1625152000000|2021-07-01 15:06:40|4260.5||4260.5||4260.5||4260.5||5
1625152010000|2021-07-01 15:06:50|4260|4259.5|4259.5|4259|4260.5|4259.5|4259.5|4258.5|1946
1625152020000|2021-07-01 15:07:00|4259|4258.5|4259|4258.5|4259.5|4258.5|4259|4258|434
1625152030000|2021-07-01 15:07:10|4259.5|4259|4259.5|4258.5|4259.5|4259|4259.5|4258.5|360
1625152040000|2021-07-01 15:07:20||4259||4259||4259||4259|3
1625152050000|2021-07-01 15:07:30|4260|4258.5|4261.5|4260.5|4262|4261|4260|4258.5|10238
1625152070000|2021-07-01 15:07:50||4261||4261||4261||4261|90
1625152080000|2021-07-01 15:08:00|4262|4261.5|4263|4262.5|4263|4262.5|4262|4261.5|1093
1625152090000|2021-07-01 15:08:10||4262||4262.5||4262.5||4262|653
1625152100000|2021-07-01 15:08:20|4262.5|4262|4263|4262|4263|4262.5|4262.5|4262|1864
1625152110000|2021-07-01 15:08:30||4262.5||4262||4262.5||4262|10
1625152120000|2021-07-01 15:08:40|4262.5|4262.5|4263|4262|4263|4262.5|4262.5|4262|545
1625152130000|2021-07-01 15:08:50||4262.5||4262.5||4262.5||4262.5|4
1625152140000|2021-07-01 15:09:00|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|209
1625152150000|2021-07-01 15:09:10|||||||||37
1625152160000|2021-07-01 15:09:20|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|1513
1625152170000|2021-07-01 15:09:30|4263|4262.5|4263|4262|4263|4262.5|4262.5|4262|974
1625152180000|2021-07-01 15:09:40||4262.5||4262.5||4262.5||4262.5|51
1625152190000|2021-07-01 15:09:50||4262||4262||4262.5||4262|167
1625152200000|2021-07-01 15:10:00|4262.5|4261.5|4263|4262|4263|4262.5|4262|4261.5|2096
1625152220000|2021-07-01 15:10:20|4262.5|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|1090
1625152230000|2021-07-01 15:10:30|||||||||33
1625152260000|2021-07-01 15:11:00|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|632
1625152270000|2021-07-01 15:11:10|||||||||2
1625152280000|2021-07-01 15:11:20|||||||||23
1625152290000|2021-07-01 15:11:30|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|1080
1625152300000|2021-07-01 15:11:40|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|2036
1625152310000|2021-07-01 15:11:50|4263.5|4263|4262.5|4262|4263.5|4263|4262.5|4262|2123
1625152320000|2021-07-01 15:12:00|4262|4261.5|4261.5|4261|4262.5|4262|4261.5|4261|9415
1625152330000|2021-07-01 15:12:10|4261|4260.5|4261.5|4260.5|4261.5|4261|4261|4260.5|4805
1625152340000|2021-07-01 15:12:20|4261||4261||4261||4261||67
1625152350000|2021-07-01 15:12:30|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|976
1625152360000|2021-07-01 15:12:40|4262.5|4262|4263|4262|4263|4262|4262|4261.5|97011
1625152370000|2021-07-01 15:12:50|4262.5|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|345
1625152380000|2021-07-01 15:13:00|4261.5|4261|4261.5|4261|4262|4261.5|4261.5|4261|1705
1625152390000|2021-07-01 15:13:10|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|262
1625152400000|2021-07-01 15:13:20|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|682
1625152410000|2021-07-01 15:13:30|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|769
1625152420000|2021-07-01 15:13:40|||||||||182
1625152430000|2021-07-01 15:13:50|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|600
1625152450000|2021-07-01 15:14:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261|472
1625152460000|2021-07-01 15:14:20|||||||||85
1625152470000|2021-07-01 15:14:30|4262.5|4262|4263.5|4262.5|4263.5|4262.5|4262.5|4261.5|1856
1625152480000|2021-07-01 15:14:40|4264|4263|4265|4264.5|4265|4264.5|4264|4263|318
1625152490000|2021-07-01 15:14:50|4265.5|4265|4265.5|4265|4266|4265|4265.5|4265|150
1625152500000|2021-07-01 15:15:00|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|2521
1625152510000|2021-07-01 15:15:10|||||||||218
1625152520000|2021-07-01 15:15:20|||||||||180
1625152530000|2021-07-01 15:15:30|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4263.5|2179
1625152540000|2021-07-01 15:15:40|4265|4263.5|4265|4264.5|4265|4264.5|4264.5|4263.5|874
1625152550000|2021-07-01 15:15:50|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|995
1625152560000|2021-07-01 15:16:00|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|1497
1625152570000|2021-07-01 15:16:10|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|875
1625152580000|2021-07-01 15:16:20|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|931
1625152590000|2021-07-01 15:16:30|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|221
1625152600000|2021-07-01 15:16:40|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|713
1625152610000|2021-07-01 15:16:50|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|3862
1625152620000|2021-07-01 15:17:00|4263|4262.5|4263.5|4262.5|4263.5|4263|4263|4262.5|697
1625152630000|2021-07-01 15:17:10|4264|4263|4264|4263.5|4264|4263.5|4263.5|4263|642
1625152640000|2021-07-01 15:17:20|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|558
1625152650000|2021-07-01 15:17:30|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|171
1625152660000|2021-07-01 15:17:40|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|491
1625152670000|2021-07-01 15:17:50|4265.5|4265|4265.5|4265|4265.5|4265|4265|4264.5|1137
1625152680000|2021-07-01 15:18:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|935
1625152690000|2021-07-01 15:18:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|254
1625152700000|2021-07-01 15:18:20|4266|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|2110
1625152710000|2021-07-01 15:18:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|236
1625152720000|2021-07-01 15:18:40|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|822
1625152730000|2021-07-01 15:18:50|4266|4265.5|4265|4264|4266.5|4266|4265|4264|5573
1625152740000|2021-07-01 15:19:00|4264.5|4264.5|4263.5|4263|4265|4264.5|4263|4262.5|2976
1625152750000|2021-07-01 15:19:10|4263|4262.5|4262.5|4262|4263|4262.5|4262|4261.5|2808
1625152760000|2021-07-01 15:19:20|4263||4263||4263||4263||925
1625152770000|2021-07-01 15:19:30|4262.5|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|990
1625152780000|2021-07-01 15:19:40|4263|4262.5|4262|4261.5|4263|4262.5|4262|4261.5|599
1625152790000|2021-07-01 15:19:50|||||||||51
1625152800000|2021-07-01 15:20:00|4261.5|4261|4262|4261.5|4262|4261.5|4261|4260|1393
1625152810000|2021-07-01 15:20:10|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|979
1625152820000|2021-07-01 15:20:20|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|675
1625152830000|2021-07-01 15:20:30|||||||||80
1625152850000|2021-07-01 15:20:50|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|1253
1625152860000|2021-07-01 15:21:00||4262||4262||4262||4262|183
1625152880000|2021-07-01 15:21:20|||||||||239
1625152890000|2021-07-01 15:21:30|4262|4261.5|4262.5|4262|4263|4262.5|4261.5|4261|6971
1625152900000|2021-07-01 15:21:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|1563
1625152910000|2021-07-01 15:21:50|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|3017
1625152920000|2021-07-01 15:22:00|4262.5|4262|4262.5|4261.5|4263|4262|4262.5|4261.5|651
1625152930000|2021-07-01 15:22:10|4262|4261|4261.5|4261|4262|4261|4261|4260|4600
1625152940000|2021-07-01 15:22:20|4262|4260.5|4261.5|4260.5|4262|4261|4261.5|4260.5|588
1625152950000|2021-07-01 15:22:30||4261||4261||4261||4261|0
1625152960000|2021-07-01 15:22:40|4262|4261.5|4262.5|4262|4262.5|4262|4261.5|4261.5|938
1625152970000|2021-07-01 15:22:50|4263|4262.5|4264|4263.5|4264|4263.5|4263|4262.5|98493
1625152980000|2021-07-01 15:23:00|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|873
1625152990000|2021-07-01 15:23:10||4263||4263||4263||4263|203
1625153000000|2021-07-01 15:23:20|4263|4262.5|4262.5|4261.5|4263|4262.5|4262|4261.5|780
1625153010000|2021-07-01 15:23:30|4262|4261|4261.5|4261|4262.5|4261|4261.5|4261|236
1625153020000|2021-07-01 15:23:40|4261|4260.5|4261.5|4260.5|4262|4261|4260.5|4259.5|5823
1625153030000|2021-07-01 15:23:50||4261||4261||4261||4260.5|771
1625153040000|2021-07-01 15:24:00|4261|4260.5|4261.5|4260.5|4262|4261|4261|4260.5|1852
1625153050000|2021-07-01 15:24:10|4261|4260|4261.5|4261|4261.5|4261|4260.5|4260|865
1625153060000|2021-07-01 15:24:20|4261|4260.5|4261|4260.5|4261.5|4261|4261|4260|749
1625153070000|2021-07-01 15:24:30|4261.5|4261|4261.5|4260.5|4261.5|4261|4260.5|4259.5|3984
1625153080000|2021-07-01 15:24:40||4261||4261||4261||4260.5|1464
1625153090000|2021-07-01 15:24:50|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|796
1625153100000|2021-07-01 15:25:00|4260.5|4260|4262|4261|4262|4261.5|4260.5|4259.5|2226
1625153110000|2021-07-01 15:25:10|4261.5|4261.5|4261.5|4261|4261.5|4261.5|4261.5|4260.5|1510
1625153120000|2021-07-01 15:25:20||4260.5||4261||4261||4260.5|290
1625153130000|2021-07-01 15:25:30|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260.5|814
1625153140000|2021-07-01 15:25:40|4261|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|1179
1625153150000|2021-07-01 15:25:50|4261|4260|4260.5|4259.5|4261.5|4260|4260.5|4259.5|3376
1625153160000|2021-07-01 15:26:00|4261|4260|4261|4260.5|4261|4260.5|4261|4259.5|433
1625153170000|2021-07-01 15:26:10|||||||||228
1625153180000|2021-07-01 15:26:20|||||||||5
1625153190000|2021-07-01 15:26:30|4260.5|4260|4260|4259.5|4261|4260|4260|4259.5|1121
1625153200000|2021-07-01 15:26:40|4260.5|4259|4259.5|4259|4260.5|4259|4259.5|4258.5|1169
1625153210000|2021-07-01 15:26:50|4259|4258.5|4258.5|4257.5|4259|4258.5|4258.5|4257.5|145
1625153220000|2021-07-01 15:27:00|4258|4258|4258|4257|4258.5|4258|4257.5|4257|716
1625153230000|2021-07-01 15:27:10|4257.5||4257.5||4258||4257.5||211
1625153240000|2021-07-01 15:27:20|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|621
1625153250000|2021-07-01 15:27:30||4256||4256.5||4256.5||4256|396
1625153260000|2021-07-01 15:27:40|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|2213
1625153270000|2021-07-01 15:27:50|||||||||135
1625153280000|2021-07-01 15:28:00|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|610
1625153290000|2021-07-01 15:28:10|||||||||6
1625153300000|2021-07-01 15:28:20|4258|4257.5|4258|4257.5|4258.5|4257.5|4258|4257.5|1218
1625153310000|2021-07-01 15:28:30|4258.5|4258|4258.5|4257.5|4258.5|4258|4258.5|4257.5|2000
1625153320000|2021-07-01 15:28:40||4258||4257.5||4258||4257.5|12
1625153330000|2021-07-01 15:28:50|4259|4258|4259|4258.5|4259|4258.5|4259|4257.5|703
1625153340000|2021-07-01 15:29:00|4259.5|4258|4260|4259.5|4260|4259.5|4259|4258|556
1625153350000|2021-07-01 15:29:10|4259.5|4259|4259.5|4258.5|4259.5|4259|4259.5|4258.5|906
1625153360000|2021-07-01 15:29:20|4259|4257.5|4260.5|4259.5|4260.5|4259.5|4258.5|4257.5|891
1625153370000|2021-07-01 15:29:30|4261|4260|4261|4260|4261.5|4260.5|4260.5|4259.5|734
1625153380000|2021-07-01 15:29:40|4261.5|4260.5|4262.5|4261.5|4262.5|4261.5|4261.5|4260.5|980
1625153390000|2021-07-01 15:29:50|4263|4262|4262.5|4261.5|4263.5|4263|4262|4261|813
1625209220000|2021-07-02 07:00:20|4279|4271.5|4285|4281|4287.5|4286|4279|4271.5|5888
1625209230000|2021-07-02 07:00:30|4285.5|4281.5|4289.5|4285|4290|4285.5|4285.5|4281.5|1437
1625209240000|2021-07-02 07:00:40|4289|4285.5|4284.5|4281.5|4289|4285.5|4283|4280|2476
1625209250000|2021-07-02 07:00:50|4284|4281|4286.5|4283.5|4287|4284|4283.5|4280|954
1625209260000|2021-07-02 07:01:00|4286|4284|4278.5|4275.5|4286|4284|4277.5|4275|2669
1625209270000|2021-07-02 07:01:10|4279|4276.5|4284.5|4283|4284.5|4283|4279|4276.5|1236
1625209290000|2021-07-02 07:01:30|4284|4282|4282|4279|4284|4282|4282|4279|19
1625209300000|2021-07-02 07:01:40|4282.5|4278.5|4282.5|4280.5|4282.5|4280.5|4282.5|4278.5|50
1625209310000|2021-07-02 07:01:50|4283.5|4281|4284.5|4281.5|4285.5|4283|4283|4280.5|792
1625209320000|2021-07-02 07:02:00|4284|4282|4279.5|4277.5|4284|4282|4279|4276.5|1208
1625209330000|2021-07-02 07:02:10|4279|4277|4279|4277|4279|4277.5|4278|4275|900
1625209340000|2021-07-02 07:02:20|4281|4277.5|4282.5|4280.5|4285|4281.5|4279|4277.5|403
1625209350000|2021-07-02 07:02:30|4282|4280|4281|4279.5|4285|4280.5|4280.5|4278|701
1625209360000|2021-07-02 07:02:40|4281.5|4279|4277|4275|4283.5|4280.5|4277|4274.5|3590
1625209370000|2021-07-02 07:02:50|4277.5|4275.5|4279|4277|4280.5|4278|4277.5|4275.5|256
1625209380000|2021-07-02 07:03:00|4278.5|4276.5|4277.5|4275.5|4279|4276.5|4277.5|4275.5|6
1625209400000|2021-07-02 07:03:20|4278|4276|4275.5|4273.5|4278|4276|4275.5|4273.5|221
1625209410000|2021-07-02 07:03:30|4275|4273|4273.5|4271.5|4275|4273|4272|4269.5|571
1625209420000|2021-07-02 07:03:40|4274|4272|4275|4273.5|4275.5|4273.5|4274|4272|391
1625209430000|2021-07-02 07:03:50|4274.5|4273|4274|4272|4274.5|4273|4274|4271.5|164
1625209440000|2021-07-02 07:04:00|4274.5|4272.5|4275.5|4274|4275.5|4274|4274.5|4272.5|752
1625209450000|2021-07-02 07:04:10|4275|4274.5|4273.5|4271.5|4275|4274.5|4273|4271.5|902
1625209460000|2021-07-02 07:04:20|4273|4270.5|4270.5|4268.5|4273|4270.5|4270.5|4268|113
1625209470000|2021-07-02 07:04:30|4270|4269|4270.5|4268.5|4271|4269|4269.5|4268.5|123
1625209480000|2021-07-02 07:04:40|4270|4268|4270|4267.5|4270.5|4268|4269.5|4267|22
1625209490000|2021-07-02 07:04:50|4269.5|4267|4268.5|4266.5|4269.5|4267|4268.5|4266|0
1625209500000|2021-07-02 07:05:00|4268|4266|4267.5|4265|4268|4266|4267|4264.5|0
1625209510000|2021-07-02 07:05:10|4267|4264.5|4266.5|4264.5|4267|4264.5|4266.5|4264.5|0
1625209520000|2021-07-02 07:05:20|4266|4264|4264.5|4263|4266|4264|4264.5|4263|0
1625209540000|2021-07-02 07:05:40|4265|4263.5|4265.5|4264.5|4267|4265.5|4265|4263.5|552
1625209550000|2021-07-02 07:05:50|4266|4264|4265.5|4263|4266.5|4264.5|4264.5|4263|1082
1625209560000|2021-07-02 07:06:00|4265||4265.5||4265.5||4265||0
1625209570000|2021-07-02 07:06:10|4265||4264.5||4265||4264.5||0
1625209580000|2021-07-02 07:06:20|4264|4262.5|4263.5|4261.5|4264|4262.5|4263|4261|383
1625209600000|2021-07-02 07:06:40|4263|4261|4263|4261.5|4263.5|4261.5|4263|4261|0
1625209610000|2021-07-02 07:06:50||4261||4261.5||4261.5||4261|0
1625209620000|2021-07-02 07:07:00|4264.5|4262|4263|4261|4265|4264|4263|4261|888
1625209630000|2021-07-02 07:07:10|4262.5|4261.5|4265.5|4263.5|4265.5|4263.5|4262.5|4261|1416
1625209640000|2021-07-02 07:07:20|4265|4264|4266.5|4264|4266.5|4264.5|4265|4264|44
1625209650000|2021-07-02 07:07:30|4266|4264.5|4266.5|4264.5|4266.5|4264.5|4266|4264.5|3
1625209660000|2021-07-02 07:07:40|4267|4265|4265.5|4264.5|4267|4266|4265.5|4264.5|348
1625209670000|2021-07-02 07:07:50|4266||4266||4266||4266||211
1625209680000|2021-07-02 07:08:00|4266.5|4265|4266.5|4265|4267|4265|4266.5|4265|107
1625209690000|2021-07-02 07:08:10|4267|4265.5|4266.5|4265|4267.5|4266.5|4266|4265|2688
1625209700000|2021-07-02 07:08:20|4266||4266.5||4266.5||4266||10
1625209710000|2021-07-02 07:08:30|4266|4265.5|4274|4272.5|4274|4272.5|4266|4265.5|2150
1625209720000|2021-07-02 07:08:40|4274.5|4273|4275.5|4273.5|4276.5|4274.5|4274|4272.5|1320
1625209730000|2021-07-02 07:08:50|4275|4274|4276|4274.5|4277|4275.5|4274.5|4272.5|5627
1625209740000|2021-07-02 07:09:00|4276.5|4275|4276|4274.5|4276.5|4275.5|4276|4274|782
1625209750000|2021-07-02 07:09:10|4275.5|4274|4276|4274.5|4276|4274.5|4275|4273|0
1625209760000|2021-07-02 07:09:20|4275.5|4274|4275.5|4273.5|4276|4274|4274|4272.5|1886
1625209770000|2021-07-02 07:09:30|4276|4274|4277.5|4276|4278.5|4276|4276|4274|1572
1625209780000|2021-07-02 07:09:40|4277|4275.5|4274.5|4272.5|4277.5|4275.5|4274.5|4272.5|2527
1625209790000|2021-07-02 07:09:50|4274|4273|4276|4274.5|4277|4275.5|4274|4272.5|1774
1625209800000|2021-07-02 07:10:00|4275.5|4274|4277|4274.5|4277.5|4275.5|4274.5|4273.5|2747
1625209810000|2021-07-02 07:10:10|4276.5|4274|4277|4274.5|4277|4274.5|4274.5|4273|730
1625209820000|2021-07-02 07:10:20|4276.5|4274|4277|4274.5|4277|4274.5|4275.5|4273.5|272
1625209830000|2021-07-02 07:10:30|4276.5|4274|4274.5|4272.5|4276.5|4274.5|4273.5|4272|1304
1625209840000|2021-07-02 07:10:40|4275|4273|4276|4274|4276.5|4275|4275|4273|227
1625209850000|2021-07-02 07:10:50|4275.5|4273.5|4275.5|4273.5|4276|4274.5|4275|4273|102
1625209860000|2021-07-02 07:11:00|4275|4273|4273.5|4271.5|4275|4273|4272.5|4270.5|1060
1625209870000|2021-07-02 07:11:10|4273|4271|4272.5|4271|4274|4272.5|4270.5|4269|3757
1625209880000|2021-07-02 07:11:20|4272|4270.5|4271|4269|4272|4270.5|4271|4269|507
1625209890000|2021-07-02 07:11:30|4271.5|4269.5|4270.5|4269|4271.5|4270|4270|4268|150
1625209900000|2021-07-02 07:11:40|4270|4269.5|4270|4268|4270.5|4269.5|4268.5|4267|1218
1625209910000|2021-07-02 07:11:50|4269.5|4267.5|4267|4265|4269.5|4267.5|4265|4264|906
1625209920000|2021-07-02 07:12:00|4266.5|4264.5|4266|4264.5|4266.5|4264.5|4266|4264|0
1625209930000|2021-07-02 07:12:10|4265.5|4264|4266|4264|4266|4265|4264.5|4262.5|2634
1625209940000|2021-07-02 07:12:20|4266.5|4263.5|4266|4264|4266.5|4264|4264|4263|2606
1625209960000|2021-07-02 07:12:40|4266.5|4264.5|4266.5|4264|4267.5|4266|4266|4264|1958
1625209970000|2021-07-02 07:12:50|4266|4264.5|4266.5|4264.5|4266.5|4265|4265.5|4264.5|29
1625209980000|2021-07-02 07:13:00||4265||4265||4265||4265|100
1625209990000|2021-07-02 07:13:10|4265.5|4264.5|4266|4264|4266|4264.5|4265.5|4263.5|160
1625210010000|2021-07-02 07:13:30|4266.5|4264.5|4266.5|4265|4266.5|4265.5|4266|4264.5|464
1625210020000|2021-07-02 07:13:40|4266|4264.5|4266|4264|4266.5|4265|4265.5|4264|20
1625210030000|2021-07-02 07:13:50|4265.5|4263.5|4265|4262.5|4265.5|4263.5|4265|4262.5|0
1625210040000|2021-07-02 07:14:00|4264.5|4262|4264|4262|4264.5|4262|4264|4261.5|0
1625210050000|2021-07-02 07:14:10|4264.5|4262.5|4266.5|4265|4266.5|4265|4264.5|4262.5|492
1625210060000|2021-07-02 07:14:20|4267|4265.5|4269|4267|4269|4267|4266.5|4265.5|1447
1625210070000|2021-07-02 07:14:30|||||||||121
1625210080000|2021-07-02 07:14:40|4268.5|4266.5|4266|4264.5|4269|4266.5|4266|4264.5|405
1625210090000|2021-07-02 07:14:50|4265.5|4264|4265.5|4263.5|4265.5|4264|4265|4263.5|206
1625210100000|2021-07-02 07:15:00|4266|4264|4270|4268|4270|4268|4265.5|4263.5|867
1625210110000|2021-07-02 07:15:10|4270.5|4268.5|4270.5|4269.5|4271|4269.5|4270|4268.5|137
1625210120000|2021-07-02 07:15:20|4270|4268.5|4268.5|4266.5|4270.5|4268.5|4268.5|4266.5|523
1625210130000|2021-07-02 07:15:30|4268|4267|4270|4268.5|4270.5|4268.5|4268|4267|400
1625210140000|2021-07-02 07:15:40|4270.5|4269|4269|4267.5|4271|4269.5|4269|4267.5|80
1625210150000|2021-07-02 07:15:50|4268.5|4267|4270|4268.5|4270|4268.5|4268|4267|191
1625210160000|2021-07-02 07:16:00|4270.5|4269|4272.5|4271|4272.5|4271|4269.5|4269|512
1625210170000|2021-07-02 07:16:10|4273|4271.5|4275|4273.5|4275.5|4273.5|4273|4271.5|353
1625210180000|2021-07-02 07:16:20|4274.5|4273|4274.5|4273|4274.5|4273|4274|4273|380
1625210200000|2021-07-02 07:16:40|4275|4273.5|4275.5|4274.5|4276.5|4275.5|4274.5|4273|2213
1625210210000|2021-07-02 07:16:50|||||||||37
1625210220000|2021-07-02 07:17:00|4276|4275|4278.5|4277|4278.5|4277|4276|4275|1038
1625210230000|2021-07-02 07:17:10|4278|4276.5|4279.5|4278|4280|4278|4277.5|4276.5|750
1625210240000|2021-07-02 07:17:20|4280|4278.5|4280|4279|4280|4279|4279.5|4278.5|89
1625210250000|2021-07-02 07:17:30|4279.5|4278.5|4278|4277|4279.5|4278.5|4278|4277|584
1625210260000|2021-07-02 07:17:40|4277.5|4276.5|4278|4276.5|4278|4276.5|4277.5|4276.5|0
1625210270000|2021-07-02 07:17:50|4278.5|4277|4277|4276|4278.5|4277.5|4277|4276|820
1625210280000|2021-07-02 07:18:00|4276.5|4275.5|4274|4272.5|4277|4275.5|4274|4272.5|390
1625210290000|2021-07-02 07:18:10|4273.5|4272|4273.5|4272|4273.5|4272|4273.5|4272|0
1625210300000|2021-07-02 07:18:20|4273|4271.5|4272.5|4271|4274|4272.5|4272.5|4270.5|594
1625210310000|2021-07-02 07:18:30|4273|4271.5|4273|4271.5|4274|4272|4273|4271.5|0
1625210320000|2021-07-02 07:18:40||4271||4271||4271||4271|0
1625210340000|2021-07-02 07:19:00|4272.5|4270.5|4271|4270|4272.5|4270.5|4271|4269.5|695
1625210350000|2021-07-02 07:19:10|4271.5|4270.5|4271.5|4270|4271.5|4270.5|4271|4269.5|1741
1625210360000|2021-07-02 07:19:20|4271||4271||4271.5||4271||0
1625210370000|2021-07-02 07:19:30|4270.5|4269.5|4271|4269.5|4271|4269.5|4270|4269|166
1625210380000|2021-07-02 07:19:40|4271.5|4270|4273|4272|4273|4272|4271.5|4270|1404
1625210390000|2021-07-02 07:19:50|4272.5|4271.5|4272.5|4271|4272.5|4271.5|4272.5|4271|0
1625210400000|2021-07-02 07:20:00|4273|4271.5|4274|4272.5|4274|4273|4273|4271.5|491
1625210420000|2021-07-02 07:20:20|4273.5|4272|4270.5|4269.5|4274|4272|4270.5|4269|1183
1625210430000|2021-07-02 07:20:30|4271|4269|4271.5|4270|4271.5|4270.5|4271|4269|160
1625210440000|2021-07-02 07:20:40|4272|4270.5|4272|4270.5|4272|4271|4272|4270.5|0
1625210450000|2021-07-02 07:20:50|4271.5|4270|4271.5|4270|4271.5|4270|4271.5|4270|22
1625210460000|2021-07-02 07:21:00|4272|4270.5|4272|4271|4273|4271.5|4271.5|4270|733
1625210470000|2021-07-02 07:21:10|4271.5|4270.5|4271.5|4270.5|4272|4270.5|4271.5|4270.5|0
1625210480000|2021-07-02 07:21:20|4271|4270|4271|4270|4271.5|4270|4270.5|4270|63
1625210500000|2021-07-02 07:21:40|4271.5|4270.5|4273.5|4272|4273.5|4272|4271.5|4270|169
1625210510000|2021-07-02 07:21:50|4274|4272.5|4274.5|4273|4275.5|4273.5|4274|4272.5|87
1625210530000|2021-07-02 07:22:10|4274|4272.5|4272.5|4271|4274|4272.5|4272|4271|888
1625210540000|2021-07-02 07:22:20|4272|4270.5|4272|4270.5|4272|4270.5|4272|4270.5|0
1625210560000|2021-07-02 07:22:40|4271.5|4271|4273|4272|4273.5|4272|4271.5|4271|150
1625210570000|2021-07-02 07:22:50|4273.5|4272.5|4274.5|4273.5|4274.5|4273.5|4273.5|4272.5|858
1625210580000|2021-07-02 07:23:00|4275|4274|4276|4274.5|4276|4275|4273.5|4272.5|1399
1625210590000|2021-07-02 07:23:10|4276.5|4275|4277|4275.5|4277.5|4276|4276.5|4275|150
1625210600000|2021-07-02 07:23:20|4276.5|4276|4277.5|4276.5|4278|4277|4276.5|4275.5|1434
1625210610000|2021-07-02 07:23:30|4278|4277|4278|4277|4279.5|4278|4278|4277|1722
1625210620000|2021-07-02 07:23:40|4277.5|4276.5|4275.5|4275|4277.5|4276.5|4275|4274|2714
1625210630000|2021-07-02 07:23:50|4275|4274|4275.5|4274|4276|4275|4275|4274|1009
1625210640000|2021-07-02 07:24:00|4275|4273.5|4273|4271.5|4275|4273.5|4272.5|4271.5|1253
1625210650000|2021-07-02 07:24:10|4272.5|4271|4272.5|4271|4272.5|4271|4272.5|4271|0
1625210660000|2021-07-02 07:24:20|4272|4270.5|4271.5|4270|4272|4270.5|4271|4270|0
1625210670000|2021-07-02 07:24:30|4271||4271.5||4271.5||4271||0
1625210680000|2021-07-02 07:24:40|4271|4269.5|4272|4270.5|4272|4270.5|4270.5|4269.5|137
1625210690000|2021-07-02 07:24:50|4272.5|4271|4273.5|4272.5|4273.5|4272.5|4272|4271|362
1625210700000|2021-07-02 07:25:00|4274|4273|4276.5|4275.5|4277|4275.5|4274|4273|1861
1625210710000|2021-07-02 07:25:10|4276|4275|4276.5|4275.5|4276.5|4275.5|4275.5|4274.5|856
1625210720000|2021-07-02 07:25:20|4276|4275|4275.5|4274.5|4276|4275|4274.5|4273.5|215
1625210730000|2021-07-02 07:25:30|4276|4275|4276|4275|4276|4275|4276|4275|0
1625210740000|2021-07-02 07:25:40|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|81
1625210750000|2021-07-02 07:25:50|4276|4276|4275.5|4274|4276.5|4276|4275|4273.5|932
1625210760000|2021-07-02 07:26:00|4275||4275||4275||4275||0
1625210780000|2021-07-02 07:26:20|4274.5|4273.5|4275|4274|4275|4274|4274|4273.5|401
1625210790000|2021-07-02 07:26:30|4276|4274.5|4276.5|4275.5|4277|4275.5|4276|4274.5|134
1625210800000|2021-07-02 07:26:40|4277|4276|4277.5|4276.5|4278|4276.5|4276.5|4275.5|189
1625210810000|2021-07-02 07:26:50|4278||4277.5||4278||4277.5||464
1625210820000|2021-07-02 07:27:00|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4277|539
1625210830000|2021-07-02 07:27:10||4277||4277||4277||4277|0
1625210840000|2021-07-02 07:27:20|4278|4276.5|4276.5|4275.5|4278|4276.5|4276.5|4275|731
1625210850000|2021-07-02 07:27:30|4277|4275|4279|4278.5|4279.5|4278.5|4277|4275|1106
1625210860000|2021-07-02 07:27:40|4278.5|4278|4277|4276|4278.5|4278|4277|4276|1634
1625210870000|2021-07-02 07:27:50|4276.5|4275.5|4276.5|4275|4277|4275.5|4276.5|4275|0
1625210880000|2021-07-02 07:28:00|4277|4275.5|4276.5|4275.5|4277|4276|4276|4275|0
1625210890000|2021-07-02 07:28:10|4277|4276|4276|4274.5|4277|4276|4275.5|4274.5|343
1625210900000|2021-07-02 07:28:20|4276.5|4275|4276.5|4275|4276.5|4275|4276|4275|0
1625210910000|2021-07-02 07:28:30|4277|4275.5|4278|4277|4279|4278|4276.5|4275|4414
1625210920000|2021-07-02 07:28:40|4278.5|4276.5|4277.5|4276.5|4278.5|4276.5|4277.5|4276.5|67
1625210930000|2021-07-02 07:28:50|4277|4276|4277.5|4276|4277.5|4276|4277|4276|0
1625210940000|2021-07-02 07:29:00|4278|4276.5|4278.5|4277|4278.5|4277|4278|4276.5|0
1625210950000|2021-07-02 07:29:10|4278||4279||4279||4278||0
1625210960000|2021-07-02 07:29:20|4278.5||4279||4279||4278.5||0
1625210970000|2021-07-02 07:29:30|4279.5|4277.5|4278.5|4277.5|4279.5|4278.5|4278.5|4277.5|1273
1625210980000|2021-07-02 07:29:40|4279|4278|4279|4278|4279|4278|4279|4278|215
1625210990000|2021-07-02 07:29:50|4278.5|4277.5|4278|4277.5|4278.5|4278|4277.5|4277|1896
1625211000000|2021-07-02 07:30:00|4278.5|4278|4279.5|4278.5|4280|4278.5|4278.5|4277.5|511
1625211010000|2021-07-02 07:30:10|4279|4278|4279|4278|4279.5|4278.5|4279|4278|100
1625211020000|2021-07-02 07:30:20|4279.5|4278.5|4279|4277.5|4279.5|4279|4279|4277.5|456
1625211030000|2021-07-02 07:30:30|4278.5|4278|4277|4275|4279|4278|4277|4275|848
1625211040000|2021-07-02 07:30:40||4275.5||4275.5||4275.5||4275|0
1625211060000|2021-07-02 07:31:00|4276.5|4276|4276.5|4275.5|4276.5|4276.5|4276.5|4275.5|383
1625211070000|2021-07-02 07:31:10|4276|4275|4276|4275|4276|4275|4275|4274|381
1625211090000|2021-07-02 07:31:30|4275.5|4274.5|4276|4275|4276.5|4275|4275|4274.5|513
1625211100000|2021-07-02 07:31:40|4276.5||4276.5||4276.5||4276.5||93
1625211110000|2021-07-02 07:31:50|4276||4276||4276||4275.5||217
1625211120000|2021-07-02 07:32:00|4276.5|4275.5|4277|4276|4277|4276|4276.5|4275.5|413
1625211130000|2021-07-02 07:32:10|4276.5|4275.5|4277|4275.5|4277|4275.5|4276.5|4275.5|46
1625211140000|2021-07-02 07:32:20|4276.5||4277||4277||4276.5||0
1625211150000|2021-07-02 07:32:30|4276.5||4276.5||4276.5||4276||0
1625211170000|2021-07-02 07:32:50|4277|4276|4276.5|4275.5|4277|4276|4276.5|4275.5|469
1625211180000|2021-07-02 07:33:00|4277|4276|4280|4279|4280.5|4279.5|4276.5|4275.5|1469
1625211190000|2021-07-02 07:33:10|4279.5|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|122
1625211200000|2021-07-02 07:33:20|4280|4279|4281|4279.5|4281|4279.5|4280|4279|1
1625211210000|2021-07-02 07:33:30|4280.5|4279|4280|4279|4280.5|4279.5|4280|4279|449
1625211220000|2021-07-02 07:33:40|||||||||1
1625211230000|2021-07-02 07:33:50|4279.5|4278.5|4279|4278|4280|4278.5|4279|4278|24
1625211240000|2021-07-02 07:34:00|4279.5|4278.5|4279.5|4278.5|4279.5|4279|4279.5|4278.5|297
1625211250000|2021-07-02 07:34:10|4279|4278|4279.5|4278.5|4279.5|4278.5|4278.5|4277.5|491
1625211260000|2021-07-02 07:34:20|4279|4278|4279.5|4278|4279.5|4278|4278.5|4278|315
1625211270000|2021-07-02 07:34:30|4279|4277.5|4277.5|4276.5|4279|4277.5|4277.5|4276.5|107
1625211290000|2021-07-02 07:34:50|||||||||48
1625211300000|2021-07-02 07:35:00|4278|4277|4279.5|4278.5|4280|4278.5|4278|4276.5|442
1625211310000|2021-07-02 07:35:10|4279||4279.5||4279.5||4279||0
1625211320000|2021-07-02 07:35:20|4279|4279|4280|4279|4280|4279|4279|4279|0
1625211330000|2021-07-02 07:35:30|4280.5|4279.5|4281.5|4280|4282.5|4281.5|4280.5|4279.5|2321
1625211340000|2021-07-02 07:35:40|4281||4281||4281||4280.5||0
1625211350000|2021-07-02 07:35:50|4280.5|4279.5|4280|4279|4280.5|4279.5|4280|4279|0
1625211370000|2021-07-02 07:36:10|4279.5|4278.5|4279.5|4278.5|4280|4278.5|4279|4278.5|83
1625211380000|2021-07-02 07:36:20|4279|4278|4279.5|4278.5|4279.5|4278.5|4278.5|4277.5|667
1625211400000|2021-07-02 07:36:40|4279|4279|4281|4280|4281|4280|4279|4278.5|1179
1625211420000|2021-07-02 07:37:00|4280.5|4280.5|4282.5|4281|4282.5|4281|4280.5|4279.5|1507
1625211430000|2021-07-02 07:37:10|4282||4282.5||4282.5||4282||0
1625211440000|2021-07-02 07:37:20|4282||4282||4282||4282||583
1625211450000|2021-07-02 07:37:30|4282.5|4281.5|4284|4282.5|4284|4283|4282|4281.5|540
1625211460000|2021-07-02 07:37:40|4283.5|4282|4282.5|4281.5|4284|4282|4282.5|4281.5|200
1625211480000|2021-07-02 07:38:00|4283|4282|4284|4282.5|4284|4282.5|4283|4281.5|144
1625211490000|2021-07-02 07:38:10|4283.5|4282|4283.5|4282.5|4283.5|4282.5|4283|4282|59
1625211500000|2021-07-02 07:38:20|4284|4283|4284|4283|4284.5|4283|4284|4283|0
1625211510000|2021-07-02 07:38:30|4284.5|4283.5|4284|4283|4285|4283.5|4284|4283|41
1625211520000|2021-07-02 07:38:40|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|0
1625211530000|2021-07-02 07:38:50|4283|4282|4283|4282|4283.5|4282|4282.5|4282|74
1625211560000|2021-07-02 07:39:20|4282.5|4281.5|4282.5|4282|4283|4282|4282|4281.5|1145
1625211570000|2021-07-02 07:39:30|4283|4282.5|4283|4281.5|4283.5|4283|4283|4281.5|1214
1625211590000|2021-07-02 07:39:50|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|0
1625211600000|2021-07-02 07:40:00|4283|4282|4283|4282|4283.5|4282.5|4283|4282|602
1625211610000|2021-07-02 07:40:10|4283.5|4282.5|4284|4282.5|4284|4283|4283.5|4281.5|1084
1625211620000|2021-07-02 07:40:20|4283.5|4282|4282.5|4281.5|4283.5|4282|4282|4281.5|348
1625211640000|2021-07-02 07:40:40|4283|4282|4284|4283|4284|4283|4283|4282|720
1625211650000|2021-07-02 07:40:50|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282|269
1625211660000|2021-07-02 07:41:00|4283|4282|4283.5|4282.5|4284|4283|4283|4282|610
1625211680000|2021-07-02 07:41:20|4283|4282|4283|4282|4283.5|4282|4282|4281.5|418
1625211690000|2021-07-02 07:41:30|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|0
1625211700000|2021-07-02 07:41:40|4283|4282|4283|4282|4283|4282|4282.5|4282|1
1625211720000|2021-07-02 07:42:00|4283.5|4282.5|4284|4282.5|4284|4283|4283|4282|553
1625211730000|2021-07-02 07:42:10||4283||4283||4283||4283|0
1625211740000|2021-07-02 07:42:20|4283.5|4282.5|4285.5|4284|4285.5|4284|4283|4282.5|394
1625211750000|2021-07-02 07:42:30|4285|4283.5|4284.5|4283.5|4285|4283.5|4284|4283.5|272
1625211760000|2021-07-02 07:42:40|4284|4283|4284|4283|4284|4283|4284|4283|0
1625211770000|2021-07-02 07:42:50|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|0
1625211780000|2021-07-02 07:43:00|4284|4283|4284|4283|4284|4283|4284|4283|0
1625211800000|2021-07-02 07:43:20|4283.5|4282.5|4283.5|4283|4284|4283|4283.5|4282.5|0
1625211810000|2021-07-02 07:43:30|4284|4282.5|4283.5|4282.5|4284|4283|4283|4282.5|153
1625211820000|2021-07-02 07:43:40|4283||4283||4283||4283||69
1625211830000|2021-07-02 07:43:50|4283.5||4283.5||4283.5||4283||0
1625211840000|2021-07-02 07:44:00|4283|4282|4282|4281.5|4283.5|4282|4282|4281.5|241
1625211850000|2021-07-02 07:44:10|4282.5|4281|4282|4281|4282.5|4281|4281.5|4281|393
1625211860000|2021-07-02 07:44:20|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|133
1625211870000|2021-07-02 07:44:30|||||||||9
1625211880000|2021-07-02 07:44:40|4281|4281|4282|4281|4282|4281|4281|4281|416
1625211890000|2021-07-02 07:44:50|4281.5||4282||4282||4281.5||88
1625211900000|2021-07-02 07:45:00|4282.5|4281.5|4283|4282|4283|4282|4282.5|4281.5|0
1625211910000|2021-07-02 07:45:10|4282.5|4281.5|4283|4282|4283|4282|4282|4281.5|259
1625211920000|2021-07-02 07:45:20|4283.5|4281.5|4283.5|4282.5|4283.5|4282.5|4283.5|4281.5|0
1625211940000|2021-07-02 07:45:40|4283|4282|4282|4281.5|4283|4282|4282|4281.5|237
1625211950000|2021-07-02 07:45:50|4282.5|4281|4282|4281|4282.5|4281|4281.5|4281|371
1625211970000|2021-07-02 07:46:10|4281.5|4280.5|4281|4280|4281.5|4280.5|4281|4280|209
1625211990000|2021-07-02 07:46:30|4280.5|4279.5|4278.5|4277.5|4280.5|4279.5|4278.5|4277.5|65
1625212000000|2021-07-02 07:46:40||4277||4277.5||4277.5||4277|0
1625212010000|2021-07-02 07:46:50|4279|4278|4279.5|4278.5|4279.5|4278.5|4278.5|4277.5|927
1625212020000|2021-07-02 07:47:00|4279|4278|4279|4278|4279|4278|4278.5|4277.5|125
1625212030000|2021-07-02 07:47:10|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|0
1625212040000|2021-07-02 07:47:20|4278|4277|4278.5|4277|4278.5|4277|4278|4277|0
1625212050000|2021-07-02 07:47:30||4277.5||4277.5||4277.5||4277.5|0
1625212070000|2021-07-02 07:47:50|4279|4278|4279.5|4278.5|4279.5|4278.5|4278.5|4278|255
1625212080000|2021-07-02 07:48:00|4280|4279|4280|4279|4280|4279.5|4279.5|4278.5|535
1625212090000|2021-07-02 07:48:10|4279.5|4278.5|4280|4279|4280|4279.5|4279.5|4278.5|96
1625212110000|2021-07-02 07:48:30|4280.5|4279.5|4281|4280|4281|4280|4280.5|4279|54
1625212120000|2021-07-02 07:48:40|4280.5||4281||4281||4280.5||0
1625212130000|2021-07-02 07:48:50|4281.5||4281||4281.5||4281||0
1625212140000|2021-07-02 07:49:00|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|0
1625212150000|2021-07-02 07:49:10|4281|4281|4281|4280|4281.5|4281|4281|4280|315
1625212160000|2021-07-02 07:49:20|4280.5|4279.5|4281|4280.5|4281|4280.5|4280|4279|2925
1625212170000|2021-07-02 07:49:30|4281.5|4281|4282|4281|4282|4281|4281.5|4280.5|53
1625212180000|2021-07-02 07:49:40|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4280.5|4280|737
1625212190000|2021-07-02 07:49:50|4281|4280|4280.5|4279.5|4281.5|4280|4280|4279.5|65
1625212200000|2021-07-02 07:50:00|4281||4281||4281||4281||0
1625212210000|2021-07-02 07:50:10|4280.5|4280|4281.5|4280.5|4281.5|4280.5|4280.5|4280|346
1625212220000|2021-07-02 07:50:20|4282|4281|4282|4280.5|4282.5|4281.5|4281.5|4280.5|367
1625212230000|2021-07-02 07:50:30|4281.5|4281|4281.5|4281|4282|4281|4281.5|4281|162
1625212240000|2021-07-02 07:50:40|4281|4280.5|4281.5|4280.5|4282|4281|4281|4280|1052
1625212260000|2021-07-02 07:51:00|4282|4281|4281.5|4280.5|4282.5|4282|4281.5|4280.5|882
1625212270000|2021-07-02 07:51:10|4281|4280|4280.5|4279|4281|4280|4280|4279|9
1625212280000|2021-07-02 07:51:20|4280||4280||4280.5||4280||0
1625212290000|2021-07-02 07:51:30|4280.5|4278.5|4279.5|4278.5|4280.5|4278.5|4279|4278.5|312
1625212300000|2021-07-02 07:51:40|4279|4278|4279.5|4278|4279.5|4278|4278.5|4278|212
1625212320000|2021-07-02 07:52:00|4279||4279.5||4279.5||4279||0
1625212330000|2021-07-02 07:52:10|||||||||300
1625212340000|2021-07-02 07:52:20|4279||4279||4279||4279||70
1625212350000|2021-07-02 07:52:30|4279.5||4279.5||4279.5||4279.5||38
1625212360000|2021-07-02 07:52:40|4280|4278.5|4279.5|4279|4280|4279.5|4279.5|4278|236
1625212370000|2021-07-02 07:52:50|4280|4278.5|4279.5|4278.5|4280|4278.5|4279.5|4278.5|0
1625212380000|2021-07-02 07:53:00|4280|4279|4280|4279|4280|4279|4280|4278.5|0
1625212390000|2021-07-02 07:53:10|4280.5||4280.5||4280.5||4280||0
1625212400000|2021-07-02 07:53:20|4281|4279.5|4281|4280|4281.5|4280.5|4280.5|4279.5|129
1625212410000|2021-07-02 07:53:30|4280.5|4279.5|4281|4280|4281|4280|4280|4279.5|165
1625212420000|2021-07-02 07:53:40|||||||||919
1625212430000|2021-07-02 07:53:50|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|527
1625212450000|2021-07-02 07:54:10||4279||4279.5||4279.5||4279|0
1625212510000|2021-07-02 07:55:10|4281|4280|4282.5|4281.5|4282.5|4282|4280.5|4280|11324
1625212580000|2021-07-02 07:56:20|4282|4281|4283.5|4282.5|4283.5|4282.5|4281.5|4281|2716
1625212590000|2021-07-02 07:56:30|4284|4283|4284.5|4284|4285.5|4284|4283.5|4283|1116
1625212600000|2021-07-02 07:56:40|4285|4283.5|4285|4284.5|4285|4284.5|4284|4283.5|1236
1625212610000|2021-07-02 07:56:50|4285.5|4284|4284.5|4283.5|4285.5|4284|4284.5|4283.5|146
1625212620000|2021-07-02 07:57:00||4283||4283||4283||4283|0
1625212630000|2021-07-02 07:57:10|4284|4283.5|4283.5|4282.5|4284|4283.5|4283.5|4282.5|449
1625212640000|2021-07-02 07:57:20|4283|4282|4282.5|4281.5|4283.5|4282|4282.5|4281.5|226
1625212650000|2021-07-02 07:57:30|4282|4281|4281.5|4280.5|4282.5|4281|4281.5|4280.5|781
1625212660000|2021-07-02 07:57:40|4281|4280|4281|4280|4281.5|4281|4281|4280|0
1625212680000|2021-07-02 07:58:00|4280.5||4280.5||4280.5||4280.5||100
1625212700000|2021-07-02 07:58:20|4281|4280.5|4280.5|4279.5|4281.5|4281|4280|4279.5|756
1625212710000|2021-07-02 07:58:30|4280|4279|4279.5|4279|4280|4279|4279.5|4279|231
1625212720000|2021-07-02 07:58:40|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|0
1625212730000|2021-07-02 07:58:50|4281|4280|4281.5|4280.5|4281.5|4280.5|4280.5|4279.5|786
1625212740000|2021-07-02 07:59:00|4281|4280|4281|4280|4281|4280.5|4280.5|4280|57
1625212750000|2021-07-02 07:59:10|4281.5||4281||4281.5||4281||250
1625212770000|2021-07-02 07:59:30|||||||||118
1625212800000|2021-07-02 08:00:00|4280.5||4280.5||4280.5||4280.5||0
1625212810000|2021-07-02 08:00:10|4281||4281||4281||4281||41
1625212820000|2021-07-02 08:00:20|4281.5|4280.5|4283|4282|4283|4282|4281.5|4280|448
1625212830000|2021-07-02 08:00:30|4283.5|4282.5|4283.5|4282.5|4284|4283|4283.5|4282.5|678
1625212840000|2021-07-02 08:00:40|4283|4282|4282.5|4281.5|4283|4282|4282.5|4281.5|273
1625212850000|2021-07-02 08:00:50|4283|4282|4283|4281.5|4283|4282|4283|4281.5|0
1625212860000|2021-07-02 08:01:00|4283.5|4282|4283.5|4282|4283.5|4282|4283.5|4281.5|69
1625212870000|2021-07-02 08:01:10|4283||4283||4283||4283||0
1625212880000|2021-07-02 08:01:20|4282.5|4281.5|4283|4281.5|4283|4281.5|4282.5|4281.5|0
1625212890000|2021-07-02 08:01:30|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|0
1625212900000|2021-07-02 08:01:40|4283|4282|4283|4282|4283|4282|4283|4282|0
1625212940000|2021-07-02 08:02:20|4282.5||4282.5||4282.5||4282.5||0
1625212950000|2021-07-02 08:02:30|4282|4281.5|4282.5|4281.5|4283|4282|4282|4281|870
1625212970000|2021-07-02 08:02:50|4283|4282|4282.5|4282|4283|4282|4282.5|4282|98
1625212980000|2021-07-02 08:03:00|4283|4282.5|4283.5|4282.5|4284|4283|4283|4282.5|88
1625212990000|2021-07-02 08:03:10|4283|4282|4282.5|4281.5|4283|4282.5|4282.5|4281.5|132
1625213010000|2021-07-02 08:03:30|4283|4282|4283.5|4282.5|4283.5|4282.5|4282.5|4282|109
1625213020000|2021-07-02 08:03:40|4284|4283|4284|4283|4284|4283|4284|4283|150
1625213040000|2021-07-02 08:04:00|4283.5|4282.5|4283.5|4283|4283.5|4283|4283.5|4282.5|118
1625213050000|2021-07-02 08:04:10|4283|4282.5|4283|4282.5|4283|4282.5|4282.5|4282|614
1625213060000|2021-07-02 08:04:20|4283.5||4283.5||4283.5||4283.5||23
1625213080000|2021-07-02 08:04:40|4283|4282|4281.5|4280.5|4283|4282|4281.5|4280.5|338
1625213090000|2021-07-02 08:04:50|4282|4281|4282|4281|4282|4281|4282|4281|0
1625213100000|2021-07-02 08:05:00|||||||||28
1625213150000|2021-07-02 08:05:50|4282.5|4281.5|4283|4282|4283|4282|4282.5|4281|112
1625213160000|2021-07-02 08:06:00|||||||||1
1625213170000|2021-07-02 08:06:10|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|145
1625213180000|2021-07-02 08:06:20|||||||||53
1625213220000|2021-07-02 08:07:00|4282|4281|4282|4281|4282.5|4281|4281.5|4281|25
1625213240000|2021-07-02 08:07:20||4280.5||4281||4281||4280.5|0
1625213250000|2021-07-02 08:07:30||4280.5||4281||4281||4280.5|0
1625213280000|2021-07-02 08:08:00|4281.5|4280.5|4280.5|4280|4282|4280.5|4280.5|4280|781
1625213290000|2021-07-02 08:08:10|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|194
1625213300000|2021-07-02 08:08:20|4280.5|4280|4281|4280|4281|4280|4280.5|4280|23
1625213320000|2021-07-02 08:08:40|4281.5|4280.5|4281.5|4281|4282|4281|4281|4280|1953
1625213330000|2021-07-02 08:08:50|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|130
1625213350000|2021-07-02 08:09:10||4281||4281||4281||4281|0
1625213360000|2021-07-02 08:09:20|4281|4280.5|4280.5|4280|4281.5|4280.5|4280.5|4280|814
1625213370000|2021-07-02 08:09:30|||||||||76
1625213380000|2021-07-02 08:09:40|4281|4279.5|4280|4279|4281|4279.5|4280|4278.5|482
1625213400000|2021-07-02 08:10:00|4279.5|4278.5|4279|4278|4279.5|4278.5|4279|4277.5|150
1625213420000|2021-07-02 08:10:20|4279.5|4278.5|4279|4278|4279.5|4278.5|4278.5|4278|1252
1625213430000|2021-07-02 08:10:30|4279.5|4278.5|4279.5|4279|4280|4279|4279|4278.5|1119
1625213440000|2021-07-02 08:10:40|4280|4279.5|4281|4279.5|4281|4279.5|4280|4279.5|237
1625213460000|2021-07-02 08:11:00||4280||4280||4280||4280|0
1625213470000|2021-07-02 08:11:10|4281.5||4281.5||4281.5||4281.5||0
1625213480000|2021-07-02 08:11:20|4282|4280.5|4282|4281|4282|4281|4282|4280.5|70
1625213490000|2021-07-02 08:11:30|4281.5|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|360
1625213500000|2021-07-02 08:11:40|4280.5|4280|4280.5|4279.5|4280.5|4280|4280.5|4279.5|211
1625213510000|2021-07-02 08:11:50|4280|4279|4279.5|4278.5|4280|4279|4279|4278.5|42
1625213520000|2021-07-02 08:12:00|4280|4279|4280|4279|4280|4279|4280|4279|93
1625213530000|2021-07-02 08:12:10|4280.5|4279.5|4280.5|4279|4280.5|4279.5|4280.5|4279|0
1625213550000|2021-07-02 08:12:30||4279.5||4279.5||4279.5||4279.5|0
1625213560000|2021-07-02 08:12:40|||||||||1
1625213570000|2021-07-02 08:12:50||4279||4279.5||4279.5||4279|1
1625213610000|2021-07-02 08:13:30|4280|4279|4279|4278|4280.5|4279|4279|4278|266
1625213620000|2021-07-02 08:13:40|4278.5|4277.5|4277.5|4276.5|4279|4277.5|4277.5|4276.5|1195
1625213660000|2021-07-02 08:14:20|4277|4276|4276.5|4275.5|4277|4276|4276.5|4275.5|374
1625213670000|2021-07-02 08:14:30|4276|4275|4275|4274|4276|4275|4275|4274|156
1625213680000|2021-07-02 08:14:40||4273.5||4274||4274||4273.5|0
1625213720000|2021-07-02 08:15:20|4274.5|4274.5|4275.5|4274.5|4276|4275|4274.5|4274|2578
1625213730000|2021-07-02 08:15:30|4275|4275|4275.5|4275|4275.5|4275|4275|4275|627
1625213750000|2021-07-02 08:15:50||4274.5||4274.5||4274.5||4274.5|0
1625213760000|2021-07-02 08:16:00|4275|4274|4275|4274|4275|4274|4274.5|4274|1238
1625213770000|2021-07-02 08:16:10|4274.5|4273.5|4274|4273.5|4274.5|4274|4274|4273|557
1625213780000|2021-07-02 08:16:20|4273.5|4273|4273|4272|4274|4273|4272.5|4272|870
1625213790000|2021-07-02 08:16:30|4272.5|4271.5|4272|4271.5|4272.5|4272|4272|4271|115
1625213800000|2021-07-02 08:16:40|4272.5||4272.5||4272.5||4272.5||623
1625213810000|2021-07-02 08:16:50|4272||4272||4272||4272||0
1625213820000|2021-07-02 08:17:00|4272.5|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|163
1625213850000|2021-07-02 08:17:30|4272|4271|4271.5|4270.5|4272|4271|4271|4270|791
1625213870000|2021-07-02 08:17:50|4272|4271|4272|4271|4272|4271.5|4272|4270.5|56
1625213880000|2021-07-02 08:18:00|4271.5|4270.5|4271.5|4270.5|4272|4270.5|4271.5|4270.5|1173
1625213890000|2021-07-02 08:18:10|4271|4270|4270.5|4269.5|4271.5|4270|4270.5|4269.5|294
1625213900000|2021-07-02 08:18:20|4270|4269|4269.5|4268.5|4270.5|4269|4269.5|4268.5|240
1625213930000|2021-07-02 08:18:50|4269|4268|4269|4268|4269|4268|4269|4268|238
1625213940000|2021-07-02 08:19:00|4268.5|4267.5|4268|4267|4268.5|4267.5|4268|4266.5|0
1625213960000|2021-07-02 08:19:20|4267.5||4267.5||4267.5||4267.5||0
1625213970000|2021-07-02 08:19:30|4268|4266.5|4267|4266.5|4268|4266.5|4267|4266.5|229
1625213980000|2021-07-02 08:19:40||4266||4266||4266||4265.5|78
1625213990000|2021-07-02 08:19:50|4266.5||4267||4267||4266.5||197
1625214000000|2021-07-02 08:20:00|4266.5|4265.5|4266|4265|4266.5|4265.5|4265.5|4265|107
1625214010000|2021-07-02 08:20:10|4266.5||4266.5||4266.5||4266.5||6
1625214020000|2021-07-02 08:20:20|4267|4265.5|4266.5|4265.5|4267|4266.5|4266.5|4265.5|385
1625214030000|2021-07-02 08:20:30|4267|4266|4267|4266|4267|4266|4267|4266|130
1625214040000|2021-07-02 08:20:40|4267.5|4266.5|4267|4266|4267.5|4266.5|4267|4266|850
1625214060000|2021-07-02 08:21:00|4266.5|4266.5|4267|4266|4267|4266.5|4266.5|4266|58
1625214070000|2021-07-02 08:21:10||4266.5||4266.5||4266.5||4266|85
1625214080000|2021-07-02 08:21:20|4267.5|4267|4267.5|4266.5|4267.5|4267|4267.5|4266.5|117
1625214090000|2021-07-02 08:21:30|4267||4267||4267||4267||460
1625214100000|2021-07-02 08:21:40|4266.5|4265.5|4267|4266|4267|4266|4266.5|4265.5|117
1625214110000|2021-07-02 08:21:50|4267.5|4266.5|4267|4266|4267.5|4266.5|4267|4266|0
1625214130000|2021-07-02 08:22:10|||||||||422
1625214150000|2021-07-02 08:22:30|4267.5|4266.5|4267|4266|4268|4267|4267|4266|480
1625214160000|2021-07-02 08:22:40|4267.5||4267.5||4267.5||4267.5||0
1625214170000|2021-07-02 08:22:50|4267||4267.5||4267.5||4267||0
1625214190000|2021-07-02 08:23:10|4268|4266.5|4268.5|4267.5|4269|4268|4268|4266.5|184
1625214200000|2021-07-02 08:23:20|4269||4269||4269||4269||0
1625214210000|2021-07-02 08:23:30|4269.5|4268|4269.5|4268.5|4269.5|4268.5|4269.5|4268|0
1625214220000|2021-07-02 08:23:40|4270||4270||4270||4270||0
1625214230000|2021-07-02 08:23:50|4269.5|4268|4269|4268|4269.5|4268.5|4269|4268|289
1625214250000|2021-07-02 08:24:10|4269.5|4268.5|4270.5|4270|4270.5|4270|4269.5|4268.5|263
1625214260000|2021-07-02 08:24:20|4271|4270.5|4271.5|4270|4271.5|4270.5|4271|4270|118
1625214280000|2021-07-02 08:24:40|4271|4269.5|4269.5|4269|4271|4269.5|4269.5|4269|248
1625214290000|2021-07-02 08:24:50||4268.5||4268.5||4268.5||4268.5|116
1625214300000|2021-07-02 08:25:00|4269|4268|4269|4268|4269|4268.5|4268.5|4268|708
1625214360000|2021-07-02 08:26:00|||||||||6000
1625214370000|2021-07-02 08:26:10|4268.5|4267.5|4267.5|4266.5|4269|4267.5|4267.5|4266.5|184
1625214380000|2021-07-02 08:26:20|||||||||743
1625214410000|2021-07-02 08:26:50|4267|4266|4266.5|4265.5|4267|4266|4266.5|4265.5|194
1625214420000|2021-07-02 08:27:00|||||||||16
1625214430000|2021-07-02 08:27:10||4266||4265.5||4266||4265.5|321
1625214450000|2021-07-02 08:27:30|||||||||95
1625214460000|2021-07-02 08:27:40|4266|4265|4265.5|4264.5|4266|4265|4265.5|4264.5|17
1625214470000|2021-07-02 08:27:50|4266||4266||4266||4266||0
1625214480000|2021-07-02 08:28:00|4265.5|4265|4266|4265|4266|4265|4265.5|4265|0
1625214490000|2021-07-02 08:28:10|||||||||115
1625214500000|2021-07-02 08:28:20||4265.5||4265||4265.5||4265|0
1625214510000|2021-07-02 08:28:30|||||||||160
1625214520000|2021-07-02 08:28:40|4266.5|4265.5|4267.5|4266.5|4267.5|4266.5|4266|4265.5|876
1625214530000|2021-07-02 08:28:50|||||||||255
1625214540000|2021-07-02 08:29:00|4267|4266|4266.5|4265.5|4267|4266|4266.5|4265.5|286
1625214560000|2021-07-02 08:29:20||4266||4265.5||4266||4265.5|326
1625214570000|2021-07-02 08:29:30|||||||||105
1625214600000|2021-07-02 08:30:00||4266||4266||4266||4266|0
1625214610000|2021-07-02 08:30:10|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|167
1625214620000|2021-07-02 08:30:20|4266|4265|4266|4264.5|4266|4265|4266|4264.5|140
1625214630000|2021-07-02 08:30:30|4265.5|4264|4264.5|4263.5|4265.5|4264.5|4264.5|4263.5|615
1625214640000|2021-07-02 08:30:40|4264||4264||4264||4264||58
1625214650000|2021-07-02 08:30:50|4263.5|4263|4264|4263|4264|4263.5|4263.5|4262.5|375
1625214690000|2021-07-02 08:31:30|4264.5|4263.5|4265.5|4264|4265.5|4264|4264.5|4263|188
1625214700000|2021-07-02 08:31:40|4266|4264.5|4266|4265|4266|4265|4266|4264.5|0
1625214710000|2021-07-02 08:31:50|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|0
1625214740000|2021-07-02 08:32:20|||||||||10
1625214750000|2021-07-02 08:32:30|4267|4266|4267.5|4266.5|4267.5|4266.5|4267|4266|320
1625214760000|2021-07-02 08:32:40|4268||4268||4268||4268||150
1625214770000|2021-07-02 08:32:50|4268.5|4267|4268.5|4267.5|4269|4267.5|4268|4267|0
1625214780000|2021-07-02 08:33:00|4269||4269||4269||4269||0
1625214790000|2021-07-02 08:33:10|4268.5||4268||4268.5||4268||0
1625214800000|2021-07-02 08:33:20|4268.5||4268.5||4268.5||4268.5||124
1625214820000|2021-07-02 08:33:40|4268||4268||4268||4268||0
1625214830000|2021-07-02 08:33:50|4267.5|4267|4269.5|4268.5|4270|4268.5|4267.5|4266.5|3053
1625214840000|2021-07-02 08:34:00|4270||4269.5||4270||4269.5||0
1625214860000|2021-07-02 08:34:20|4269||4269||4269||4269||1099
1625214870000|2021-07-02 08:34:30|4268.5|4268|4269|4268|4269|4268|4268|4267.5|1128
1625214880000|2021-07-02 08:34:40|4269.5||4269||4269.5||4269||0
1625214890000|2021-07-02 08:34:50|4268.5|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|171
1625214900000|2021-07-02 08:35:00|4267.5|4267|4267|4266|4268|4267.5|4267|4266|188
1625214920000|2021-07-02 08:35:20|||||||||83
1625214950000|2021-07-02 08:35:50||4266.5||4266.5||4266.5||4266.5|0
1625214960000|2021-07-02 08:36:00|4267.5|4267|4268|4267|4268|4267|4267.5|4267|331
1625214980000|2021-07-02 08:36:20|4267.5||4268||4268||4267.5||224
1625215000000|2021-07-02 08:36:40|4267.5|4266.5|4269|4268.5|4269|4268.5|4267|4266.5|1299
1625215010000|2021-07-02 08:36:50|4269.5||4269||4269.5||4269||984
1625215020000|2021-07-02 08:37:00|||||||||110
1625215030000|2021-07-02 08:37:10|||||||||107
1625215040000|2021-07-02 08:37:20|4269.5||4269||4269.5||4269||335
1625215050000|2021-07-02 08:37:30|||||||||3
1625215070000|2021-07-02 08:37:50|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|1125
1625215080000|2021-07-02 08:38:00|4269.5|4269|4270|4269|4270|4269.5|4269.5|4269|221
1625215090000|2021-07-02 08:38:10|4269.5|4269.5|4270|4269.5|4270|4269.5|4269.5|4269|267
1625215100000|2021-07-02 08:38:20|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|190
1625215110000|2021-07-02 08:38:30|4269|4268|4268.5|4268|4269|4268|4268|4267.5|316
1625215120000|2021-07-02 08:38:40|4269|4267.5|4267.5|4267|4269|4267.5|4267|4266.5|1347
1625215130000|2021-07-02 08:38:50|||||||||14
1625215140000|2021-07-02 08:39:00|4268|4267.5|4269|4268|4269|4268|4268|4267.5|50
1625215190000|2021-07-02 08:39:50|4269.5|4268.5|4270|4269|4270|4269|4269.5|4268.5|157
1625215210000|2021-07-02 08:40:10|4269.5|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|0
1625215230000|2021-07-02 08:40:30|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267|368
1625215240000|2021-07-02 08:40:40|4267.5|4267|4267.5|4266.5|4267.5|4267|4267.5|4266.5|73
1625215260000|2021-07-02 08:41:00|4267|4266|4268|4267|4268|4267|4267|4266|307
1625215270000|2021-07-02 08:41:10|||||||||51
1625215280000|2021-07-02 08:41:20|||||||||21
1625215290000|2021-07-02 08:41:30|||||||||100
1625215300000|2021-07-02 08:41:40|||||||||13
1625215350000|2021-07-02 08:42:30|4267.5|4266.5|4266.5|4265.5|4267.5|4266.5|4266.5|4265.5|258
1625215370000|2021-07-02 08:42:50|||||||||34
1625215390000|2021-07-02 08:43:10|4266|4265|4266|4265|4266|4265.5|4265.5|4264.5|610
1625215400000|2021-07-02 08:43:20|4265.5||4266||4266||4265.5||0
1625215420000|2021-07-02 08:43:40|4266.5|4265.5|4267|4266|4267|4266|4266|4265.5|2042
1625215430000|2021-07-02 08:43:50|4266.5|4265.5|4266|4265|4266.5|4265.5|4265.5|4264.5|1979
1625215440000|2021-07-02 08:44:00|4265.5|4264.5|4265|4264|4265.5|4264.5|4264.5|4263.5|1158
1625215450000|2021-07-02 08:44:10|4265.5|4264.5|4265.5|4265|4265.5|4265|4265|4264|497
1625215460000|2021-07-02 08:44:20|4266|4264.5|4266|4265|4266.5|4265.5|4266|4264.5|355
1625215470000|2021-07-02 08:44:30|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|300
1625215480000|2021-07-02 08:44:40|4266|4265|4266|4265.5|4266|4265.5|4266|4265|538
1625215500000|2021-07-02 08:45:00|4266.5|4266|4267.5|4266.5|4267.5|4266.5|4266.5|4265.5|419
1625215510000|2021-07-02 08:45:10|4267|4266|4267|4266|4267|4266|4266.5|4265.5|190
1625215530000|2021-07-02 08:45:30|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|347
1625215540000|2021-07-02 08:45:40|||||||||192
1625215550000|2021-07-02 08:45:50|4267||4267||4267||4267||0
1625215560000|2021-07-02 08:46:00|4267.5|4266|4267.5|4266.5|4267.5|4266.5|4267.5|4266|0
1625215570000|2021-07-02 08:46:10|4267|4266|4266.5|4265.5|4267|4266|4266.5|4265.5|419
1625215600000|2021-07-02 08:46:40|4266|4265|4266|4265.5|4266|4265.5|4265.5|4265|302
1625215620000|2021-07-02 08:47:00|4265.5|4265|4265|4264|4265.5|4265|4265|4264|323
1625215640000|2021-07-02 08:47:20|4264.5|4263.5|4264|4263|4264.5|4263.5|4264|4263|135
1625215660000|2021-07-02 08:47:40|||||||||43
1625215670000|2021-07-02 08:47:50||4263.5||4263||4263.5||4263|0
1625215680000|2021-07-02 08:48:00|4263.5|4263.5|4264|4263|4264|4263.5|4263.5|4263|171
1625215690000|2021-07-02 08:48:10|4264.5|4263.5|4264.5|4264|4264.5|4264|4264.5|4263|306
1625215700000|2021-07-02 08:48:20|4265||4265||4265||4265||0
1625215720000|2021-07-02 08:48:40|||||||||50
1625215740000|2021-07-02 08:49:00|4264.5|4263.5|4264.5|4263|4265|4263.5|4264|4263|183
1625215750000|2021-07-02 08:49:10|4264|4262.5|4263.5|4262.5|4264|4262.5|4263|4262.5|408
1625215770000|2021-07-02 08:49:30|4263|4262|4263|4262|4263|4262|4262.5|4262|33
1625215790000|2021-07-02 08:49:50||4262.5||4262.5||4262.5||4262.5|0
1625215800000|2021-07-02 08:50:00|4263.5|4262|4263.5|4262.5|4263.5|4263|4263.5|4262|422
1625215810000|2021-07-02 08:50:10|4264|4263|4265|4264|4265|4264.5|4264|4262.5|1710
1625215830000|2021-07-02 08:50:30|4265.5||4265.5||4265.5||4265.5||0
1625215840000|2021-07-02 08:50:40|4266|4264.5|4265|4264.5|4266|4265|4265|4264|636
1625215850000|2021-07-02 08:50:50|4266|4265|4266|4265|4266|4265|4265.5|4265|144
1625215860000|2021-07-02 08:51:00|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4264.5|4264|10593
1625215870000|2021-07-02 08:51:10|4266|4265|4266.5|4265.5|4266.5|4265.5|4266|4265|100
1625215880000|2021-07-02 08:51:20|4266|4265|4266|4265|4266|4265|4266|4265|215
1625215890000|2021-07-02 08:51:30|4266.5|4265.5|4267|4266|4267|4266|4266.5|4265.5|3510
1625215910000|2021-07-02 08:51:50|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|50
1625215920000|2021-07-02 08:52:00|4267|4267|4267|4266.5|4268|4267|4267|4266.5|1267
1625215930000|2021-07-02 08:52:10|4267.5|4266|4267.5|4266.5|4267.5|4266.5|4267.5|4266|0
1625215970000|2021-07-02 08:52:50|||||||||174
1625215980000|2021-07-02 08:53:00|4267|4266|4267|4266|4267|4266|4267|4266|0
1625215990000|2021-07-02 08:53:10|4266.5|4265.5|4266|4265.5|4267|4265.5|4265.5|4265|2509
1625216000000|2021-07-02 08:53:20|4266.5|4266|4265.5|4265|4266.5|4266|4265.5|4265|1362
1625216010000|2021-07-02 08:53:30|4265|4264.5|4265.5|4264.5|4265.5|4265|4265|4264.5|47
1625216030000|2021-07-02 08:53:50|4266|4265|4266.5|4265.5|4266.5|4265.5|4265.5|4265|763
1625216050000|2021-07-02 08:54:10|4267|4265|4265.5|4264.5|4267|4265|4265|4264.5|709
1625216060000|2021-07-02 08:54:20|||||||||87
1625216090000|2021-07-02 08:54:50|4266|4265|4266|4265.5|4266|4265.5|4266|4265|0
1625216110000|2021-07-02 08:55:10|4265.5|4265|4266|4265|4266|4265.5|4265.5|4265|173
1625216130000|2021-07-02 08:55:30|4265.5||4266||4266||4265.5||0
1625216140000|2021-07-02 08:55:40|4266.5||4266||4266.5||4266||21
1625216160000|2021-07-02 08:56:00|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|294
1625216170000|2021-07-02 08:56:10|||||||||177
1625216190000|2021-07-02 08:56:30|4265|4264|4265|4264|4265|4264|4264.5|4263.5|166
1625216200000|2021-07-02 08:56:40|4265.5||4265.5||4265.5||4265.5||69
1625216220000|2021-07-02 08:57:00|4265||4265||4265||4265||0
1625216240000|2021-07-02 08:57:20|4265.5||4265.5||4265.5||4265.5||0
1625216260000|2021-07-02 08:57:40|4266|4264.5|4266|4265|4266|4265|4265.5|4264|0
1625216270000|2021-07-02 08:57:50|4266.5||4266.5||4266.5||4266.5||75
1625216280000|2021-07-02 08:58:00||4265.5||4266||4266||4265.5|190
1625216290000|2021-07-02 08:58:10|4267||4267||4267||4267||11
1625216310000|2021-07-02 08:58:30|||||||||33
1625216320000|2021-07-02 08:58:40|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|0
1625216330000|2021-07-02 08:58:50|4267||4267.5||4267.5||4267||0
1625216340000|2021-07-02 08:59:00|4267|4266|4267|4266|4267|4266|4266.5|4266|51
1625216360000|2021-07-02 08:59:20|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|0
1625216390000|2021-07-02 08:59:50|4268|4267|4268.5|4267.5|4268.5|4267.5|4268|4267|187
1625216410000|2021-07-02 09:00:10|4269|4268|4269.5|4268.5|4269.5|4268.5|4269|4268|259
1625216420000|2021-07-02 09:00:20|4270|4269|4270|4269|4270|4269|4270|4269|65
1625216430000|2021-07-02 09:00:30|4269.5||4269.5||4269.5||4269.5||0
1625216440000|2021-07-02 09:00:40|4270||4269.5||4270||4269.5||12
1625216450000|2021-07-02 09:00:50|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|443
1625216470000|2021-07-02 09:01:10|4269|4268|4269|4267.5|4269.5|4268|4267.5|4267|2879
1625216500000|2021-07-02 09:01:40|4269.5|4268|4270.5|4269.5|4270.5|4269.5|4269.5|4268|1259
1625216510000|2021-07-02 09:01:50|4270||4270||4270||4270||0
1625216530000|2021-07-02 09:02:10|4270.5||4270.5||4270.5||4270.5||0
1625216540000|2021-07-02 09:02:20||4270||4270||4270||4270|192
1625216550000|2021-07-02 09:02:30|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|54
1625216580000|2021-07-02 09:03:00||4270||4269.5||4270||4269.5|144
1625216600000|2021-07-02 09:03:20|||||||||1
1625216630000|2021-07-02 09:03:50||4270||4270||4270||4270|198
1625216640000|2021-07-02 09:04:00|4271|4270.5|4270.5|4269.5|4271.5|4270.5|4270|4269.5|539
1625216650000|2021-07-02 09:04:10|4270|4269|4269.5|4268.5|4270|4269|4269.5|4268.5|871
1625216660000|2021-07-02 09:04:20|4269|4268|4269|4268|4269|4268.5|4268.5|4267.5|499
1625216700000|2021-07-02 09:05:00||4268.5||4268.5||4268.5||4268.5|11
1625216710000|2021-07-02 09:05:10|||||||||212
1625216720000|2021-07-02 09:05:20|4269.5|4269|4270|4269|4270|4269|4269.5|4269|759
1625216740000|2021-07-02 09:05:40|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|90
1625216750000|2021-07-02 09:05:50|4270|4269|4270|4269|4270|4269.5|4269.5|4269|1545
1625216760000|2021-07-02 09:06:00|4269.5|4268.5|4270|4269|4270|4269|4269|4268.5|528
1625216780000|2021-07-02 09:06:20|4270.5||4270.5||4270.5||4270.5||0
1625216790000|2021-07-02 09:06:30|4270||4270||4270||4270||0
1625216800000|2021-07-02 09:06:40|4270.5||4270.5||4270.5||4270.5||0
1625216810000|2021-07-02 09:06:50|||||||||165
1625216830000|2021-07-02 09:07:10|4270||4270.5||4270.5||4270||0
1625216850000|2021-07-02 09:07:30|4270||4270||4270||4270||414
1625216880000|2021-07-02 09:08:00|4270.5|4269.5|4269.5|4268.5|4270.5|4269.5|4269|4268.5|773
1625216890000|2021-07-02 09:08:10|4269||4269||4269.5||4269||223
1625216900000|2021-07-02 09:08:20|4269.5|4268|4269|4268|4269.5|4268|4268.5|4267.5|436
1625216910000|2021-07-02 09:08:30|4269.5||4269.5||4269.5||4269.5||58
1625216920000|2021-07-02 09:08:40|4269||4269||4269||4269||0
1625216930000|2021-07-02 09:08:50|4269.5|4268.5|4270|4269|4270|4269|4269.5|4268.5|81
1625216940000|2021-07-02 09:09:00|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|0
1625216950000|2021-07-02 09:09:10|4270|4269|4269.5|4268.5|4270.5|4269|4269|4268.5|639
1625216970000|2021-07-02 09:09:30|4269|4268|4268.5|4267.5|4269.5|4268|4268|4267.5|367
1625216980000|2021-07-02 09:09:40|4268||4268||4268||4268||0
1625216990000|2021-07-02 09:09:50|4267.5|4267|4268|4267|4268|4267|4267.5|4266.5|305
1625217060000|2021-07-02 09:11:00|||||||||4
1625217090000|2021-07-02 09:11:30|4267.5||4267.5||4268||4267.5||0
1625217100000|2021-07-02 09:11:40|||||||||198
1625217110000|2021-07-02 09:11:50|||||||||4
1625217120000|2021-07-02 09:12:00|4267|4266.5|4267.5|4267|4267.5|4267|4266|4265.5|1668
1625217130000|2021-07-02 09:12:10|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|625
1625217140000|2021-07-02 09:12:20|4267.5||4267.5||4267.5||4267.5||0
1625217160000|2021-07-02 09:12:40|4268|4267|4268|4267|4268|4267.5|4267.5|4267|65
1625217170000|2021-07-02 09:12:50|4268.5|4267.5|4269|4267.5|4269|4267.5|4268.5|4267.5|0
1625217180000|2021-07-02 09:13:00|4269.5|4268|4269.5|4268.5|4269.5|4268.5|4269.5|4268|0
1625217190000|2021-07-02 09:13:10|4270||4269.5||4270||4269.5||0
1625217210000|2021-07-02 09:13:30|4270||4270||4270||4270||0
1625217240000|2021-07-02 09:14:00|4269.5||4269.5||4269.5||4269.5||0
1625217250000|2021-07-02 09:14:10|4269|4268|4268.5|4268|4269.5|4268|4268.5|4267.5|395
1625217270000|2021-07-02 09:14:30|4269||4269||4269||4269||0
1625217320000|2021-07-02 09:15:20||4268.5||4268||4268.5||4268|632
1625217330000|2021-07-02 09:15:30|||||||||87
1625217350000|2021-07-02 09:15:50|4269.5|4268.5|4270|4268.5|4270|4269|4269.5|4268.5|528
1625217360000|2021-07-02 09:16:00|4269.5|4268|4269|4268|4270|4268.5|4268.5|4268|1297
1625217370000|2021-07-02 09:16:10|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|50
1625217390000|2021-07-02 09:16:30|4269|4269|4269|4268.5|4269|4269|4269|4268.5|365
1625217400000|2021-07-02 09:16:40|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|333
1625217410000|2021-07-02 09:16:50|4270.5||4270.5||4270.5||4270.5||0
1625217420000|2021-07-02 09:17:00|4270|4270|4269.5|4269|4270|4270|4269.5|4269|567
1625217430000|2021-07-02 09:17:10|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|215
1625217440000|2021-07-02 09:17:20|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|191
1625217460000|2021-07-02 09:17:40|4270|4270|4269.5|4269|4270|4270|4269.5|4269|945
1625217470000|2021-07-02 09:17:50|4269|4268.5|4270|4269|4270|4269|4269|4268.5|637
1625217480000|2021-07-02 09:18:00|4269.5||4270||4270||4269.5||0
1625217490000|2021-07-02 09:18:10|||||||||42
1625217500000|2021-07-02 09:18:20|||||||||14
1625217520000|2021-07-02 09:18:40|4269.5||4270||4270||4269.5||85
1625217530000|2021-07-02 09:18:50|4270.5||4270||4270.5||4270||500
1625217590000|2021-07-02 09:19:50|4269.5||4269.5||4269.5||4269.5||6
1625217600000|2021-07-02 09:20:00|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|801
1625217610000|2021-07-02 09:20:10|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|647
1625217620000|2021-07-02 09:20:20|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|193
1625217630000|2021-07-02 09:20:30|||||||||146
1625217640000|2021-07-02 09:20:40|4270.5|4270|4272|4271|4272|4271|4270.5|4270|298
1625217660000|2021-07-02 09:21:00|4271.5|4270.5|4272|4270.5|4272|4270.5|4271|4270.5|156
1625217680000|2021-07-02 09:21:20|4272.5|4271|4272.5|4271.5|4272.5|4271.5|4272.5|4271|337
1625217690000|2021-07-02 09:21:30|4272|4271|4271.5|4270.5|4272.5|4271|4271.5|4270.5|87
1625217710000|2021-07-02 09:21:50|||||||||69
1625217720000|2021-07-02 09:22:00|||||||||244
1625217740000|2021-07-02 09:22:20|4271|4270|4270|4268.5|4271.5|4270|4270|4268.5|482
1625217790000|2021-07-02 09:23:10|4269.5|4269|4270|4269|4270|4269|4269.5|4269|0
1625217820000|2021-07-02 09:23:40|4269.5|4268.5|4268.5|4267.5|4270|4268.5|4268.5|4267.5|402
1625217850000|2021-07-02 09:24:10|4268|4267|4269|4268|4269|4268|4267.5|4267|1075
1625217860000|2021-07-02 09:24:20|||||||||387
1625217870000|2021-07-02 09:24:30|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|232
1625217900000|2021-07-02 09:25:00|4269|4268|4269.5|4268.5|4269.5|4268.5|4269|4268|0
1625217910000|2021-07-02 09:25:10|4270|4268|4270.5|4269.5|4270.5|4269.5|4269|4268|4251
1625217920000|2021-07-02 09:25:20|4270|4269|4269.5|4268.5|4270.5|4269|4269.5|4268.5|501
1625217930000|2021-07-02 09:25:30|||||||||18444
1625217940000|2021-07-02 09:25:40|4270|4269|4270|4269|4270|4269|4270|4269|0
1625217950000|2021-07-02 09:25:50|4269.5|4268.5|4269|4268|4269.5|4268.5|4268.5|4268|27
1625217960000|2021-07-02 09:26:00|4268.5|4267.5|4267.5|4267|4269|4267.5|4267.5|4266.5|6161
1625217970000|2021-07-02 09:26:10|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4265.5|6004
1625217980000|2021-07-02 09:26:20|4266|4265.5|4266|4265|4266|4265.5|4266|4265|225
1625217990000|2021-07-02 09:26:30||4264.5||4264.5||4264.5||4264.5|0
1625218000000|2021-07-02 09:26:40|4265.5|4264|4265|4263.5|4265.5|4264|4265|4263.5|134
1625218010000|2021-07-02 09:26:50|||||||||64
1625218020000|2021-07-02 09:27:00||4264||4264||4264||4264|0
1625218050000|2021-07-02 09:27:30|4264.5|4263.5|4263.5|4262.5|4265|4263.5|4263.5|4262.5|332
1625218060000|2021-07-02 09:27:40|4263|4262|4263|4262|4263|4262|4263|4262|17
1625218070000|2021-07-02 09:27:50||4261.5||4262||4262||4261.5|0
1625218090000|2021-07-02 09:28:10|4263.5|4262.5|4263.5|4262.5|4263.5|4263|4263.5|4262.5|168
1625218100000|2021-07-02 09:28:20|4264|4263|4265|4264|4265|4264|4264|4263|413
1625218110000|2021-07-02 09:28:30|4265.5|4264.5|4265.5|4265|4265.5|4265|4265.5|4264|465
1625218120000|2021-07-02 09:28:40|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|126
1625218130000|2021-07-02 09:28:50|4267||4267||4267||4267||0
1625218140000|2021-07-02 09:29:00|4266.5|4266|4267|4266|4267|4266|4266.5|4266|128
1625218150000|2021-07-02 09:29:10|||||||||1
1625218160000|2021-07-02 09:29:20|||||||||114
1625218180000|2021-07-02 09:29:40|4266.5|4266.5|4266|4265|4266.5|4266.5|4266|4265|562
1625218200000|2021-07-02 09:30:00|4265.5|4264.5|4265.5|4265|4265.5|4265|4265|4264|470
1625218210000|2021-07-02 09:30:10||4264.5||4264.5||4264.5||4264.5|0
1625218220000|2021-07-02 09:30:20|4265|4264|4264.5|4263.5|4265.5|4264|4264.5|4263.5|227
1625218230000|2021-07-02 09:30:30|4265|4264|4265|4264|4265|4264|4265|4264|0
1625218240000|2021-07-02 09:30:40|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|0
1625218250000|2021-07-02 09:30:50|4265|4265|4265.5|4264.5|4265.5|4265|4265|4264.5|130
1625218260000|2021-07-02 09:31:00|4265|4264|4265|4264|4265|4264|4265|4264|2695
1625218270000|2021-07-02 09:31:10|4264.5|4264.5|4265|4264|4265|4264.5|4264.5|4264|68
1625218280000|2021-07-02 09:31:20|4264.5|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|625
1625218290000|2021-07-02 09:31:30|4265|4263.5|4264.5|4263.5|4265|4263.5|4264|4263.5|399
1625218300000|2021-07-02 09:31:40||4264||4264||4264||4263.5|0
1625218320000|2021-07-02 09:32:00|4264|4263.5|4264.5|4264|4265.5|4264.5|4264|4263.5|629
1625218340000|2021-07-02 09:32:20|4264|4263.5|4264|4263.5|4264.5|4264|4264|4263.5|710
1625218350000|2021-07-02 09:32:30|4264.5|4263|4264|4263|4264.5|4263|4263.5|4262.5|122
1625218360000|2021-07-02 09:32:40||4263.5||4263.5||4263.5||4263.5|0
1625218370000|2021-07-02 09:32:50|4263.5|4263|4264|4263|4264|4263|4263.5|4263|0
1625218380000|2021-07-02 09:33:00|4264.5|4263.5|4264|4263|4264.5|4264|4264|4263|758
1625218390000|2021-07-02 09:33:10|4264.5|4263.5|4265|4264|4265|4264|4264.5|4263.5|34
1625218400000|2021-07-02 09:33:20|||||||||188
1625218430000|2021-07-02 09:33:50|4264.5|4263.5|4263.5|4263|4264.5|4263.5|4263.5|4262.5|693
1625218440000|2021-07-02 09:34:00|4264||4264||4264||4264||0
1625218460000|2021-07-02 09:34:20|4264.5|4263.5|4264.5|4263|4264.5|4263.5|4264.5|4263|0
1625218470000|2021-07-02 09:34:30|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263|199
1625218480000|2021-07-02 09:34:40|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263|338
1625218500000|2021-07-02 09:35:00|4265||4265||4265||4265||34
1625218520000|2021-07-02 09:35:20|4264.5|4263.5|4263.5|4262.5|4265|4263.5|4263.5|4262.5|425
1625218530000|2021-07-02 09:35:30|4263|4262|4263.5|4262.5|4263.5|4262.5|4262.5|4261.5|1058
1625218540000|2021-07-02 09:35:40||4263||4263||4263||4262.5|0
1625218550000|2021-07-02 09:35:50|4264||4264||4264||4264||0
1625218560000|2021-07-02 09:36:00|4264.5|4263.5|4265|4264|4265|4264|4264.5|4263.5|191
1625218570000|2021-07-02 09:36:10|4264.5|4263.5|4264|4263|4265|4263.5|4263.5|4263|770
1625218580000|2021-07-02 09:36:20|4263.5|4262.5|4263.5|4263|4263.5|4263|4263.5|4262.5|929
1625218590000|2021-07-02 09:36:30|4264|4262.5|4264|4262.5|4264|4263|4264|4262.5|1
1625218600000|2021-07-02 09:36:40||4263||4263||4263||4263|0
1625218610000|2021-07-02 09:36:50|4264.5|4263.5|4264|4263.5|4264.5|4264|4264|4263|322
1625218630000|2021-07-02 09:37:10|4264.5|4264|4265|4264|4265|4264|4264|4263.5|322
1625218640000|2021-07-02 09:37:20|4264.5|4263.5|4263.5|4263|4264.5|4263.5|4263.5|4263|255
1625218650000|2021-07-02 09:37:30|4264|4262.5|4264|4263|4264|4263|4264|4262.5|0
1625218660000|2021-07-02 09:37:40|4264.5|4263.5|4265|4264|4265|4264|4264.5|4263|150
1625218670000|2021-07-02 09:37:50|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|325
1625218680000|2021-07-02 09:38:00||4265||4264.5||4265||4264.5|150
1625218690000|2021-07-02 09:38:10|4265|4264|4264.5|4263.5|4265.5|4264|4264|4263|1322
1625218710000|2021-07-02 09:38:30|4265|4264|4265|4264|4265|4264|4265|4264|0
1625218720000|2021-07-02 09:38:40|4264.5|4263.5|4264|4263.5|4264.5|4263.5|4264|4263.5|276
1625218730000|2021-07-02 09:38:50|4264.5||4264.5||4264.5||4264.5||0
1625218800000|2021-07-02 09:40:00|4264|4264|4264.5|4264|4264.5|4264|4264|4264|204
1625218810000|2021-07-02 09:40:10|4265||4264.5||4265||4264.5||185
1625218830000|2021-07-02 09:40:30|4265|4263.5|4264.5|4263.5|4265.5|4264.5|4264.5|4263.5|1101
1625218850000|2021-07-02 09:40:50|4264|4263|4263|4262.5|4264.5|4263.5|4263|4262.5|424
1625218860000|2021-07-02 09:41:00|4263.5|4263|4264|4263|4264|4263|4263|4263|358
1625218870000|2021-07-02 09:41:10|4263.5|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|12
1625218880000|2021-07-02 09:41:20|4263.5|4263|4264|4263|4264|4263|4263.5|4263|212
1625218890000|2021-07-02 09:41:30|4263.5|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|209
1625218900000|2021-07-02 09:41:40|4262.5|4262|4263|4262|4263|4262|4262.5|4262|85
1625218950000|2021-07-02 09:42:30|4263.5|4262.5|4262.5|4262|4264|4263|4262.5|4262|526
1625218970000|2021-07-02 09:42:50|4263|4261.5|4262|4261.5|4263|4261.5|4262|4261.5|471
1625218980000|2021-07-02 09:43:00|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|234
1625218990000|2021-07-02 09:43:10||4261||4261||4261||4261|0
1625219000000|2021-07-02 09:43:20|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|193
1625219020000|2021-07-02 09:43:40|4262|4261.5|4261.5|4260.5|4262|4261.5|4261|4260.5|1214
1625219030000|2021-07-02 09:43:50|4262||4262||4262||4262||0
1625219040000|2021-07-02 09:44:00||4261||4261.5||4261.5||4261|0
1625219050000|2021-07-02 09:44:10||4261||4261||4261||4261|0
1625219060000|2021-07-02 09:44:20|4261.5||4261.5||4261.5||4261.5||0
1625219070000|2021-07-02 09:44:30|||||||||200
1625219080000|2021-07-02 09:44:40|||||||||34
1625219090000|2021-07-02 09:44:50|4262|4261.5|4261|4260.5|4262|4261.5|4261|4260.5|838
1625219110000|2021-07-02 09:45:10|4261.5|4261|4262|4261|4262|4261.5|4261|4260.5|888
1625219130000|2021-07-02 09:45:30|4261.5|4261.5|4262|4261|4262|4261.5|4261.5|4261|552
1625219140000|2021-07-02 09:45:40|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4260.5|4260|1427
1625219160000|2021-07-02 09:46:00|4262|4261|4262|4261|4262|4261.5|4262|4261|0
1625219180000|2021-07-02 09:46:20|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|243
1625219200000|2021-07-02 09:46:40|4262|4261|4262|4261|4262|4261|4261|4260.5|1494
1625219220000|2021-07-02 09:47:00|4262.5|4261.5|4262.5|4261.5|4262.5|4262|4262|4261.5|179
1625219230000|2021-07-02 09:47:10|4263|4262|4263.5|4262.5|4263.5|4262.5|4263|4262|439
1625219240000|2021-07-02 09:47:20|4264|4263|4264|4263|4264|4263|4264|4263|0
1625219270000|2021-07-02 09:47:50|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|0
1625219280000|2021-07-02 09:48:00|4265|4264|4265|4264|4265|4264|4265|4264|0
1625219290000|2021-07-02 09:48:10|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|0
1625219300000|2021-07-02 09:48:20|4266||4266||4266||4266||0
1625219310000|2021-07-02 09:48:30|4265.5|4265|4265.5|4264.5|4265.5|4265|4265.5|4264.5|38
1625219320000|2021-07-02 09:48:40|4266||4265||4266||4265||0
1625219330000|2021-07-02 09:48:50|4264.5|4264|4265|4264|4265|4264|4264.5|4264|632
1625219370000|2021-07-02 09:49:30|4264.5|4263.5|4264.5|4263.5|4265|4263.5|4264|4263.5|251
1625219380000|2021-07-02 09:49:40|4264|4263|4264|4263|4264|4263|4263.5|4262.5|143
1625219400000|2021-07-02 09:50:00|4263.5|4263.5|4263.5|4263|4263.5|4263.5|4263.5|4263|0
1625219410000|2021-07-02 09:50:10|4264|4263.5|4264|4263|4264|4263.5|4264|4263|353
1625219420000|2021-07-02 09:50:20|||||||||90
1625219430000|2021-07-02 09:50:30|4264.5|4263.5|4265|4264|4265|4264|4264.5|4263.5|191
1625219440000|2021-07-02 09:50:40||4264.5||4264||4264.5||4264|21
1625219470000|2021-07-02 09:51:10|4264.5|4263.5|4263.5|4263|4265|4263.5|4263.5|4263|720
1625219480000|2021-07-02 09:51:20|4264||4264||4264||4263.5||0
1625219490000|2021-07-02 09:51:30|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|293
1625219500000|2021-07-02 09:51:40|4263|4262|4263|4262|4263|4262.5|4262.5|4262|439
1625219520000|2021-07-02 09:52:00|4262.5|4261.5|4262|4261|4263|4261.5|4261.5|4261|393
1625219530000|2021-07-02 09:52:10|4261.5|4260.5|4261|4260|4262.5|4261.5|4261|4260|820
1625219540000|2021-07-02 09:52:20|4261.5|4260.5|4262|4261.5|4262|4261.5|4261.5|4260.5|524
1625219550000|2021-07-02 09:52:30|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|214
1625219560000|2021-07-02 09:52:40|4262||4261.5||4262||4261.5||0
1625219570000|2021-07-02 09:52:50|||||||||315
1625219580000|2021-07-02 09:53:00||4261||4260.5||4261||4260.5|20
1625219590000|2021-07-02 09:53:10|||||||||100
1625219600000|2021-07-02 09:53:20||4261||4260.5||4261||4260.5|0
1625219630000|2021-07-02 09:53:50||4261||4260.5||4261||4260.5|0
1625219640000|2021-07-02 09:54:00||4261||4260.5||4261||4260.5|0
1625219650000|2021-07-02 09:54:10|4262|4261|4262|4261|4262|4261.5|4261.5|4261|744
1625219700000|2021-07-02 09:55:00||4261.5||4261||4261.5||4261|162
1625219720000|2021-07-02 09:55:20|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|0
1625219740000|2021-07-02 09:55:40||4262||4261.5||4262||4261.5|166
1625219760000|2021-07-02 09:56:00|4263|4262|4262|4261.5|4263|4262|4262|4261.5|126
1625219780000|2021-07-02 09:56:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4261.5|185
1625219790000|2021-07-02 09:56:30|||||||||200
1625219810000|2021-07-02 09:56:50|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|37
1625219830000|2021-07-02 09:57:10|4263.5|4263|4263.5|4263|4263.5|4263|4263|4263|370
1625219850000|2021-07-02 09:57:30|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|158
1625219860000|2021-07-02 09:57:40|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|627
1625219880000|2021-07-02 09:58:00|4262||4262||4262||4262||290
1625219890000|2021-07-02 09:58:10|4262.5|4261|4261|4260.5|4262.5|4261|4261|4260|971
1625219900000|2021-07-02 09:58:20||4260||4260.5||4260.5||4260|0
1625219910000|2021-07-02 09:58:30|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4260|182
1625219920000|2021-07-02 09:58:40|4261|4259|4260.5|4260|4261|4260|4260|4259|1096
1625219930000|2021-07-02 09:58:50|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|45
1625219940000|2021-07-02 09:59:00|4261.5|4261|4262|4261|4262|4261|4261.5|4261|120
1625219950000|2021-07-02 09:59:10||4260.5||4261||4261||4260.5|0
1625219960000|2021-07-02 09:59:20|4261.5|4260.5|4262|4261|4262|4261|4261|4260.5|245
1625219970000|2021-07-02 09:59:30||4260.5||4260.5||4260.5||4260.5|0
1625219990000|2021-07-02 09:59:50||4261||4261||4261||4261|0
1625220030000|2021-07-02 10:00:30|4261.5|4260.5|4260.5|4259.5|4262|4260.5|4260.5|4259.5|586
1625220040000|2021-07-02 10:00:40|4261|4260|4261|4260|4261|4260|4261|4260|90
1625220050000|2021-07-02 10:00:50|4260.5||4260.5||4260.5||4260.5||0
1625220060000|2021-07-02 10:01:00|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260.5|210
1625220080000|2021-07-02 10:01:20|||||||||223
1625220100000|2021-07-02 10:01:40|4261|4261|4261.5|4261|4261.5|4261|4261|4260.5|1452
1625220110000|2021-07-02 10:01:50|||||||||1
1625220120000|2021-07-02 10:02:00|4262|4261.5|4262|4261|4262|4261.5|4261.5|4261|610
1625220130000|2021-07-02 10:02:10||4261.5||4261.5||4261.5||4261.5|0
1625220140000|2021-07-02 10:02:20|4262.5|4262|4263|4262|4263|4262.5|4262.5|4262|382
1625220150000|2021-07-02 10:02:30|4262.5|4262.5|4262.5|4262|4262.5|4262.5|4262|4261.5|1303
1625220160000|2021-07-02 10:02:40|4263|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|178
1625220170000|2021-07-02 10:02:50|4263.5|4263|4264|4263|4264|4263|4263.5|4263|0
1625220180000|2021-07-02 10:03:00|4263.5|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|14
1625220190000|2021-07-02 10:03:10|4262.5|4262|4262.5|4261.5|4263|4262|4262|4261.5|632
1625220220000|2021-07-02 10:03:40|4262|4261|4261.5|4261|4262|4261|4261.5|4261|368
1625220260000|2021-07-02 10:04:20|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260.5|531
1625220270000|2021-07-02 10:04:30|4262|4261|4261.5|4260.5|4262|4261|4261.5|4260.5|166
1625220280000|2021-07-02 10:04:40|4262|4261|4263|4262|4263|4262|4262|4260.5|1784
1625220310000|2021-07-02 10:05:10|4262.5|4261.5|4262|4261|4262.5|4261.5|4262|4261|231
1625220320000|2021-07-02 10:05:20|4261.5|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|921
1625220330000|2021-07-02 10:05:30||4260||4260.5||4260.5||4260|0
1625220340000|2021-07-02 10:05:40|4261.5|4260|4262|4261|4262|4261|4261.5|4260|372
1625220350000|2021-07-02 10:05:50|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|0
1625220360000|2021-07-02 10:06:00|4263|4262|4263|4262|4263|4262|4263|4262|0
1625220430000|2021-07-02 10:07:10||4262.5||4262.5||4262.5||4262.5|0
1625220440000|2021-07-02 10:07:20|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|204
1625220460000|2021-07-02 10:07:40|4264|4263.5|4265|4264|4265|4264|4264|4263|182
1625220470000|2021-07-02 10:07:50|4265.5||4265||4265.5||4265||0
1625220480000|2021-07-02 10:08:00||4264.5||4264.5||4264.5||4264.5|175
1625220490000|2021-07-02 10:08:10|||||||||1976
1625220500000|2021-07-02 10:08:20|4265.5|4265|4266|4265|4266|4265|4265.5|4265|1
1625220510000|2021-07-02 10:08:30|4266.5|4265.5|4266.5|4265.5|4267|4265.5|4266.5|4265.5|45
1625220520000|2021-07-02 10:08:40|||||||||175
1625220530000|2021-07-02 10:08:50|||||||||3
1625220560000|2021-07-02 10:09:20|4267|4266|4268|4267|4268|4267|4267|4265.5|489
1625220580000|2021-07-02 10:09:40|4267.5||4268||4268||4267.5||0
1625220590000|2021-07-02 10:09:50|4268.5|4267.5|4269|4268|4269|4268.5|4268.5|4267.5|522
1625220600000|2021-07-02 10:10:00|4268.5|4267.5|4268.5|4267.5|4269|4268|4268|4267.5|1553
1625220610000|2021-07-02 10:10:10|4268|4267|4268|4267|4268.5|4267|4267.5|4267|1062
1625220620000|2021-07-02 10:10:20|4267.5|4266.5|4267.5|4266.5|4268|4266.5|4267|4266.5|175
1625220630000|2021-07-02 10:10:30|4267|4266|4266.5|4266|4267.5|4266|4266.5|4265.5|430
1625220640000|2021-07-02 10:10:40|4266|4265.5|4266.5|4265.5|4266.5|4266|4266|4265.5|0
1625220700000|2021-07-02 10:11:40||4266||4265.5||4266||4265.5|100
1625220710000|2021-07-02 10:11:50|4267|4266|4267.5|4266.5|4267.5|4266.5|4267|4266|85
1625220720000|2021-07-02 10:12:00|||||||||17
1625220730000|2021-07-02 10:12:10|||||||||40
1625220740000|2021-07-02 10:12:20|||||||||74
1625220770000|2021-07-02 10:12:50||4267||4267||4267||4267|148
1625220780000|2021-07-02 10:13:00||4266.5||4266.5||4266.5||4266.5|0
1625220800000|2021-07-02 10:13:20|||||||||46
1625220810000|2021-07-02 10:13:30|4267|4267|4266.5|4266|4267|4267|4266.5|4266|1123
1625220830000|2021-07-02 10:13:50|||||||||17
1625220840000|2021-07-02 10:14:00|4266|4265.5|4266.5|4265.5|4266.5|4266|4266|4265.5|243
1625220850000|2021-07-02 10:14:10||4266||4266||4266||4266|189
1625220860000|2021-07-02 10:14:20||4265.5||4265.5||4265.5||4265.5|0
1625220880000|2021-07-02 10:14:40|||||||||361
1625220890000|2021-07-02 10:14:50|4267|4266|4265.5|4264.5|4267.5|4266.5|4265.5|4264.5|1280
1625220920000|2021-07-02 10:15:20|4265|4264|4264.5|4263.5|4265.5|4264|4264.5|4263.5|384
1625220930000|2021-07-02 10:15:30||4264||4264||4264||4264|0
1625220940000|2021-07-02 10:15:40||4263.5||4263.5||4264||4263.5|0
1625220950000|2021-07-02 10:15:50|4264||4264||4264||4264||0
1625220960000|2021-07-02 10:16:00|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|111
1625220970000|2021-07-02 10:16:10|||||||||12
1625220980000|2021-07-02 10:16:20|4264|4263|4264|4263|4264|4263|4264|4263|0
1625220990000|2021-07-02 10:16:30||4263.5||4263||4263.5||4263|425
1625221040000|2021-07-02 10:17:20|4264.5|4263.5|4264|4263|4264.5|4264|4264|4263|1050
1625221050000|2021-07-02 10:17:30||4263.5||4263||4263.5||4263|182
1625221080000|2021-07-02 10:18:00|4263.5||4263.5||4263.5||4263.5||0
1625221090000|2021-07-02 10:18:10|4264|4262.5|4262|4261|4264|4262.5|4262|4261|1154
1625221100000|2021-07-02 10:18:20|4261.5|4260.5|4262|4261|4262|4261|4261.5|4260.5|53
1625221120000|2021-07-02 10:18:40|4261.5||4261.5||4262||4261.5||0
1625221130000|2021-07-02 10:18:50|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|186
1625221140000|2021-07-02 10:19:00|4261.5|4261|4262|4261|4262|4261|4261.5|4261|59
1625221180000|2021-07-02 10:19:40|4261.5|4260.5|4261|4260|4262|4260.5|4261|4260|176
1625221190000|2021-07-02 10:19:50|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|0
1625221200000|2021-07-02 10:20:00|4261||4261||4261||4261||0
1625221220000|2021-07-02 10:20:20|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|338
1625221230000|2021-07-02 10:20:30|||||||||14
1625221240000|2021-07-02 10:20:40|4261|4260.5|4261|4260|4261|4260.5|4261|4260|538
1625221250000|2021-07-02 10:20:50|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260|4259|56
1625221270000|2021-07-02 10:21:10|||||||||325
1625221300000|2021-07-02 10:21:40|4261|4260|4261|4260.5|4261|4260.5|4260.5|4260|311
1625221310000|2021-07-02 10:21:50|4261.5|4261|4262|4261|4262|4261|4261.5|4261|186
1625221340000|2021-07-02 10:22:20|||||||||1
1625221350000|2021-07-02 10:22:30|4261.5|4260.5|4261|4259.5|4261.5|4260.5|4261|4259.5|532
1625221370000|2021-07-02 10:22:50|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|52
1625221380000|2021-07-02 10:23:00|4260|4259|4259.5|4258.5|4260|4259|4259.5|4258.5|721
1625221390000|2021-07-02 10:23:10||4259||4259||4259||4259|0
1625221400000|2021-07-02 10:23:20|4260||4260||4260||4260||47
1625221420000|2021-07-02 10:23:40|4260.5|4259.5|4261|4260|4261|4260|4260.5|4259.5|100
1625221430000|2021-07-02 10:23:50|||||||||222
1625221440000|2021-07-02 10:24:00|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|239
1625221460000|2021-07-02 10:24:20|4261|4260|4261|4260|4261|4260|4261|4260|391
1625221470000|2021-07-02 10:24:30||4259.5||4260||4260||4259.5|0
1625221480000|2021-07-02 10:24:40|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|0
1625221490000|2021-07-02 10:24:50|4261|4260|4262|4261|4262.5|4261.5|4261|4259.5|1129
1625221500000|2021-07-02 10:25:00|4261.5|4260.5|4261.5|4260|4261.5|4260.5|4261.5|4260|220
1625221510000|2021-07-02 10:25:10|4261|4260.5|4261|4260|4261|4260.5|4261|4260|1566
1625221520000|2021-07-02 10:25:20|||||||||46
1625221530000|2021-07-02 10:25:30||4259.5||4259.5||4259.5||4259.5|0
1625221550000|2021-07-02 10:25:50|4260.5|4259|4259.5|4258.5|4260.5|4259|4259.5|4258.5|258
1625221560000|2021-07-02 10:26:00|4259|4258|4259|4258|4259.5|4259|4258.5|4258|2588
1625221580000|2021-07-02 10:26:20||4257.5||4257.5||4258||4257.5|140
1625221590000|2021-07-02 10:26:30|4258.5||4258.5||4258.5||4258.5||52
1625221600000|2021-07-02 10:26:40|4258|4257|4258|4257|4258|4257|4257.5|4257|0
1625221610000|2021-07-02 10:26:50|4258.5|4257.5|4258.5|4257.5|4258.5|4258|4258|4257.5|315
1625221630000|2021-07-02 10:27:10|||||||||145
1625221640000|2021-07-02 10:27:20|||||||||150
1625221680000|2021-07-02 10:28:00|4258|4257|4258|4257|4258|4257|4257.5|4257|564
1625221750000|2021-07-02 10:29:10||4257.5||4257.5||4257.5||4257.5|0
1625221760000|2021-07-02 10:29:20|4258.5|4257|4258.5|4258|4258.5|4258|4258.5|4257|688
1625221770000|2021-07-02 10:29:30|||||||||60
1625221780000|2021-07-02 10:29:40|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|155
1625221790000|2021-07-02 10:29:50|||||||||58
1625221800000|2021-07-02 10:30:00|4259.5|4259|4258.5|4258|4259.5|4259|4258.5|4258|930
1625221860000|2021-07-02 10:31:00|4259|4258.5|4260|4259|4260|4259|4259|4258.5|800
1625221870000|2021-07-02 10:31:10|4259.5|4259.5|4260|4259|4260|4259.5|4259.5|4259|527
1625221890000|2021-07-02 10:31:30|4259.5|4258.5|4259|4258|4260|4258.5|4259|4258|495
1625221910000|2021-07-02 10:31:50||4258.5||4258||4258.5||4258|186
1625221960000|2021-07-02 10:32:40|4258.5|4257.5|4257.5|4256.5|4258.5|4257.5|4257.5|4256.5|1226
1625221970000|2021-07-02 10:32:50|4257|4256|4256.5|4256|4257|4256|4256.5|4255.5|338
1625221980000|2021-07-02 10:33:00||4255.5||4256||4256||4255.5|0
1625221990000|2021-07-02 10:33:10|4256|4255.5|4256|4255|4256|4255.5|4255.5|4255|349
1625222000000|2021-07-02 10:33:20|4256.5|4255.5|4256.5|4255.5|4256.5|4256|4256|4255.5|600
1625222020000|2021-07-02 10:33:40|4256|4255|4255|4254.5|4256.5|4255.5|4254.5|4254|2044
1625222030000|2021-07-02 10:33:50|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4253.5|155
1625222060000|2021-07-02 10:34:20|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|1225
1625222070000|2021-07-02 10:34:30|4255|4254.5|4255|4254.5|4255.5|4254.5|4254.5|4254|309
1625222080000|2021-07-02 10:34:40|4255.5|4255|4256|4255|4256|4255|4255.5|4255|140
1625222090000|2021-07-02 10:34:50|4256.5|4255.5|4257|4256|4257|4256.5|4256.5|4255|746
1625222100000|2021-07-02 10:35:00|4257.5|4256.5|4257.5|4256.5|4257.5|4257|4257.5|4256|228
1625222110000|2021-07-02 10:35:10|4257|4256|4257|4256|4257|4256|4257|4256|0
1625222120000|2021-07-02 10:35:20|4257.5|4256.5|4257.5|4256|4257.5|4256.5|4257.5|4256|110
1625222130000|2021-07-02 10:35:30|||||||||880
1625222150000|2021-07-02 10:35:50||4256.5||4257||4257||4256.5|70
1625222160000|2021-07-02 10:36:00|4258|4257.5|4258.5|4257.5|4258.5|4257.5|4258|4257|194
1625222170000|2021-07-02 10:36:10|4259|4258|4259.5|4258.5|4259.5|4258.5|4259|4258|320
1625222180000|2021-07-02 10:36:20|4259|4258|4258.5|4258|4259.5|4258|4258.5|4258|242
1625222190000|2021-07-02 10:36:30||4257.5||4257.5||4257.5||4257.5|0
1625222200000|2021-07-02 10:36:40|4258||4259||4259||4258||0
1625222210000|2021-07-02 10:36:50|4258.5||4259||4259||4258.5||0
1625222220000|2021-07-02 10:37:00|4258.5||4258.5||4258.5||4258.5||0
1625222240000|2021-07-02 10:37:20|4259|4258|4259|4258|4259|4258|4259|4258|0
1625222250000|2021-07-02 10:37:30|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|45
1625222260000|2021-07-02 10:37:40|4260|4259|4260.5|4259.5|4260.5|4259.5|4260|4259|264
1625222270000|2021-07-02 10:37:50|4260||4260.5||4260.5||4260||0
1625222280000|2021-07-02 10:38:00|4260|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|464
1625222310000|2021-07-02 10:38:30||4260||4260||4260||4260|5
1625222320000|2021-07-02 10:38:40|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|346
1625222330000|2021-07-02 10:38:50|4261|4259.5|4260|4259.5|4261|4259.5|4260|4259.5|1012
1625222340000|2021-07-02 10:39:00|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|146
1625222360000|2021-07-02 10:39:20|4261|4260|4261.5|4260.5|4261.5|4260.5|4261|4260|380
1625222390000|2021-07-02 10:39:50|4261||4261||4261||4261||123
1625222400000|2021-07-02 10:40:00|4261.5|4260|4261|4259.5|4261.5|4260|4260.5|4259.5|552
1625222420000|2021-07-02 10:40:20|4260.5||4261||4261||4260.5||0
1625222440000|2021-07-02 10:40:40|4261.5|4260|4263|4261.5|4263|4261.5|4261.5|4260|145
1625222450000|2021-07-02 10:40:50|4262.5||4262.5||4262.5||4262.5||0
1625222470000|2021-07-02 10:41:10|||||||||2
1625222500000|2021-07-02 10:41:40||4262||4261.5||4262||4261.5|64
1625222510000|2021-07-02 10:41:50|4263||4262.5||4263||4262.5||0
1625222520000|2021-07-02 10:42:00||4262||4262||4262||4262|0
1625222530000|2021-07-02 10:42:10||4261.5||4261.5||4261.5||4261.5|0
1625222540000|2021-07-02 10:42:20|||||||||470
1625222550000|2021-07-02 10:42:30|4263|4262|4263|4262|4263.5|4262.5|4263|4262|577
1625222570000|2021-07-02 10:42:50|4262.5|4261.5|4261.5|4261|4263|4261.5|4261.5|4260.5|1735
1625222580000|2021-07-02 10:43:00|||||||||675
1625222590000|2021-07-02 10:43:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|0
1625222600000|2021-07-02 10:43:20|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|42
1625222610000|2021-07-02 10:43:30|4262||4262||4262||4262||0
1625222620000|2021-07-02 10:43:40|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|179
1625222630000|2021-07-02 10:43:50|4262|4261|4262|4261|4262|4261|4262|4261|0
1625222660000|2021-07-02 10:44:20|4261.5|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|257
1625222670000|2021-07-02 10:44:30|4261.5||4261.5||4261.5||4261.5||0
1625222680000|2021-07-02 10:44:40|4262|4261|4261.5|4261|4262|4261.5|4261.5|4260.5|1044
1625222690000|2021-07-02 10:44:50|4262|4261.5|4262|4261.5|4262.5|4261.5|4261.5|4261|147
1625222700000|2021-07-02 10:45:00|4262.5|4261|4261.5|4261|4262.5|4261|4261.5|4261|246
1625222710000|2021-07-02 10:45:10|4262||4262||4262||4262||177
1625222730000|2021-07-02 10:45:30|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|729
1625222740000|2021-07-02 10:45:40|||||||||182
1625222750000|2021-07-02 10:45:50|||||||||198
1625222790000|2021-07-02 10:46:30|4263|4262|4262|4261.5|4263|4262|4262|4261.5|389
1625222800000|2021-07-02 10:46:40|||||||||1
1625222810000|2021-07-02 10:46:50|||||||||117
1625222820000|2021-07-02 10:47:00|||||||||17
1625222830000|2021-07-02 10:47:10|||||||||96
1625222860000|2021-07-02 10:47:40|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|972
1625222870000|2021-07-02 10:47:50||4260||4259.5||4260||4259.5|25
1625222880000|2021-07-02 10:48:00||4260||4260.5||4260.5||4260|90
1625222900000|2021-07-02 10:48:20|4261.5||4261.5||4261.5||4261.5||0
1625222910000|2021-07-02 10:48:30||4261||4261||4261||4261|163
1625222930000|2021-07-02 10:48:50|||||||||1
1625222950000|2021-07-02 10:49:10|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|307
1625222970000|2021-07-02 10:49:30|4261|4260.5|4261|4260.5|4261.5|4261|4261|4260|806
1625222980000|2021-07-02 10:49:40||4260||4260||4260||4260|0
1625222990000|2021-07-02 10:49:50|4260.5||4260.5||4260.5||4260.5||82
1625223000000|2021-07-02 10:50:00|4260|4259.5|4260|4259|4260|4259.5|4260|4259|214
1625223010000|2021-07-02 10:50:10||4259.5||4259.5||4259.5||4259.5|0
1625223020000|2021-07-02 10:50:20|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|185
1625223050000|2021-07-02 10:50:50|||||||||10
1625223070000|2021-07-02 10:51:10|4261|4260|4261.5|4261|4261.5|4261|4261|4260|207
1625223090000|2021-07-02 10:51:30|4261|4260.5|4261|4260|4261|4260.5|4261|4260|499
1625223120000|2021-07-02 10:52:00|4261.5|4260.5|4262|4261|4262|4261|4261.5|4260.5|489
1625223140000|2021-07-02 10:52:20|||||||||922
1625223160000|2021-07-02 10:52:40||4261.5||4261.5||4261.5||4261.5|370
1625223180000|2021-07-02 10:53:00|4262.5|4262|4261.5|4260.5|4263|4262|4261.5|4260.5|1173
1625223190000|2021-07-02 10:53:10|||||||||60
1625223200000|2021-07-02 10:53:20||4261||4260.5||4261||4260.5|90
1625223210000|2021-07-02 10:53:30|||||||||90
1625223250000|2021-07-02 10:54:10|4261||4261||4261||4261||0
1625223270000|2021-07-02 10:54:30|||||||||99
1625223300000|2021-07-02 10:55:00|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|1267
1625223310000|2021-07-02 10:55:10||4260||4260||4260||4260|299
1625223340000|2021-07-02 10:55:40||4260.5||4260.5||4260.5||4260|105
1625223360000|2021-07-02 10:56:00||4260||4260||4260||4260|0
1625223410000|2021-07-02 10:56:50|4260.5|4259.5|4260|4259.5|4260.5|4259.5|4260|4259|1076
1625223420000|2021-07-02 10:57:00|||||||||17
1625223430000|2021-07-02 10:57:10|||||||||475
1625223450000|2021-07-02 10:57:30|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|719
1625223460000|2021-07-02 10:57:40|4261|4260.5|4262|4261|4262|4261|4261|4260.5|722
1625223480000|2021-07-02 10:58:00||4261.5||4261.5||4261.5||4261.5|0
1625223490000|2021-07-02 10:58:10|||||||||76
1625223500000|2021-07-02 10:58:20|4262.5|4261|4263|4262.5|4263|4262.5|4262.5|4261|266
1625223510000|2021-07-02 10:58:30|4262.5|4262|4262|4261.5|4263|4262|4262|4261.5|563
1625223530000|2021-07-02 10:58:50|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|246
1625223540000|2021-07-02 10:59:00|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|442
1625223560000|2021-07-02 10:59:20|4263|4262|4263.5|4262.5|4263.5|4263|4263|4262|331
1625223580000|2021-07-02 10:59:40||4263||4263||4263||4263|1
1625223590000|2021-07-02 10:59:50|4264|4263.5|4265|4264|4265|4264|4264|4263.5|149
1625223600000|2021-07-02 11:00:00|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|34
1625223610000|2021-07-02 11:00:10|4265|4264|4264.5|4264|4265|4264|4264.5|4264|1497
1625223620000|2021-07-02 11:00:20|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263|690
1625223630000|2021-07-02 11:00:30|4264.5||4264.5||4264.5||4264.5||199
1625223670000|2021-07-02 11:01:10||4264||4263.5||4264||4263.5|0
1625223690000|2021-07-02 11:01:30|4264|4263|4264|4263|4264|4263|4264|4263|736
1625223700000|2021-07-02 11:01:40|4263.5|4263.5|4264|4263.5|4264|4263.5|4263.5|4263.5|0
1625223710000|2021-07-02 11:01:50|4263.5|4263|4264|4263|4264|4263.5|4263.5|4263|167
1625223740000|2021-07-02 11:02:20|4263.5|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|353
1625223760000|2021-07-02 11:02:40|4263|4262.5|4262.5|4261.5|4263|4262.5|4262.5|4261.5|466
1625223770000|2021-07-02 11:02:50|||||||||233
1625223780000|2021-07-02 11:03:00|4262||4262||4262||4262||0
1625223800000|2021-07-02 11:03:20|||||||||171
1625223830000|2021-07-02 11:03:50|||||||||232
1625223840000|2021-07-02 11:04:00|4262.5|4262|4260.5|4259.5|4262.5|4262|4260.5|4259.5|2325
1625223850000|2021-07-02 11:04:10|4261|4260|4261.5|4260.5|4261.5|4260.5|4261|4260|484
1625223890000|2021-07-02 11:04:50|4261|4260|4260.5|4260|4261.5|4260|4260.5|4259.5|746
1625223900000|2021-07-02 11:05:00|4260|4259.5|4260.5|4259.5|4260.5|4259.5|4260|4259.5|276
1625223920000|2021-07-02 11:05:20|||||||||11
1625223930000|2021-07-02 11:05:30|4261|4260|4260.5|4260|4261|4260.5|4260.5|4259.5|656
1625223940000|2021-07-02 11:05:40||4259.5||4259.5||4259.5||4259.5|0
1625223970000|2021-07-02 11:06:10|||||||||108
1625223980000|2021-07-02 11:06:20|4261|4260|4261|4260|4261|4260.5|4261|4260|122
1625224010000|2021-07-02 11:06:50|4260.5|4259.5|4260.5|4259.5|4260.5|4260|4260.5|4259.5|102
1625224040000|2021-07-02 11:07:20|||||||||46
1625224060000|2021-07-02 11:07:40|||||||||210
1625224080000|2021-07-02 11:08:00|4260|4259|4260.5|4259.5|4260.5|4259.5|4259.5|4259|1095
1625224100000|2021-07-02 11:08:20|||||||||43
1625224110000|2021-07-02 11:08:30|4261|4260|4261.5|4260.5|4261.5|4260.5|4261|4259.5|519
1625224120000|2021-07-02 11:08:40|4261|4260|4260.5|4260|4261|4260|4260.5|4260|543
1625224150000|2021-07-02 11:09:10|4261|4259.5|4260|4259.5|4261|4259.5|4260|4259|62
1625224160000|2021-07-02 11:09:20|4259.5|4259|4259.5|4258.5|4259.5|4259.5|4259.5|4258.5|0
1625224170000|2021-07-02 11:09:30||4259||4259||4259||4259|0
1625224180000|2021-07-02 11:09:40|||||||||100
1625224200000|2021-07-02 11:10:00|||||||||290
1625224250000|2021-07-02 11:10:50|||||||||58
1625224260000|2021-07-02 11:11:00|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|488
1625224280000|2021-07-02 11:11:20|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|251
1625224290000|2021-07-02 11:11:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|218
1625224300000|2021-07-02 11:11:40|||||||||254
1625224340000|2021-07-02 11:12:20|4261.5||4261.5||4261.5||4261.5||1
1625224350000|2021-07-02 11:12:30|4261|4260|4259|4258.5|4261.5|4260|4259|4258.5|1625
1625224380000|2021-07-02 11:13:00|4258.5|4258|4258.5|4257.5|4258.5|4258|4258.5|4257.5|103
1625224390000|2021-07-02 11:13:10||4258||4258||4258||4258|182
1625224400000|2021-07-02 11:13:20||4257.5||4258||4258||4257.5|0
1625224410000|2021-07-02 11:13:30||4257.5||4257.5||4257.5||4257.5|0
1625224420000|2021-07-02 11:13:40|4259|4258|4259|4258.5|4259|4258.5|4259|4258|359
1625224430000|2021-07-02 11:13:50|4258.5|4258|4258.5|4257.5|4258.5|4258|4258.5|4257.5|744
1625224440000|2021-07-02 11:14:00|4258|4257|4258.5|4257.5|4258.5|4257.5|4258|4257|0
1625224490000|2021-07-02 11:14:50||4258||4257.5||4258||4257.5|35
1625224500000|2021-07-02 11:15:00||4258||4257.5||4258||4257.5|112
1625224520000|2021-07-02 11:15:20|4258||4258||4258||4258||0
1625224540000|2021-07-02 11:15:40|||||||||285
1625224550000|2021-07-02 11:15:50|4258.5|4258|4258.5|4258|4259|4258|4258|4257.5|638
1625224560000|2021-07-02 11:16:00|||||||||58
1625224590000|2021-07-02 11:16:30|||||||||180
1625224630000|2021-07-02 11:17:10|4259|4258.5|4259|4258|4259|4258.5|4258.5|4258|571
1625224660000|2021-07-02 11:17:40|4258.5|4257.5|4258|4257.5|4258.5|4257.5|4258|4257.5|1006
1625224690000|2021-07-02 11:18:10|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|452
1625224720000|2021-07-02 11:18:40|4258.5|4258|4260|4259|4260|4259|4258.5|4258|395
1625224730000|2021-07-02 11:18:50||4259.5||4259.5||4259.5||4259.5|125
1625224740000|2021-07-02 11:19:00|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|166
1625224750000|2021-07-02 11:19:10|4260|4259.5|4260.5|4259.5|4260.5|4259.5|4260|4259.5|0
1625224760000|2021-07-02 11:19:20|4260|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|284
1625224770000|2021-07-02 11:19:30||4260||4259.5||4260||4259.5|144
1625224790000|2021-07-02 11:19:50|||||||||234
1625224800000|2021-07-02 11:20:00|4260||4260||4260||4260||0
1625224810000|2021-07-02 11:20:10|||||||||141
1625224850000|2021-07-02 11:20:50|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4258.5|1428
1625224890000|2021-07-02 11:21:30|||||||||93
1625224930000|2021-07-02 11:22:10|4259|4258.5|4258.5|4257.5|4259|4258.5|4258|4257.5|1133
1625224960000|2021-07-02 11:22:40||4258||4258||4258||4258|152
1625224990000|2021-07-02 11:23:10|4259|4258.5|4258.5|4257.5|4259|4258.5|4258|4257.5|1094
1625225000000|2021-07-02 11:23:20||4258||4257.5||4258||4257.5|260
1625225040000|2021-07-02 11:24:00||4258||4257.5||4258||4257.5|152
1625225050000|2021-07-02 11:24:10|||||||||10
1625225060000|2021-07-02 11:24:20||4258||4258||4258||4258|0
1625225070000|2021-07-02 11:24:30|4258|4257.5|4258.5|4257.5|4258.5|4257.5|4258|4257.5|50
1625225080000|2021-07-02 11:24:40|4259|4258|4258.5|4258|4259|4258.5|4258.5|4258|676
1625225100000|2021-07-02 11:25:00|||||||||110
1625225110000|2021-07-02 11:25:10|4258|4257.5|4258.5|4257.5|4258.5|4257.5|4258|4257.5|65
1625225130000|2021-07-02 11:25:30||4258||4257.5||4258||4257.5|222
1625225180000|2021-07-02 11:26:20|4259|4258|4259|4258.5|4259|4258.5|4258.5|4258|789
1625225200000|2021-07-02 11:26:40|4259.5|4259|4260|4259|4260|4259|4259.5|4259|276
1625225220000|2021-07-02 11:27:00|4259.5||4259.5||4259.5||4259.5||267
1625225230000|2021-07-02 11:27:10|4259|4258.5|4259|4258|4259|4258.5|4259|4258|1305
1625225240000|2021-07-02 11:27:20|4258.5||4258.5||4258.5||4258.5||11
1625225250000|2021-07-02 11:27:30|4259|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|263
1625225260000|2021-07-02 11:27:40|4259||4259||4259||4259||24
1625225270000|2021-07-02 11:27:50|4258.5|4258|4259|4258|4259|4258|4258.5|4258|50
1625225330000|2021-07-02 11:28:50|4258.5||4258.5||4258.5||4258.5||64
1625225340000|2021-07-02 11:29:00|4258|4257.5|4258.5|4257.5|4258.5|4257.5|4258|4257.5|617
1625225360000|2021-07-02 11:29:20|||||||||70
1625225380000|2021-07-02 11:29:40||4258||4258||4258||4258|180
1625225420000|2021-07-02 11:30:20|4259|4258.5|4258.5|4258|4259.5|4258.5|4258.5|4258|559
1625225430000|2021-07-02 11:30:30|4259||4259||4259||4259||0
1625225450000|2021-07-02 11:30:50|4259.5|4258.5|4260|4259|4260|4259|4259.5|4258|160
1625225460000|2021-07-02 11:31:00||4259.5||4259||4259.5||4259|180
1625225480000|2021-07-02 11:31:20|4259.5|4258.5|4258.5|4258|4260|4258.5|4258.5|4258|1178
1625225490000|2021-07-02 11:31:30|||||||||69
1625225500000|2021-07-02 11:31:40|4259|4257.5|4258.5|4257.5|4259|4257.5|4258.5|4257.5|766
1625225510000|2021-07-02 11:31:50||4258||4257.5||4258||4257.5|150
1625225550000|2021-07-02 11:32:30|||||||||70
1625225560000|2021-07-02 11:32:40|4258||4258||4258||4258||0
1625225570000|2021-07-02 11:32:50|4257.5|4257|4258|4257|4258|4257|4257.5|4256.5|942
1625225620000|2021-07-02 11:33:40|4257.5|4257.5|4258|4257|4258|4257.5|4257.5|4257|805
1625225630000|2021-07-02 11:33:50|||||||||179
1625225650000|2021-07-02 11:34:10||4257.5||4257.5||4257.5||4257.5|304
1625225660000|2021-07-02 11:34:20||4257||4257||4257||4257|0
1625225680000|2021-07-02 11:34:40|4258.5|4257.5|4258.5|4257.5|4259|4258|4258|4257|1073
1625225690000|2021-07-02 11:34:50|4258|4257|4257.5|4257|4258|4257|4257.5|4256.5|1663
1625225700000|2021-07-02 11:35:00|||||||||42
1625225710000|2021-07-02 11:35:10|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|731
1625225720000|2021-07-02 11:35:20|4256.5|4256|4257|4256|4257|4256|4256.5|4256|115
1625225760000|2021-07-02 11:36:00||4256.5||4256||4256.5||4256|111
1625225780000|2021-07-02 11:36:20|||||||||500
1625225800000|2021-07-02 11:36:40|4257.5|4256.5|4257.5|4257|4258|4257|4257|4256.5|1955
1625225820000|2021-07-02 11:37:00|||||||||23
1625225840000|2021-07-02 11:37:20|||||||||270
1625225850000|2021-07-02 11:37:30|||||||||23
1625225880000|2021-07-02 11:38:00|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|258
1625225890000|2021-07-02 11:38:10|4258.5|4258|4260|4259|4260|4259|4258.5|4258|922
1625225920000|2021-07-02 11:38:40|4259.5|4259.5|4260|4259|4260|4259.5|4259.5|4259|249
1625225940000|2021-07-02 11:39:00|4259.5|4258.5|4260|4259|4260|4259|4259|4258.5|610
1625226000000|2021-07-02 11:40:00|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260.5|4259|62
1625226020000|2021-07-02 11:40:20|4261|4260|4261|4260|4261|4260|4261|4260|0
1625226030000|2021-07-02 11:40:30|4260.5|4259.5|4260|4259|4261|4259.5|4260|4259|564
1625226050000|2021-07-02 11:40:50|4260.5||4260.5||4260.5||4260.5||0
1625226060000|2021-07-02 11:41:00|4260||4260||4260||4260||0
1625226070000|2021-07-02 11:41:10||4259.5||4259.5||4259.5||4259.5|36
1625226090000|2021-07-02 11:41:30|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|298
1625226110000|2021-07-02 11:41:50|||||||||850
1625226120000|2021-07-02 11:42:00|4259.5|4259|4260|4259|4260|4259|4259.5|4259|1114
1625226140000|2021-07-02 11:42:20|||||||||90
1625226170000|2021-07-02 11:42:50|4259.5||4259.5||4259.5||4259.5||0
1625226180000|2021-07-02 11:43:00|||||||||40
1625226190000|2021-07-02 11:43:10|4259|4258.5|4259|4258.5|4259.5|4258.5|4259|4258.5|170
1625226200000|2021-07-02 11:43:20|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|170
1625226230000|2021-07-02 11:43:50|||||||||124
1625226250000|2021-07-02 11:44:10|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|1171
1625226300000|2021-07-02 11:45:00|4258.5|4258|4259|4258|4259|4258|4258.5|4258|230
1625226310000|2021-07-02 11:45:10|4258.5||4258.5||4258.5||4258.5||0
1625226350000|2021-07-02 11:45:50|||||||||114
1625226380000|2021-07-02 11:46:20|||||||||11
1625226390000|2021-07-02 11:46:30|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|1652
1625226400000|2021-07-02 11:46:40|4258|4257.5|4257|4256|4258|4257.5|4256.5|4256|3510
1625226410000|2021-07-02 11:46:50|4256.5|4255.5|4256|4255|4257|4255.5|4256|4255|439
1625226420000|2021-07-02 11:47:00|4255.5||4255.5||4255.5||4255.5||256
1625226430000|2021-07-02 11:47:10|4255|4254.5|4254.5|4253.5|4255|4254.5|4254.5|4253.5|453
1625226460000|2021-07-02 11:47:40|4254||4254||4254||4254||0
1625226470000|2021-07-02 11:47:50|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|94
1625226500000|2021-07-02 11:48:20|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|118
1625226510000|2021-07-02 11:48:30|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4252.5|2473
1625226520000|2021-07-02 11:48:40|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|190
1625226550000|2021-07-02 11:49:10|||||||||190
1625226560000|2021-07-02 11:49:20|||||||||199
1625226570000|2021-07-02 11:49:30|||||||||38
1625226600000|2021-07-02 11:50:00|4253.5|4253|4253.5|4252.5|4254|4253.5|4253.5|4252.5|3456
1625226620000|2021-07-02 11:50:20|4253|4252|4252.5|4252|4253.5|4252|4252|4251.5|1147
1625226630000|2021-07-02 11:50:30|||||||||47
1625226650000|2021-07-02 11:50:50|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|2736
1625226660000|2021-07-02 11:51:00|4252|4251.5|4252|4251|4252|4251.5|4251.5|4251|2494
1625226670000|2021-07-02 11:51:10|4251.5||4251.5||4251.5||4251.5||0
1625226700000|2021-07-02 11:51:40|4252|4251.5|4251.5|4250.5|4252|4251.5|4251.5|4250.5|3524
1625226710000|2021-07-02 11:51:50|4252|4251|4252.5|4252|4253|4252|4252|4250.5|2542
1625226720000|2021-07-02 11:52:00|4253|4252.5|4253|4252|4253|4252.5|4252.5|4252|434
1625226740000|2021-07-02 11:52:20||4252.5||4252.5||4252.5||4252.5|276
1625226760000|2021-07-02 11:52:40|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4252.5|593
1625226770000|2021-07-02 11:52:50|4254.5||4254.5||4254.5||4254.5||0
1625226780000|2021-07-02 11:53:00|4254|4253|4254|4253|4254|4253|4253.5|4253|1430
1625226830000|2021-07-02 11:53:50||4253.5||4253.5||4253.5||4253.5|148
1625226840000|2021-07-02 11:54:00|4253.5|4253|4252.5|4252|4254|4253|4252.5|4252|1052
1625226870000|2021-07-02 11:54:30|4253|4252.5|4254|4253|4254|4253|4253|4252.5|324
1625226900000|2021-07-02 11:55:00|4254.5||4254.5||4254.5||4254.5||81
1625226910000|2021-07-02 11:55:10|4255|4253.5|4256|4255|4256|4255|4255|4253.5|199
1625226930000|2021-07-02 11:55:30|4255.5|4254.5|4254.5|4253.5|4255.5|4254.5|4254|4253.5|1285
1625226950000|2021-07-02 11:55:50|4255||4255||4255||4255||0
1625226960000|2021-07-02 11:56:00||4254||4254.5||4254.5||4254|268
1625226970000|2021-07-02 11:56:10|4254.5|4254|4255|4254|4255|4254|4254.5|4254|16
1625226990000|2021-07-02 11:56:30||4254.5||4254||4254.5||4254|128
1625227010000|2021-07-02 11:56:50|4255.5||4255.5||4255.5||4255.5||0
1625227030000|2021-07-02 11:57:10|4256|4254.5|4256|4255.5|4256|4255.5|4256|4254.5|683
1625227050000|2021-07-02 11:57:30|||||||||168
1625227070000|2021-07-02 11:57:50|||||||||200
1625227080000|2021-07-02 11:58:00|4257|4256|4256.5|4255.5|4257|4256|4256|4255.5|455
1625227090000|2021-07-02 11:58:10||4256||4255.5||4256||4255.5|24
1625227120000|2021-07-02 11:58:40||4256||4256||4256||4256|256
1625227130000|2021-07-02 11:58:50||4255.5||4255.5||4255.5||4255.5|0
1625227170000|2021-07-02 11:59:30|4257|4256|4257|4256.5|4257|4256.5|4257|4256|826
1625227180000|2021-07-02 11:59:40|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|36
1625227190000|2021-07-02 11:59:50||4255.5||4255.5||4255.5||4255.5|0
1625227200000|2021-07-02 12:00:00|4256|4255|4255.5|4255|4256|4255|4255.5|4254.5|654
1625227210000|2021-07-02 12:00:10|4256||4256||4256||4256||0
1625227220000|2021-07-02 12:00:20|4255.5|4254.5|4255|4254.5|4255.5|4254.5|4255|4254.5|162
1625227230000|2021-07-02 12:00:30|4255.5||4255.5||4255.5||4255.5||0
1625227250000|2021-07-02 12:00:50||4255||4255||4255||4255|114
1625227270000|2021-07-02 12:01:10|4256|4255.5|4255|4254.5|4256|4255.5|4255|4254.5|2147
1625227280000|2021-07-02 12:01:20|4255.5||4255.5||4255.5||4255.5||0
1625227310000|2021-07-02 12:01:50|||||||||200
1625227320000|2021-07-02 12:02:00|||||||||64
1625227350000|2021-07-02 12:02:30|4256|4255|4256.5|4255.5|4257.5|4256.5|4255.5|4254.5|1471
1625227360000|2021-07-02 12:02:40||4256||4256||4256||4256|175
1625227370000|2021-07-02 12:02:50||4255.5||4255.5||4255.5||4255.5|0
1625227380000|2021-07-02 12:03:00|4257|4256|4257|4256|4257|4256|4257|4256|0
1625227390000|2021-07-02 12:03:10|4256.5||4256.5||4256.5||4256.5||0
1625227400000|2021-07-02 12:03:20|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|401
1625227410000|2021-07-02 12:03:30||4256||4256||4256||4256|32
1625227430000|2021-07-02 12:03:50||4256.5||4256.5||4256.5||4256.5|273
1625227450000|2021-07-02 12:04:10|||||||||784
1625227460000|2021-07-02 12:04:20|||||||||73
1625227470000|2021-07-02 12:04:30|||||||||394
1625227480000|2021-07-02 12:04:40||4256||4256||4256.5||4256|505
1625227490000|2021-07-02 12:04:50|4256.5|4255.5|4256|4255|4256.5|4255.5|4256|4255|784
1625227500000|2021-07-02 12:05:00|||||||||80
1625227530000|2021-07-02 12:05:30|4255.5|4254.5|4255|4254.5|4255.5|4254.5|4255|4254.5|62
1625227570000|2021-07-02 12:06:10||4254||4254||4254||4254|0
1625227580000|2021-07-02 12:06:20||4254.5||4254.5||4254.5||4254|381
1625227590000|2021-07-02 12:06:30|||||||||34
1625227610000|2021-07-02 12:06:50|4254.5|4254|4255|4254|4255|4254|4254.5|4254|91
1625227640000|2021-07-02 12:07:20|4254.5|4253.5|4254|4253|4255|4253.5|4254|4253|498
1625227650000|2021-07-02 12:07:30||4253.5||4253||4253.5||4253|0
1625227690000|2021-07-02 12:08:10|||||||||144
1625227720000|2021-07-02 12:08:40|4253.5||4253.5||4253.5||4253.5||188
1625227760000|2021-07-02 12:09:20|||||||||1732
1625227770000|2021-07-02 12:09:30|4253|4252.5|4253.5|4252.5|4253.5|4252.5|4253|4252.5|713
1625227800000|2021-07-02 12:10:00||4253||4253||4253||4253|173
1625227810000|2021-07-02 12:10:10||4252.5||4252.5||4252.5||4252.5|0
1625227840000|2021-07-02 12:10:40|4253|4253|4253.5|4252.5|4254|4253.5|4253|4252.5|3286
1625227850000|2021-07-02 12:10:50|4253|4252|4252.5|4251.5|4253.5|4252.5|4252.5|4251.5|1705
1625227860000|2021-07-02 12:11:00|4253|4252|4253|4252.5|4253.5|4252.5|4253|4252|169
1625227870000|2021-07-02 12:11:10|4253.5|4252|4252.5|4252|4253.5|4252|4252.5|4251.5|376
1625227890000|2021-07-02 12:11:30|4253||4253||4253||4253||0
1625227900000|2021-07-02 12:11:40|||||||||100
1625227950000|2021-07-02 12:12:30||4252.5||4252.5||4252.5||4252.5|682
1625227960000|2021-07-02 12:12:40|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|188
1625227980000|2021-07-02 12:13:00|4253|4252.5|4253|4252|4253|4252.5|4253|4252|951
1625227990000|2021-07-02 12:13:10||4252.5||4252.5||4252.5||4252.5|190
1625228000000|2021-07-02 12:13:20||4252||4252||4252||4252|0
1625228010000|2021-07-02 12:13:30|||||||||105
1625228020000|2021-07-02 12:13:40|4252.5||4252.5||4252.5||4252.5||157
1625228030000|2021-07-02 12:13:50|4253||4253||4253||4253||0
1625228050000|2021-07-02 12:14:10|4252.5|4251.5|4252|4251.5|4253|4251.5|4252|4251.5|729
1625228060000|2021-07-02 12:14:20|4252.5|4251|4251.5|4251|4252.5|4251|4251.5|4251|69
1625228070000|2021-07-02 12:14:30|4252||4251.5||4252||4251.5||19
1625228080000|2021-07-02 12:14:40|4252||4252||4252||4252||0
1625228110000|2021-07-02 12:15:10||4251.5||4251.5||4251.5||4251.5|222
1625228120000|2021-07-02 12:15:20|4252.5|4251|4252|4251.5|4252.5|4252|4252|4251|584
1625228130000|2021-07-02 12:15:30|4252.5|4251|4251.5|4251|4252.5|4251|4251.5|4251|574
1625228140000|2021-07-02 12:15:40|4252||4252||4252||4252||0
1625228150000|2021-07-02 12:15:50|||||||||575
1625228160000|2021-07-02 12:16:00||4251.5||4251||4251.5||4251|475
1625228180000|2021-07-02 12:16:20|4251.5|4251.5|4251.5|4251|4251.5|4251.5|4251.5|4251|11
1625228190000|2021-07-02 12:16:30|4252||4252||4252||4252||215
1625228200000|2021-07-02 12:16:40||4251.5||4251.5||4251.5||4251.5|224
1625228210000|2021-07-02 12:16:50|||||||||200
1625228220000|2021-07-02 12:17:00|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|215
1625228230000|2021-07-02 12:17:10|4252||4251.5||4252||4251.5||342
1625228240000|2021-07-02 12:17:20|4252||4252||4252||4252||0
1625228250000|2021-07-02 12:17:30|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|1350
1625228270000|2021-07-02 12:17:50|4252|4251|4252|4251.5|4252|4251.5|4251.5|4250.5|123
1625228280000|2021-07-02 12:18:00|4252.5|4252|4253|4252|4253|4252|4252.5|4252|207
1625228290000|2021-07-02 12:18:10|4252.5|4252.5|4253.5|4252.5|4253.5|4252.5|4252.5|4252.5|29
1625228300000|2021-07-02 12:18:20|4254|4253|4253|4252.5|4254|4253|4253|4252.5|124
1625228340000|2021-07-02 12:19:00|4253.5||4253.5||4253.5||4253.5||0
1625228350000|2021-07-02 12:19:10|4253||4253||4253||4253||172
1625228380000|2021-07-02 12:19:40|4253.5|4253|4253.5|4252.5|4253.5|4253|4253.5|4252.5|111
1625228400000|2021-07-02 12:20:00|4253||4253||4253||4253||0
1625228420000|2021-07-02 12:20:20|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|204
1625228430000|2021-07-02 12:20:30||4252.5||4253||4253||4252.5|360
1625228440000|2021-07-02 12:20:40|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|42
1625228450000|2021-07-02 12:20:50|4252.5|4252|4252.5|4251.5|4252.5|4252|4252|4251.5|1022
1625228480000|2021-07-02 12:21:20|4252|4251|4251.5|4251|4252.5|4251.5|4251.5|4251|959
1625228490000|2021-07-02 12:21:30|4251|4250.5|4251|4250|4251|4250.5|4251|4250|215
1625228530000|2021-07-02 12:22:10|4251.5|4250.5|4251.5|4251|4251.5|4251|4251.5|4250.5|384
1625228540000|2021-07-02 12:22:20|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|928
1625228550000|2021-07-02 12:22:30|||||||||187
1625228560000|2021-07-02 12:22:40|4252.5|4251|4251.5|4250.5|4252.5|4251.5|4251.5|4250.5|671
1625228570000|2021-07-02 12:22:50|4251|4250|4250.5|4249.5|4251|4250|4250|4249.5|435
1625228620000|2021-07-02 12:23:40||4250||4250||4250||4250|144
1625228630000|2021-07-02 12:23:50|4251|4249.5|4251|4250.5|4251|4250.5|4251|4249.5|338
1625228650000|2021-07-02 12:24:10|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|44
1625228660000|2021-07-02 12:24:20|4251||4251||4251||4251||190
1625228680000|2021-07-02 12:24:40||4250.5||4250.5||4250.5||4250.5|0
1625228700000|2021-07-02 12:25:00|4250.5|4250|4251|4250|4251|4250|4250.5|4250|215
1625228710000|2021-07-02 12:25:10||4250.5||4250.5||4250.5||4250.5|278
1625228720000|2021-07-02 12:25:20|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|42
1625228760000|2021-07-02 12:26:00|4251|4250.5|4251|4250|4251|4250.5|4250.5|4250|356
1625228790000|2021-07-02 12:26:30|4250.5|4249.5|4250|4249.5|4251|4249.5|4250|4249.5|753
1625228800000|2021-07-02 12:26:40|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|9
1625228820000|2021-07-02 12:27:00|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|78
1625228860000|2021-07-02 12:27:40|||||||||208
1625228870000|2021-07-02 12:27:50|4250.5|4250|4251|4250|4251|4250|4250|4249.5|1276
1625228880000|2021-07-02 12:28:00|4250.5|4249.5|4250.5|4249.5|4251|4249.5|4250.5|4249.5|239
1625228920000|2021-07-02 12:28:40|4251||4250.5||4251||4250.5||134
1625228940000|2021-07-02 12:29:00|4251|4250|4251.5|4250.5|4252|4250.5|4251|4250|335
1625228950000|2021-07-02 12:29:10|||||||||100
1625228970000|2021-07-02 12:29:30|4252||4252||4252||4251.5||325
1625228980000|2021-07-02 12:29:40|4251.5|4251|4252.5|4251|4252.5|4251|4251.5|4251|0
1625228990000|2021-07-02 12:29:50|4253|4251.5|4254.5|4253|4254.5|4254|4253|4251.5|404
1625229000000|2021-07-02 12:30:00|4255|4253.5|4255|4252.5|4255|4253.5|4254|4252.5|56
1625229010000|2021-07-02 12:30:10|4254.5||4254||4254.5||4254||0
1625229020000|2021-07-02 12:30:20|4254.5|4253|4255|4254|4255|4254|4254.5|4253|963
1625229030000|2021-07-02 12:30:30||4254.5||4253.5||4254.5||4253.5|372
1625229040000|2021-07-02 12:30:40|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|82
1625229060000|2021-07-02 12:31:00|4255.5|4254|4253.5|4252.5|4255.5|4254.5|4253.5|4252.5|2761
1625229070000|2021-07-02 12:31:10|4254|4253|4254|4253.5|4254|4253.5|4253.5|4252.5|345
1625229080000|2021-07-02 12:31:20|4254.5|4253|4254.5|4253|4255|4253|4253.5|4253|413
1625229090000|2021-07-02 12:31:30|4254|4253.5|4253.5|4252.5|4254|4253.5|4253.5|4252.5|523
1625229100000|2021-07-02 12:31:40|4253|4252|4253|4252|4253.5|4252.5|4252.5|4252|498
1625229110000|2021-07-02 12:31:50|4252.5|4251.5|4253|4251.5|4253|4251.5|4252.5|4251.5|199
1625229120000|2021-07-02 12:32:00|4253.5|4252|4253.5|4252.5|4253.5|4252.5|4253.5|4252|0
1625229130000|2021-07-02 12:32:10|4254|4253|4254.5|4253.5|4254.5|4253.5|4253.5|4252.5|3371
1625229140000|2021-07-02 12:32:20|4254|4253|4251.5|4250.5|4254.5|4253.5|4251.5|4250.5|2008
1625229150000|2021-07-02 12:32:30|4252|4251|4253|4252|4253.5|4252|4252|4251|585
1625229160000|2021-07-02 12:32:40|4252.5|4251.5|4251.5|4250.5|4252.5|4251.5|4251.5|4250.5|50
1625229170000|2021-07-02 12:32:50|4252|4251|4252|4251|4252|4251|4251.5|4250.5|307
1625229180000|2021-07-02 12:33:00|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|950
1625229190000|2021-07-02 12:33:10|4252|4251|4252|4251.5|4252.5|4252|4251.5|4250.5|2825
1625229200000|2021-07-02 12:33:20|4252.5||4252.5||4252.5||4252.5||0
1625229210000|2021-07-02 12:33:30|4252|4252|4252.5|4252|4253|4252|4252|4251.5|0
1625229220000|2021-07-02 12:33:40|4253|4251.5|4252.5|4251.5|4253|4251.5|4252|4251.5|150
1625229230000|2021-07-02 12:33:50|4253|4252|4252.5|4251.5|4253|4252|4252.5|4251.5|184
1625229240000|2021-07-02 12:34:00|4252||4252||4252||4252||0
1625229250000|2021-07-02 12:34:10|4252.5||4252.5||4252.5||4252.5||0
1625229260000|2021-07-02 12:34:20|||||||||60
1625229270000|2021-07-02 12:34:30|4252|4251|4251|4250|4252.5|4251.5|4250.5|4249.5|2661
1625229280000|2021-07-02 12:34:40|4251.5|4250.5|4251|4250.5|4251.5|4251|4251|4250.5|121
1625229290000|2021-07-02 12:34:50|4251.5|4251|4252|4251.5|4252.5|4251.5|4251.5|4250.5|275
1625229300000|2021-07-02 12:35:00|4252.5|4252|4252|4251.5|4253|4252|4252|4251|472
1625229310000|2021-07-02 12:35:10|4252.5|4251|4251|4250|4252.5|4251|4250.5|4250|748
1625229320000|2021-07-02 12:35:20||4250.5||4250||4250.5||4250|55
1625229330000|2021-07-02 12:35:30|||||||||180
1625229340000|2021-07-02 12:35:40|4250.5||4250.5||4250.5||4250.5||0
1625229350000|2021-07-02 12:35:50|4250|4249.5|4250.5|4249.5|4250.5|4250|4250|4249|1440
1625229360000|2021-07-02 12:36:00|4251|4250|4251.5|4251|4251.5|4251|4251|4250|100
1625229370000|2021-07-02 12:36:10|4252|4251.5|4251.5|4250.5|4252|4251.5|4251.5|4250.5|115
1625229380000|2021-07-02 12:36:20|4252|4251|4252|4251|4252|4251|4251.5|4251|0
1625229390000|2021-07-02 12:36:30|4252.5|4251.5|4252.5|4251|4252.5|4251.5|4252.5|4251|0
1625229400000|2021-07-02 12:36:40|4252|4251.5|4252|4251|4252|4251.5|4252|4251|0
1625229410000|2021-07-02 12:36:50|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|73
1625229420000|2021-07-02 12:37:00|4251|4250|4250.5|4250|4251.5|4250|4250.5|4250|697
1625229430000|2021-07-02 12:37:10|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|34
1625229440000|2021-07-02 12:37:20||4251||4250.5||4251||4250.5|934
1625229450000|2021-07-02 12:37:30|4251||4251.5||4251.5||4251||0
1625229480000|2021-07-02 12:38:00|4252|4251|4251.5|4251|4252|4251.5|4251.5|4250.5|210
1625229490000|2021-07-02 12:38:10||4250.5||4251||4251||4250.5|232
1625229500000|2021-07-02 12:38:20|||||||||113
1625229520000|2021-07-02 12:38:40|||||||||235
1625229530000|2021-07-02 12:38:50|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|52
1625229540000|2021-07-02 12:39:00|4252.5|4251|4254|4253|4254|4253|4252.5|4251|759
1625229550000|2021-07-02 12:39:10|4253.5|4252.5|4253|4252|4253.5|4252.5|4253|4252|768
1625229560000|2021-07-02 12:39:20|4252.5|4251.5|4252|4251|4252.5|4251.5|4252|4251|399
1625229590000|2021-07-02 12:39:50||4251.5||4251.5||4251.5||4251.5|132
1625229610000|2021-07-02 12:40:10|4251.5|4251|4252|4251|4252|4251|4251.5|4251|157
1625229630000|2021-07-02 12:40:30||4251.5||4251||4251.5||4251|256
1625229670000|2021-07-02 12:41:10|4252.5|4251.5|4253|4252|4253|4252|4252|4251|442
1625229680000|2021-07-02 12:41:20|4253.5|4252.5|4253.5|4253|4253.5|4253|4253.5|4252|5
1625229690000|2021-07-02 12:41:30|||||||||715
1625229700000|2021-07-02 12:41:40|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253|24
1625229710000|2021-07-02 12:41:50|4254.5|4253|4255.5|4254.5|4255.5|4254.5|4254.5|4253|455
1625229720000|2021-07-02 12:42:00|4255|4255|4255|4254.5|4255|4255|4255|4254.5|161
1625229730000|2021-07-02 12:42:10|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4254.5|0
1625229740000|2021-07-02 12:42:20|4255|4254.5|4255.5|4254.5|4255.5|4255|4255|4254.5|312
1625229750000|2021-07-02 12:42:30||4255||4254.5||4255||4254.5|405
1625229760000|2021-07-02 12:42:40|4255|4254|4254.5|4254|4255.5|4254|4254.5|4254|1510
1625229770000|2021-07-02 12:42:50|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|23
1625229780000|2021-07-02 12:43:00||4253||4253||4253||4253|0
1625229790000|2021-07-02 12:43:10|||||||||47
1625229820000|2021-07-02 12:43:40|4253.5|4252.5|4253.5|4252.5|4253.5|4252.5|4253|4252.5|718
1625229830000|2021-07-02 12:43:50|4254|4253|4254|4253|4254|4253.5|4253.5|4253|789
1625229850000|2021-07-02 12:44:10||4253.5||4253||4253.5||4253|0
1625229870000|2021-07-02 12:44:30|4254.5|4253.5|4254|4253.5|4255|4254|4254|4253|150
1625229880000|2021-07-02 12:44:40|4254.5|4253|4254.5|4253.5|4254.5|4253.5|4254.5|4253|0
1625229890000|2021-07-02 12:44:50|4254|4253|4254|4253.5|4254.5|4253.5|4254|4253|40
1625229900000|2021-07-02 12:45:00|4254.5||4254.5||4254.5||4254.5||0
1625229920000|2021-07-02 12:45:20||4254||4254||4254||4254|150
1625229940000|2021-07-02 12:45:40|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|435
1625229950000|2021-07-02 12:45:50|4256|4255.5|4256.5|4255.5|4257|4255.5|4256|4255.5|45
1625229960000|2021-07-02 12:46:00|4256|4256|4256|4255.5|4256.5|4256|4256|4255.5|908
1625229970000|2021-07-02 12:46:10|4256.5|4256|4256.5|4256|4256.5|4256|4256|4255.5|302
1625230000000|2021-07-02 12:46:40|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|1424
1625230010000|2021-07-02 12:46:50|4256.5||4256.5||4256.5||4256.5||0
1625230040000|2021-07-02 12:47:20|4256|4255|4255|4254.5|4256.5|4255|4255|4254.5|1352
1625230060000|2021-07-02 12:47:40|4255.5|4255|4255.5|4254.5|4255.5|4255|4255.5|4254.5|222
1625230080000|2021-07-02 12:48:00|4255|4255|4255|4254.5|4255.5|4255|4255|4254.5|281
1625230090000|2021-07-02 12:48:10|4255.5||4255.5||4255.5||4255.5||0
1625230110000|2021-07-02 12:48:30|4255|4254|4255|4254.5|4255|4254.5|4254.5|4253.5|1033
1625230140000|2021-07-02 12:49:00|4255.5|4255|4255.5|4254.5|4255.5|4255|4255.5|4254.5|353
1625230150000|2021-07-02 12:49:10|||||||||5
1625230160000|2021-07-02 12:49:20|4256|4255|4256.5|4256|4257|4256|4256|4255|510
1625230170000|2021-07-02 12:49:30|4256|4255.5|4255|4254.5|4256.5|4255.5|4255|4254.5|2867
1625230180000|2021-07-02 12:49:40|4255.5|4255|4255.5|4254.5|4255.5|4255|4255.5|4254.5|95
1625230200000|2021-07-02 12:50:00|4255||4255.5||4255.5||4255||178
1625230210000|2021-07-02 12:50:10||4255||4255||4255||4255|0
1625230220000|2021-07-02 12:50:20|4256|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|669
1625230230000|2021-07-02 12:50:30|4256|4255|4256|4255|4256|4255|4256|4255|12
1625230240000|2021-07-02 12:50:40|||||||||46
1625230260000|2021-07-02 12:51:00|||||||||264
1625230300000|2021-07-02 12:51:40||4255.5||4255.5||4255.5||4255.5|443
1625230310000|2021-07-02 12:51:50|4256.5|4256|4256.5|4255.5|4256.5|4256|4256.5|4255.5|548
1625230320000|2021-07-02 12:52:00|4256|4255|4255|4254.5|4256.5|4255|4255|4254.5|2171
1625230370000|2021-07-02 12:52:50|4255.5|4255|4255.5|4254.5|4255.5|4255|4255.5|4254.5|131
1625230440000|2021-07-02 12:54:00|4255|4254|4255|4254.5|4255|4254.5|4254.5|4254|1499
1625230450000|2021-07-02 12:54:10|||||||||120
1625230460000|2021-07-02 12:54:20||4254||4254||4254||4254|0
1625230500000|2021-07-02 12:55:00|||||||||160
1625230510000|2021-07-02 12:55:10|4255.5|4254.5|4256|4255|4256|4255.5|4255.5|4254|835
1625230540000|2021-07-02 12:55:40||4255.5||4255||4255.5||4255|210
1625230570000|2021-07-02 12:56:10|4255.5|4254.5|4255.5|4254.5|4256|4254.5|4254.5|4254|3362
1625230620000|2021-07-02 12:57:00|4256||4256||4256||4256||0
1625230630000|2021-07-02 12:57:10||4255||4255.5||4255.5||4255|789
1625230640000|2021-07-02 12:57:20|4255.5|4255|4255|4254.5|4255.5|4255.5|4255|4254.5|1902
1625230660000|2021-07-02 12:57:40|||||||||58
1625230670000|2021-07-02 12:57:50|4255.5||4255.5||4255.5||4255.5||426
1625230680000|2021-07-02 12:58:00|4255|4254|4254|4253|4255.5|4254|4254|4253|1597
1625230690000|2021-07-02 12:58:10|4254.5|4253.5|4254.5|4253.5|4254.5|4254|4254.5|4253.5|311
1625230700000|2021-07-02 12:58:20||4254||4254||4254||4254|0
1625230710000|2021-07-02 12:58:30|4254|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|278
1625230720000|2021-07-02 12:58:40|4254|4253|4254.5|4254|4254.5|4254|4254|4253|1163
1625230730000|2021-07-02 12:58:50||4253.5||4253.5||4253.5||4253.5|0
1625230750000|2021-07-02 12:59:10||4254||4254||4254||4254|26
1625230770000|2021-07-02 12:59:30|4255|4254.5|4255|4254|4255|4254.5|4255|4254|307
1625230790000|2021-07-02 12:59:50|4254.5|4253.5|4253.5|4253|4254.5|4253.5|4253.5|4253|1563
1625230800000|2021-07-02 13:00:00|4253|4252.5|4252|4251|4253|4252.5|4251.5|4251|1070
1625230810000|2021-07-02 13:00:10|4251.5|4251.5|4252.5|4251.5|4252.5|4251.5|4251.5|4251|0
1625230840000|2021-07-02 13:00:40|||||||||138
1625230850000|2021-07-02 13:00:50|||||||||185
1625230870000|2021-07-02 13:01:10|4253|4252|4253|4252.5|4253|4252.5|4253|4252|170
1625230880000|2021-07-02 13:01:20||4252||4252||4252||4252|72
1625230890000|2021-07-02 13:01:30|4252.5|4251.5|4251.5|4251|4253|4251.5|4251|4250.5|2142
1625230910000|2021-07-02 13:01:50|4251|4250.5|4251.5|4251|4252|4251|4251|4250.5|659
1625230920000|2021-07-02 13:02:00|4251|4250.5|4252|4251.5|4252|4251.5|4251|4250.5|168
1625230930000|2021-07-02 13:02:10|4252.5|4252|4252.5|4251.5|4252.5|4252|4252|4251.5|303
1625230940000|2021-07-02 13:02:20|4253|4252|4253|4252|4253|4252|4253|4252|264
1625230950000|2021-07-02 13:02:30|4252.5|4251.5|4252|4251.5|4253|4251.5|4252|4251.5|426
1625230960000|2021-07-02 13:02:40|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|17
1625230970000|2021-07-02 13:02:50|4252|4251.5|4252.5|4251.5|4252.5|4252|4252|4251.5|413
1625230980000|2021-07-02 13:03:00|4252||4252.5||4252.5||4252||0
1625231000000|2021-07-02 13:03:20|4252|4252|4252|4251.5|4252|4252|4252|4251.5|316
1625231020000|2021-07-02 13:03:40|4251.5|4251|4251.5|4251|4252|4251.5|4251.5|4251|1975
1625231030000|2021-07-02 13:03:50|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|728
1625231060000|2021-07-02 13:04:20|4252|4251|4252|4251.5|4252|4251.5|4251.5|4251|291
1625231070000|2021-07-02 13:04:30|4251.5|4251|4252|4250.5|4252|4251|4251.5|4250.5|475
1625231080000|2021-07-02 13:04:40|4251.5|4251|4252|4251.5|4252|4251.5|4251.5|4251|0
1625231090000|2021-07-02 13:04:50|4252.5||4252.5||4252.5||4252.5||104
1625231110000|2021-07-02 13:05:10|4253|4252|4253|4252|4253|4252.5|4253|4252|525
1625231120000|2021-07-02 13:05:20|4252.5||4253||4253||4252.5||0
1625231130000|2021-07-02 13:05:30|4252.5||4253||4253||4252.5||72
1625231140000|2021-07-02 13:05:40|||||||||150
1625231180000|2021-07-02 13:06:20||4252.5||4252||4252.5||4252|290
1625231200000|2021-07-02 13:06:40||4252.5||4252.5||4252.5||4252.5|134
1625231210000|2021-07-02 13:06:50|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|701
1625231220000|2021-07-02 13:07:00|4253.5||4253.5||4253.5||4253.5||187
1625231240000|2021-07-02 13:07:20|4253|4252|4253|4252|4253.5|4252.5|4252.5|4252|1975
1625231260000|2021-07-02 13:07:40|4253.5|4252.5|4253|4252.5|4253.5|4253|4253|4252.5|588
1625231270000|2021-07-02 13:07:50|4253.5||4253.5||4253.5||4253.5||0
1625231280000|2021-07-02 13:08:00||4253||4253||4253||4253|147
1625231300000|2021-07-02 13:08:20|4254|4253.5|4254|4253|4254|4253.5|4253.5|4253|344
1625231310000|2021-07-02 13:08:30|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|4254.5|4253|653
1625231320000|2021-07-02 13:08:40|4254|4254|4253.5|4253|4254|4254|4253.5|4253|770
1625231350000|2021-07-02 13:09:10|4253|4252.5|4253|4252.5|4253|4252.5|4252.5|4252|953
1625231370000|2021-07-02 13:09:30|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|694
1625231400000|2021-07-02 13:10:00|4252|4251.5|4252|4251|4252|4251.5|4251.5|4250.5|1751
1625231410000|2021-07-02 13:10:10|4252.5||4252.5||4252.5||4252||0
1625231420000|2021-07-02 13:10:20|4252||4252||4252||4252||0
1625231430000|2021-07-02 13:10:30|4252.5|4251.5|4252|4251.5|4252.5|4251.5|4252|4251.5|281
1625231440000|2021-07-02 13:10:40|||||||||206
1625231450000|2021-07-02 13:10:50|4251.5|4251|4252|4251|4252|4251|4251.5|4251|1220
1625231480000|2021-07-02 13:11:20||4251.5||4251.5||4251.5||4251.5|0
1625231490000|2021-07-02 13:11:30|4252.5|4252|4252.5|4252|4252.5|4252|4252|4251.5|647
1625231500000|2021-07-02 13:11:40|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|108
1625231510000|2021-07-02 13:11:50|4253.5|4252|4254|4253.5|4254|4253.5|4253.5|4252|943
1625231520000|2021-07-02 13:12:00||4253||4253.5||4253.5||4253|1121
1625231530000|2021-07-02 13:12:10|4254.5|4253|4254|4253.5|4254.5|4253.5|4253.5|4253|1954
1625231540000|2021-07-02 13:12:20|4254.5||4254.5||4254.5||4254.5||75
1625231550000|2021-07-02 13:12:30|4254|4254|4254.5|4253.5|4254.5|4254|4254|4253.5|1427
1625231570000|2021-07-02 13:12:50|4254|4254|4254|4253.5|4254.5|4254|4254|4253.5|994
1625231580000|2021-07-02 13:13:00|4254.5||4254.5||4254.5||4254.5||0
1625231590000|2021-07-02 13:13:10|4254|4254|4254.5|4253.5|4254.5|4254|4254|4253.5|102
1625231610000|2021-07-02 13:13:30|4254|4254|4254|4253.5|4254|4254|4254|4253.5|285
1625231620000|2021-07-02 13:13:40|4254.5|4253|4253.5|4252.5|4254.5|4253|4253|4252.5|3005
1625231640000|2021-07-02 13:14:00|4254|4253|4254.5|4253.5|4254.5|4253.5|4254|4252.5|10
1625231650000|2021-07-02 13:14:10|4254|4253|4254.5|4253|4254.5|4253|4254|4253|0
1625231660000|2021-07-02 13:14:20||4253.5||4253.5||4253.5||4253.5|47
1625231670000|2021-07-02 13:14:30||4253||4253||4253||4253|0
1625231680000|2021-07-02 13:14:40||4253.5||4253.5||4253.5||4253.5|0
1625231690000|2021-07-02 13:14:50|4255|4254|4255|4254|4255|4254.5|4254.5|4254|0
1625231700000|2021-07-02 13:15:00||4254.5||4254||4254.5||4254|259
1625231710000|2021-07-02 13:15:10|4254.5|4254.5|4255|4254|4255|4254.5|4254.5|4254|957
1625231740000|2021-07-02 13:15:40||4254.5||4254.5||4254.5||4254.5|24
1625231750000|2021-07-02 13:15:50||4254||4254||4254||4254|45
1625231760000|2021-07-02 13:16:00|4254.5|4253.5|4254|4253|4254.5|4253.5|4254|4253|1753
1625231790000|2021-07-02 13:16:30||4253.5||4253||4253.5||4253|20
1625231800000|2021-07-02 13:16:40||4253.5||4253||4253.5||4253|70
1625231830000|2021-07-02 13:17:10|||||||||23
1625231840000|2021-07-02 13:17:20|4253.5|4253.5|4253.5|4253|4253.5|4253.5|4253.5|4253|1050
1625231850000|2021-07-02 13:17:30|4254|4253.5|4254|4253|4254|4253.5|4253.5|4253|509
1625231870000|2021-07-02 13:17:50||4253.5||4253.5||4253.5||4253.5|1446
1625231880000|2021-07-02 13:18:00|4253.5|4253|4254|4253|4254|4253.5|4253.5|4253|365
1625231890000|2021-07-02 13:18:10||4253.5||4253.5||4253.5||4253.5|306
1625231900000|2021-07-02 13:18:20|4254.5|4254|4254.5|4254|4254.5|4254|4254|4253.5|1384
1625231920000|2021-07-02 13:18:40|4255||4255||4255||4255||0
1625231930000|2021-07-02 13:18:50|4255.5|4254.5|4255|4254|4255.5|4254.5|4254.5|4254|1782
1625231940000|2021-07-02 13:19:00|4254.5|4253.5|4254|4253.5|4255|4253.5|4254|4253.5|2911
1625231950000|2021-07-02 13:19:10|||||||||391
1625231970000|2021-07-02 13:19:30|4253.5|4253|4254|4253|4254|4253|4253.5|4253|1430
1625232000000|2021-07-02 13:20:00|||||||||2
1625232010000|2021-07-02 13:20:10||4253.5||4253||4253.5||4253|120
1625232020000|2021-07-02 13:20:20|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|0
1625232030000|2021-07-02 13:20:30||4254||4254||4254||4254|203
1625232040000|2021-07-02 13:20:40|4255||4255||4255||4255||0
1625232050000|2021-07-02 13:20:50|4254.5||4254.5||4254.5||4254.5||0
1625232060000|2021-07-02 13:21:00|4255|4254.5|4255|4254|4255|4254.5|4254.5|4254|804
1625232090000|2021-07-02 13:21:30|4254.5|4253.5|4254|4253.5|4255|4253.5|4254|4253.5|2064
1625232120000|2021-07-02 13:22:00|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4253|992
1625232150000|2021-07-02 13:22:30|4254.5|4254|4254|4253.5|4254.5|4254|4254|4253.5|765
1625232160000|2021-07-02 13:22:40|4254.5|4254|4254.5|4253.5|4254.5|4254|4254|4253.5|413
1625232170000|2021-07-02 13:22:50|4254||4254||4254||4254||72
1625232190000|2021-07-02 13:23:10|4254.5||4254.5||4254.5||4254.5||305
1625232200000|2021-07-02 13:23:20|4254|4253|4253.5|4252.5|4254.5|4253.5|4253|4252.5|3241
1625232220000|2021-07-02 13:23:40|4254|4253|4253.5|4253|4254|4253.5|4253.5|4253|1281
1625232230000|2021-07-02 13:23:50|4254||4254||4254||4253.5||15
1625232240000|2021-07-02 13:24:00|4253.5||4253.5||4254||4253.5||3502
1625232250000|2021-07-02 13:24:10|4254|4253.5|4254|4253.5|4254|4253.5|4253.5|4253.5|172
1625232260000|2021-07-02 13:24:20|4254.5||4254.5||4254.5||4254.5||0
1625232270000|2021-07-02 13:24:30|4255|4254|4255|4254|4255|4254|4255|4254|300
1625232280000|2021-07-02 13:24:40|4254.5|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|863
1625232290000|2021-07-02 13:24:50|||||||||265
1625232300000|2021-07-02 13:25:00|4255|4254.5|4256.5|4255.5|4256.5|4255.5|4255|4254.5|1200
1625232310000|2021-07-02 13:25:10|4256||4256||4256||4256||665
1625232320000|2021-07-02 13:25:20|4255.5|4255|4256|4255|4256|4255|4255.5|4255|471
1625232330000|2021-07-02 13:25:30|4255.5||4256||4256||4255.5||257
1625232340000|2021-07-02 13:25:40|4256.5|4255.5|4256|4255.5|4256.5|4255.5|4256|4255.5|158
1625232350000|2021-07-02 13:25:50|4255.5|4255|4255.5|4254.5|4256|4255.5|4255|4254.5|3219
1625232370000|2021-07-02 13:26:10||4255||4255||4255||4255|602
1625232380000|2021-07-02 13:26:20|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|461
1625232390000|2021-07-02 13:26:30|4255.5||4255.5||4255.5||4255.5||89
1625232400000|2021-07-02 13:26:40||4255||4255||4255||4255|67
1625232410000|2021-07-02 13:26:50|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254.5|165
1625232420000|2021-07-02 13:27:00|4255||4255||4255||4255||59
1625232430000|2021-07-02 13:27:10|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|215
1625232450000|2021-07-02 13:27:30|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|617
1625232460000|2021-07-02 13:27:40|||||||||186
1625232470000|2021-07-02 13:27:50|||||||||198
1625232480000|2021-07-02 13:28:00|||||||||196
1625232490000|2021-07-02 13:28:10|4254.5|4254|4254|4253.5|4254.5|4254|4253.5|4253|5185
1625232500000|2021-07-02 13:28:20|||||||||214
1625232510000|2021-07-02 13:28:30|4253.5|4253|4254|4253|4254|4253|4253.5|4253|1963
1625232520000|2021-07-02 13:28:40||4253.5||4253.5||4253.5||4253.5|175
1625232540000|2021-07-02 13:29:00|4254.5|4254|4254|4253.5|4254.5|4254|4254|4253.5|506
1625232560000|2021-07-02 13:29:20|4254.5|4254|4254.5|4253.5|4254.5|4254|4254.5|4253.5|1287
1625232570000|2021-07-02 13:29:30|4255|4254|4254.5|4254|4255.5|4254.5|4254.5|4254|1023
1625232580000|2021-07-02 13:29:40|4255||4255||4255||4255||0
1625232600000|2021-07-02 13:30:00|4255.5|4254.5|4257.5|4256.5|4257.5|4257|4255.5|4254.5|1812
1625232610000|2021-07-02 13:30:10|4257|4256|4258.5|4257.5|4258.5|4258|4257|4256|1427
1625232620000|2021-07-02 13:30:20|4259|4258|4258.5|4258|4259|4258.5|4258|4257.5|2118
1625232630000|2021-07-02 13:30:30|4258|4257.5|4258|4257|4258.5|4258|4258|4257|2299
1625232640000|2021-07-02 13:30:40|4257.5|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|1869
1625232650000|2021-07-02 13:30:50|4257.5|4257|4257.5|4256.5|4257.5|4257|4257|4256.5|2789
1625232660000|2021-07-02 13:31:00|4257|4256|4254.5|4254|4257|4256|4254.5|4254|6677
1625232670000|2021-07-02 13:31:10|4255|4254.5|4256|4255|4256.5|4255|4255|4254.5|2659
1625232680000|2021-07-02 13:31:20|4256.5|4255.5|4257|4256.5|4257|4256.5|4256|4255.5|1717
1625232690000|2021-07-02 13:31:30|4257.5|4257|4259|4258|4259.5|4258|4257.5|4257|491
1625232700000|2021-07-02 13:31:40|4258.5|4257.5|4260|4259|4260.5|4259.5|4258|4257.5|3004
1625232710000|2021-07-02 13:31:50|4259.5|4259.5|4259|4258|4260|4259.5|4259|4258|703
1625232720000|2021-07-02 13:32:00|4259.5|4258.5|4259|4258.5|4259.5|4259|4258.5|4258|1265
1625232730000|2021-07-02 13:32:10|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4258.5|445
1625232740000|2021-07-02 13:32:20|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|296
1625232750000|2021-07-02 13:32:30|4259|4258.5|4259.5|4258.5|4259.5|4258.5|4258.5|4258|2577
1625232760000|2021-07-02 13:32:40|4259|4258|4258.5|4258|4259|4258.5|4258.5|4258|1202
1625232770000|2021-07-02 13:32:50|4259|4258.5|4259.5|4259|4260|4259.5|4259|4258|885
1625232780000|2021-07-02 13:33:00|4259|4258.5|4258.5|4258|4259.5|4259|4258|4257.5|4466
1625232790000|2021-07-02 13:33:10|4259|4257.5|4259.5|4258.5|4259.5|4259|4258|4257.5|1678
1625232800000|2021-07-02 13:33:20|4259|4258|4257.5|4256.5|4259.5|4258.5|4257.5|4256.5|4698
1625232820000|2021-07-02 13:33:40|4257|4257|4258.5|4257|4258.5|4257.5|4257|4257|1475
1625232830000|2021-07-02 13:33:50|4259|4257.5|4260|4259.5|4260|4259.5|4259|4257.5|202
1625232840000|2021-07-02 13:34:00|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4258.5|715
1625232850000|2021-07-02 13:34:10|4260|4259.5|4261|4260|4261|4260|4260|4259.5|676
1625232860000|2021-07-02 13:34:20|4261.5|4260.5|4261.5|4261|4262|4261|4261.5|4260.5|59
1625232870000|2021-07-02 13:34:30|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261|328
1625232880000|2021-07-02 13:34:40|4261.5|4261|4261.5|4260.5|4262|4261.5|4261|4260|2885
1625232890000|2021-07-02 13:34:50|4262|4261|4262|4261|4262.5|4261.5|4262|4261|1243
1625232900000|2021-07-02 13:35:00|4261.5|4261.5|4262.5|4262|4263.5|4262.5|4261|4260.5|1833
1625232910000|2021-07-02 13:35:10|4263|4262.5|4262.5|4261.5|4264|4262.5|4262|4261.5|2670
1625232920000|2021-07-02 13:35:20|4262||4262||4262.5||4262||0
1625232930000|2021-07-02 13:35:30|4262.5|4261|4261|4260.5|4262.5|4261|4260.5|4260|1519
1625232940000|2021-07-02 13:35:40|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|754
1625232950000|2021-07-02 13:35:50|4260.5|4260|4262.5|4261.5|4262.5|4261.5|4260.5|4260|1346
1625232960000|2021-07-02 13:36:00|4263|4261|4261.5|4261|4263|4261|4261|4260.5|534
1625232970000|2021-07-02 13:36:10|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|907
1625232980000|2021-07-02 13:36:20|4263.5|4262|4261|4260.5|4263.5|4262.5|4261|4260.5|5451
1625232990000|2021-07-02 13:36:30|4260.5|4260|4260.5|4259.5|4261|4260.5|4260.5|4259.5|1048
1625233000000|2021-07-02 13:36:40|4261|4260|4261|4260.5|4261.5|4261|4261|4260|1513
1625233010000|2021-07-02 13:36:50|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|881
1625233020000|2021-07-02 13:37:00|4260.5|4260|4260.5|4260|4261|4260|4260|4259.5|1074
1625233030000|2021-07-02 13:37:10|4260|4259.5|4261|4260|4261|4260.5|4260|4259.5|498
1625233040000|2021-07-02 13:37:20|4260.5||4261.5||4261.5||4260.5||393
1625233050000|2021-07-02 13:37:30|4261|4260.5|4261|4260|4261.5|4261|4260.5|4260|1900
1625233060000|2021-07-02 13:37:40|4261.5||4261.5||4261.5||4261.5||0
1625233070000|2021-07-02 13:37:50|4261||4260.5||4261||4260.5||0
1625233080000|2021-07-02 13:38:00|4261|4260.5|4261.5|4261|4262|4261|4261|4260|868
1625233090000|2021-07-02 13:38:10|4262|4261.5|4262.5|4262|4262.5|4262|4261.5|4261.5|1169
1625233100000|2021-07-02 13:38:20|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|160
1625233110000|2021-07-02 13:38:30|4262.5|4261|4261.5|4261|4263|4261.5|4261.5|4260.5|2854
1625233120000|2021-07-02 13:38:40|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|351
1625233130000|2021-07-02 13:38:50|4261|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|0
1625233140000|2021-07-02 13:39:00|4261.5|4261|4260.5|4260|4261.5|4261|4260.5|4260|2089
1625233150000|2021-07-02 13:39:10|4261||4261||4261||4260.5||0
1625233170000|2021-07-02 13:39:30|4260.5|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|1159
1625233180000|2021-07-02 13:39:40|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|505
1625233190000|2021-07-02 13:39:50|4260|4259.5|4260|4259.5|4260|4259.5|4259.5|4259|901
1625233200000|2021-07-02 13:40:00|4259.5|4259|4260.5|4259.5|4260.5|4259.5|4259|4258.5|1319
1625233210000|2021-07-02 13:40:10|4260|4259|4260|4259|4260|4259|4260|4259|0
1625233220000|2021-07-02 13:40:20|4260.5|4259.5|4261|4260.5|4261.5|4261|4260.5|4259.5|705
1625233230000|2021-07-02 13:40:30|4260.5|4260|4261|4260|4261|4260|4260.5|4260|141
1625233240000|2021-07-02 13:40:40|4261.5|4260.5|4262|4261|4262|4261.5|4261.5|4260.5|383
1625233250000|2021-07-02 13:40:50|4262.5||4262.5||4262.5||4262.5||0
1625233260000|2021-07-02 13:41:00|4263|4261.5|4262|4261|4263|4262|4262|4261|735
1625233270000|2021-07-02 13:41:10||4261.5||4261.5||4261.5||4261.5|169
1625233280000|2021-07-02 13:41:20|4262.5|4262|4262.5|4261.5|4263|4262|4262.5|4261.5|281
1625233290000|2021-07-02 13:41:30|4262|4261|4261.5|4261|4262|4261.5|4261|4260.5|1742
1625233300000|2021-07-02 13:41:40|4262|4261.5|4262|4261|4262.5|4261.5|4261.5|4261|900
1625233330000|2021-07-02 13:42:10|4261.5|4260.5|4260|4259|4262|4260.5|4260|4259|3017
1625233360000|2021-07-02 13:42:40|4259.5|4258.5|4260|4259|4260|4259|4258.5|4258|1586
1625233370000|2021-07-02 13:42:50|4260.5|4259.5|4261|4260|4261|4260.5|4260|4259.5|387
1625233380000|2021-07-02 13:43:00|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260|4259.5|318
1625233390000|2021-07-02 13:43:10|4260|4259|4260.5|4259.5|4260.5|4260|4259.5|4259|975
1625233400000|2021-07-02 13:43:20|4260|4259|4259.5|4259|4260.5|4259|4259|4258.5|4014
1625233410000|2021-07-02 13:43:30|4260|4258.5|4260|4259|4260|4259|4260|4258.5|29
1625233420000|2021-07-02 13:43:40|4259.5|4258.5|4259|4258|4259.5|4258.5|4258.5|4258|720
1625233430000|2021-07-02 13:43:50||4258.5||4258||4258.5||4258|98
1625233440000|2021-07-02 13:44:00|4258.5|4258.5|4259|4258|4259|4258.5|4258.5|4258|436
1625233450000|2021-07-02 13:44:10|4258.5|4257.5|4258.5|4257.5|4259|4258|4258|4257|5360
1625233460000|2021-07-02 13:44:20||4258||4257.5||4258||4257.5|523
1625233480000|2021-07-02 13:44:40|4258|4258|4258|4257.5|4258|4258|4258|4257.5|260
1625233490000|2021-07-02 13:44:50|4258.5|4258|4259.5|4258.5|4259.5|4258.5|4258.5|4257.5|1154
1625233500000|2021-07-02 13:45:00|4259|4258|4259|4258|4259|4258.5|4258.5|4258|542
1625233510000|2021-07-02 13:45:10||4258.5||4258.5||4258.5||4258.5|0
1625233520000|2021-07-02 13:45:20|4259.5|4258|4259|4258|4259.5|4258.5|4259|4258|259
1625233530000|2021-07-02 13:45:30|4259.5|4258.5|4260.5|4259.5|4260.5|4259.5|4259.5|4258.5|617
1625233540000|2021-07-02 13:45:40|4260|4259|4260|4259|4260|4259|4259.5|4259|135
1625233550000|2021-07-02 13:45:50||4259.5||4259.5||4259.5||4259.5|215
1625233570000|2021-07-02 13:46:10|4259.5|4259|4260|4259|4260|4259.5|4259.5|4259|1467
1625233580000|2021-07-02 13:46:20|4260.5||4260||4260.5||4260||0
1625233590000|2021-07-02 13:46:30|4259.5|4258.5|4260|4259|4260|4259|4259|4258.5|1650
1625233600000|2021-07-02 13:46:40|4259.5|4258.5|4260|4259|4260|4259|4259.5|4258.5|202
1625233620000|2021-07-02 13:47:00|4260.5|4259.5|4261|4260|4261|4260|4260.5|4259.5|672
1625233630000|2021-07-02 13:47:10|4261.5|4260.5|4261.5|4260|4261.5|4261|4261|4260|1934
1625233640000|2021-07-02 13:47:20|4261|4259.5|4260|4259.5|4261|4260|4260|4259.5|1132
1625233650000|2021-07-02 13:47:30|4260.5||4260.5||4260.5||4260.5||0
1625233660000|2021-07-02 13:47:40|4260||4260||4260.5||4260||1300
1625233670000|2021-07-02 13:47:50|4259.5|4259|4259.5|4259|4260|4259|4259.5|4259|511
1625233680000|2021-07-02 13:48:00|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260|4259.5|331
1625233700000|2021-07-02 13:48:20|4260|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|591
1625233710000|2021-07-02 13:48:30|4261|4260|4261|4260.5|4261|4260.5|4260.5|4260|582
1625233720000|2021-07-02 13:48:40|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|662
1625233730000|2021-07-02 13:48:50|4261|4259.5|4260|4259.5|4261|4259.5|4260|4259.5|1922
1625233740000|2021-07-02 13:49:00|4260.5|4260|4260.5|4260|4261|4260|4260|4259|422
1625233750000|2021-07-02 13:49:10|4261|4260.5|4261|4259.5|4261|4260.5|4260|4259.5|995
1625233770000|2021-07-02 13:49:30|4261.5|4260|4261|4260|4262.5|4262|4261|4259.5|2398
1625233780000|2021-07-02 13:49:40|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260|2
1625233800000|2021-07-02 13:50:00|4261|4260|4260.5|4260|4261.5|4260|4260.5|4260|737
1625233810000|2021-07-02 13:50:10|4261|4260.5|4261.5|4261|4262|4261.5|4260.5|4260|867
1625233820000|2021-07-02 13:50:20|4261|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|94
1625233840000|2021-07-02 13:50:40|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|807
1625233850000|2021-07-02 13:50:50|4260.5|4260|4260|4259.5|4261|4260.5|4260|4259.5|2150
1625233870000|2021-07-02 13:51:10|4260.5|4260|4261|4260.5|4261|4260.5|4260|4259.5|880
1625233880000|2021-07-02 13:51:20|||||||||30
1625233890000|2021-07-02 13:51:30|4261.5|4261|4262|4261.5|4262.5|4262|4261.5|4261|686
1625233900000|2021-07-02 13:51:40|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|638
1625233920000|2021-07-02 13:52:00|4261.5|4261|4262|4260.5|4262|4261|4261|4260.5|1601
1625233930000|2021-07-02 13:52:10|4261.5||4261.5||4261.5||4261.5||0
1625233940000|2021-07-02 13:52:20||4261||4261||4261||4260.5|710
1625233950000|2021-07-02 13:52:30||4260.5||4260.5||4260.5||4260.5|330
1625233960000|2021-07-02 13:52:40|4261|4261|4261|4260.5|4261.5|4261|4261|4260.5|396
1625233970000|2021-07-02 13:52:50|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|1343
1625233980000|2021-07-02 13:53:00|4260|4259.5|4261.5|4260.5|4261.5|4260.5|4260|4259.5|1343
1625233990000|2021-07-02 13:53:10|4261|4260|4260.5|4259.5|4261.5|4260|4260|4259.5|874
1625234000000|2021-07-02 13:53:20|4261|4260|4261.5|4260|4261.5|4260.5|4260.5|4260|578
1625234010000|2021-07-02 13:53:30|4261|4260.5|4262|4261|4262|4261|4261|4260.5|433
1625234020000|2021-07-02 13:53:40|4261.5|4260.5|4261|4260|4262|4260.5|4260.5|4260|472
1625234030000|2021-07-02 13:53:50|||||||||1
1625234040000|2021-07-02 13:54:00|4261.5|4260.5|4261.5|4261|4262|4261.5|4261.5|4260.5|1399
1625234050000|2021-07-02 13:54:10|4262|4260.5|4261|4260.5|4262|4260.5|4261|4260|50
1625234070000|2021-07-02 13:54:30|4261.5|4261|4261|4260.5|4262|4261|4261|4260.5|754
1625234080000|2021-07-02 13:54:40|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|1478
1625234090000|2021-07-02 13:54:50|4261|4261|4261|4260.5|4261.5|4261|4261|4260.5|3384
1625234100000|2021-07-02 13:55:00|4260.5|4260|4260|4259.5|4260.5|4260|4259.5|4259|1076
1625234110000|2021-07-02 13:55:10|4259.5|4259|4261|4260|4261|4260|4259.5|4259|707
1625234130000|2021-07-02 13:55:30|4261.5|4260.5|4261|4260|4262|4261.5|4261|4260|1299
1625234140000|2021-07-02 13:55:40|4261.5|4260.5|4260.5|4260|4261.5|4261|4260.5|4260|1270
1625234150000|2021-07-02 13:55:50|4261|4260.5|4261.5|4261|4261.5|4261|4260.5|4260|498
1625234160000|2021-07-02 13:56:00|4262|4260.5|4262|4261|4262|4261|4261.5|4260.5|0
1625234170000|2021-07-02 13:56:10|4261.5||4261.5||4262||4261.5||619
1625234180000|2021-07-02 13:56:20|4262||4261.5||4262||4261.5||635
1625234190000|2021-07-02 13:56:30|4261|4260.5|4261.5|4260.5|4261.5|4261|4261|4260.5|3008
1625234200000|2021-07-02 13:56:40|4262|4261|4263|4262|4263|4262|4262|4261|959
1625234210000|2021-07-02 13:56:50|4263.5|4262.5|4264.5|4263.5|4264.5|4263.5|4263.5|4262.5|172
1625234220000|2021-07-02 13:57:00|4264|4263|4263|4262.5|4264|4263|4262.5|4262|1354
1625234240000|2021-07-02 13:57:20|||||||||58
1625234260000|2021-07-02 13:57:40|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|1270
1625234270000|2021-07-02 13:57:50|4263|4262.5|4263|4262|4263|4262.5|4263|4262|33
1625234280000|2021-07-02 13:58:00||4262.5||4262.5||4262.5||4262|126
1625234290000|2021-07-02 13:58:10|4262.5|4262|4263|4262|4263|4262|4262.5|4261.5|1734
1625234320000|2021-07-02 13:58:40|4262.5|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|1360
1625234330000|2021-07-02 13:58:50|4261.5|4261|4262|4261|4262|4261|4261.5|4261|839
1625234340000|2021-07-02 13:59:00|4261.5|4260.5|4261|4260|4261.5|4261|4261|4260|1031
1625234350000|2021-07-02 13:59:10|||||||||176
1625234370000|2021-07-02 13:59:30|||||||||123
1625234380000|2021-07-02 13:59:40|||||||||175
1625234390000|2021-07-02 13:59:50||4260.5||4260.5||4260.5||4260.5|154
1625234400000|2021-07-02 14:00:00|||||||||60
1625234410000|2021-07-02 14:00:10|4261.5|4261|4261.5|4260|4261.5|4261|4260.5|4259.5|1458
1625234420000|2021-07-02 14:00:20|4261|4260.5|4261.5|4260|4261.5|4260.5|4261|4260|98
1625234430000|2021-07-02 14:00:30|4261|4260.5|4262|4261|4262|4261|4261|4260|3465
1625234440000|2021-07-02 14:00:40|4262.5|4260.5|4261|4260|4262.5|4260.5|4261|4260|1742
1625234450000|2021-07-02 14:00:50|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|2
1625234460000|2021-07-02 14:01:00|4262|4261|4261.5|4260.5|4263|4262|4261.5|4260.5|921
1625234470000|2021-07-02 14:01:10|4262|4261|4261.5|4261|4262|4261|4261|4260.5|4620
1625234480000|2021-07-02 14:01:20|4262|4261.5|4262.5|4261.5|4263.5|4263|4261.5|4261|5416
1625234490000|2021-07-02 14:01:30|4262||4262||4262||4262||0
1625234500000|2021-07-02 14:01:40|4261.5|4261|4261.5|4261|4262|4261.5|4261.5|4260.5|1653
1625234520000|2021-07-02 14:02:00|4262|4261.5|4260.5|4260|4262.5|4261.5|4260.5|4260|2197
1625234530000|2021-07-02 14:02:10|4261|4260.5|4262|4261|4262|4261|4260.5|4260.5|724
1625234540000|2021-07-02 14:02:20|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260.5|772
1625234550000|2021-07-02 14:02:30|4261|4260|4262|4261|4262|4261|4260.5|4260|1750
1625234560000|2021-07-02 14:02:40|4261.5|4260.5|4262|4260.5|4262|4261|4261|4260.5|1676
1625234570000|2021-07-02 14:02:50|4261.5|4261|4261.5|4261|4262|4261.5|4261.5|4261|340
1625234580000|2021-07-02 14:03:00|4262|4260.5|4261.5|4260.5|4262|4260.5|4261|4260.5|1499
1625234590000|2021-07-02 14:03:10||4261||4261||4261||4261|150
1625234600000|2021-07-02 14:03:20|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|1102
1625234610000|2021-07-02 14:03:30|4261|4260.5|4260.5|4259.5|4261.5|4261|4260.5|4259.5|2926
1625234620000|2021-07-02 14:03:40|4260|4259|4260|4259.5|4260|4259.5|4260|4259|0
1625234630000|2021-07-02 14:03:50|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|269
1625234640000|2021-07-02 14:04:00|4260|4259|4260|4259.5|4260|4259.5|4259.5|4259|346
1625234650000|2021-07-02 14:04:10|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|1422
1625234660000|2021-07-02 14:04:20|4259.5||4259.5||4259.5||4259.5||3
1625234670000|2021-07-02 14:04:30|4259|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|1602
1625234680000|2021-07-02 14:04:40|4259|4259|4259.5|4259|4260|4259.5|4259|4258.5|2133
1625234690000|2021-07-02 14:04:50|4260|4258.5|4259.5|4258.5|4260|4258.5|4259.5|4258.5|0
1625234700000|2021-07-02 14:05:00|4259|4259|4259.5|4259|4259.5|4259|4259|4258.5|769
1625234710000|2021-07-02 14:05:10|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|552
1625234720000|2021-07-02 14:05:20|4260||4259.5||4260||4259.5||0
1625234730000|2021-07-02 14:05:30|4260|4259.5|4259|4258.5|4260|4259.5|4259|4258.5|3724
1625234740000|2021-07-02 14:05:40|4258.5|4258|4258.5|4258|4259|4258.5|4258.5|4258|1306
1625234750000|2021-07-02 14:05:50|4259|4258.5|4259|4258.5|4259|4258.5|4258.5|4258|641
1625234760000|2021-07-02 14:06:00|4258.5|4258|4258.5|4258|4259|4258|4258.5|4258|1799
1625234770000|2021-07-02 14:06:10|4259||4258.5||4259||4258.5||8
1625234780000|2021-07-02 14:06:20|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258|210
1625234790000|2021-07-02 14:06:30|4259.5|4259|4259.5|4259|4259.5|4259|4259|4259|50
1625234800000|2021-07-02 14:06:40|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|473
1625234810000|2021-07-02 14:06:50|4259.5||4259||4259.5||4259||0
1625234820000|2021-07-02 14:07:00|4259.5|4259|4259.5|4258.5|4259.5|4259|4259.5|4258.5|587
1625234830000|2021-07-02 14:07:10||4259||4259||4259||4259|108
1625234840000|2021-07-02 14:07:20|4259|4258.5|4259.5|4258.5|4259.5|4259|4259|4258.5|1155
1625234850000|2021-07-02 14:07:30|4259|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|450
1625234860000|2021-07-02 14:07:40|4259|4258|4259|4258|4259|4258|4258.5|4258|1997
1625234870000|2021-07-02 14:07:50|4258.5|4257.5|4258|4257.5|4259|4257.5|4257.5|4257|16819
1625234880000|2021-07-02 14:08:00|4258.5|4257|4257|4256|4258.5|4257|4256.5|4256|5282
1625234890000|2021-07-02 14:08:10|4256.5|4255.5|4255|4254|4256.5|4255.5|4254.5|4253.5|3455
1625234910000|2021-07-02 14:08:30|4254.5|4253.5|4254.5|4253.5|4255|4254|4254.5|4253.5|269
1625234920000|2021-07-02 14:08:40|4254|4253|4253|4252|4254|4253|4253|4252|1460
1625234930000|2021-07-02 14:08:50|||||||||282
1625234940000|2021-07-02 14:09:00|4252.5|4251.5|4251.5|4250.5|4252.5|4251.5|4251.5|4250.5|1606
1625234950000|2021-07-02 14:09:10|4251|4250|4251|4250.5|4251.5|4250.5|4250.5|4250|1085
1625234960000|2021-07-02 14:09:20|4251.5|4251|4251.5|4250.5|4251.5|4251|4251.5|4250.5|472
1625234970000|2021-07-02 14:09:30|4252.5|4251|4252.5|4251.5|4252.5|4251.5|4252|4251|1442
1625234980000|2021-07-02 14:09:40|4253|4252|4253.5|4252.5|4253.5|4252.5|4253|4252|231
1625234990000|2021-07-02 14:09:50|4254|4253|4253.5|4252.5|4254|4253|4253.5|4252.5|0
1625235000000|2021-07-02 14:10:00|4253||4254||4254||4253||0
1625235010000|2021-07-02 14:10:10|4254.5|4253|4255|4254|4255|4254|4254.5|4253|310
1625235020000|2021-07-02 14:10:20|4255.5|4254.5|4254.5|4254|4255.5|4254.5|4254.5|4254|1030
1625235030000|2021-07-02 14:10:30|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4254.5|4254.5|50
1625235040000|2021-07-02 14:10:40|4256|4255|4255.5|4254.5|4256|4255|4255|4254.5|913
1625235050000|2021-07-02 14:10:50||4255||4255||4255||4254.5|413
1625235060000|2021-07-02 14:11:00|4255|4254.5|4256|4255|4257|4256|4254.5|4254|3961
1625235070000|2021-07-02 14:11:10|4256.5|4255.5|4257|4256|4257.5|4256|4256.5|4255.5|0
1625235080000|2021-07-02 14:11:20|4256.5|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|68
1625235090000|2021-07-02 14:11:30|4257|4256|4256|4255|4257|4256|4255.5|4255|2030
1625235120000|2021-07-02 14:12:00|4255.5|4254.5|4255|4254|4255.5|4254.5|4254.5|4254|2852
1625235140000|2021-07-02 14:12:20|4254.5|4253.5|4253.5|4252.5|4254.5|4253.5|4253.5|4252.5|753
1625235150000|2021-07-02 14:12:30|4253||4253.5||4253.5||4253||0
1625235160000|2021-07-02 14:12:40|4253||4253||4253||4253||0
1625235170000|2021-07-02 14:12:50|4253.5|4253|4253.5|4252.5|4253.5|4253|4253|4252.5|585
1625235180000|2021-07-02 14:13:00|4253||4253||4253.5||4253||0
1625235190000|2021-07-02 14:13:10|4253.5|4253|4253|4252.5|4253.5|4253|4252.5|4251.5|3731
1625235200000|2021-07-02 14:13:20|4252.5|4252|4253|4252|4253|4252|4252|4251|730
1625235210000|2021-07-02 14:13:30||4252.5||4252||4252.5||4252|82
1625235220000|2021-07-02 14:13:40|4253.5|4252.5|4254|4252.5|4254|4253|4253|4252|717
1625235230000|2021-07-02 14:13:50|||||||||2
1625235240000|2021-07-02 14:14:00|4253.5|4252|4254|4253|4254|4253|4252.5|4252|1326
1625235250000|2021-07-02 14:14:10|4253.5|4252.5|4254|4252.5|4254|4253|4253|4252.5|307
1625235260000|2021-07-02 14:14:20|4253.5||4253.5||4253.5||4253.5||25
1625235270000|2021-07-02 14:14:30|||||||||4
1625235280000|2021-07-02 14:14:40|4254|4253|4254.5|4254|4254.5|4254|4254|4253|571
1625235290000|2021-07-02 14:14:50|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|501
1625235300000|2021-07-02 14:15:00|4256|4254.5|4255|4254.5|4256|4254.5|4255|4254.5|463
1625235320000|2021-07-02 14:15:20|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|883
1625235330000|2021-07-02 14:15:30|4255.5|4255|4256|4255|4256|4255|4255.5|4254.5|629
1625235340000|2021-07-02 14:15:40|4255.5|4254.5|4255|4254|4256|4255|4254.5|4254|4194
1625235350000|2021-07-02 14:15:50|||||||||351
1625235360000|2021-07-02 14:16:00|4254.5||4254.5||4254.5||4254.5||65
1625235370000|2021-07-02 14:16:10|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|3
1625235380000|2021-07-02 14:16:20|4255.5||4255.5||4255.5||4255.5||766
1625235390000|2021-07-02 14:16:30|4255|4254|4255|4254|4255|4254|4254.5|4253.5|2115
1625235400000|2021-07-02 14:16:40|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254.5|0
1625235410000|2021-07-02 14:16:50|4255|4254|4255|4254|4255|4254.5|4254.5|4254|0
1625235420000|2021-07-02 14:17:00|4254.5|4254.5|4254.5|4254|4254.5|4254.5|4254.5|4254|608
1625235430000|2021-07-02 14:17:10|4255|4254.5|4254.5|4253.5|4255|4254.5|4254.5|4253.5|3706
1625235440000|2021-07-02 14:17:20||4254||4253.5||4254||4253.5|235
1625235450000|2021-07-02 14:17:30|4255|4254|4255|4254|4255|4254|4255|4254|221
1625235460000|2021-07-02 14:17:40|4255.5|4254.5|4255.5|4254.5|4256|4255|4255.5|4254.5|785
1625235470000|2021-07-02 14:17:50|4256|4255|4256|4255.5|4256.5|4256|4256|4255|380
1625235480000|2021-07-02 14:18:00|4256.5|4255|4255.5|4255|4256.5|4255|4255.5|4255|1272
1625235490000|2021-07-02 14:18:10|4256|4255.5|4255.5|4254.5|4256|4255.5|4255|4254.5|1434
1625235500000|2021-07-02 14:18:20|4255|4255|4256.5|4255.5|4256.5|4256|4255|4255|937
1625235510000|2021-07-02 14:18:30|4256|4255|4256.5|4256|4256.5|4256|4255.5|4255|841
1625235520000|2021-07-02 14:18:40||4255.5||4255.5||4256||4255.5|0
1625235530000|2021-07-02 14:18:50|4256|4256|4256|4255.5|4256.5|4256|4256|4255.5|573
1625235540000|2021-07-02 14:19:00|4256.5|4255|4255.5|4254.5|4256.5|4255.5|4255.5|4254.5|2452
1625235550000|2021-07-02 14:19:10|4255|4254|4255|4254|4255.5|4255|4255|4254|738
1625235560000|2021-07-02 14:19:20|4255.5|4254.5|4256|4255.5|4256|4255.5|4255.5|4254.5|765
1625235570000|2021-07-02 14:19:30|4255.5|4255|4255.5|4254.5|4256|4255|4255.5|4254.5|169
1625235580000|2021-07-02 14:19:40|4255|4254|4255|4254|4255|4254|4255|4254|450
1625235590000|2021-07-02 14:19:50|4254.5|4253.5|4254|4253.5|4254.5|4253.5|4254|4253.5|466
1625235600000|2021-07-02 14:20:00|4254.5|4253|4252.5|4252|4254.5|4253|4252.5|4252|2374
1625235610000|2021-07-02 14:20:10|||||||||86
1625235630000|2021-07-02 14:20:30|4252|4251.5|4252.5|4251.5|4252.5|4251.5|4251.5|4250.5|1662
1625235640000|2021-07-02 14:20:40|4252||4252||4252||4252||0
1625235650000|2021-07-02 14:20:50|4252.5||4252.5||4252.5||4252.5||0
1625235660000|2021-07-02 14:21:00|4253|4252|4252.5|4251.5|4253|4252|4252.5|4251.5|929
1625235670000|2021-07-02 14:21:10||4252||4252||4252||4251.5|184
1625235680000|2021-07-02 14:21:20|4253|4252.5|4254|4253|4255.5|4254.5|4252.5|4252|16164
1625235690000|2021-07-02 14:21:30|4254.5|4253.5|4254.5|4254|4255|4254|4254.5|4253|441
1625235700000|2021-07-02 14:21:40|4254|4253.5|4254.5|4253.5|4254.5|4254|4254|4253.5|502
1625235710000|2021-07-02 14:21:50|||||||||67
1625235720000|2021-07-02 14:22:00|4255|4254|4255|4254.5|4255|4254.5|4255|4253.5|513
1625235730000|2021-07-02 14:22:10|4254.5|4254|4254.5|4254|4254.5|4254.5|4254.5|4254|5
1625235740000|2021-07-02 14:22:20|4254|4253.5|4255|4254|4255|4254|4254|4253.5|2436
1625235750000|2021-07-02 14:22:30||4254.5||4254.5||4254.5||4254.5|129
1625235760000|2021-07-02 14:22:40|4255.5|4255|4256|4255|4256|4255|4255.5|4255|303
1625235770000|2021-07-02 14:22:50|4256.5|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|126
1625235780000|2021-07-02 14:23:00|4257|4256|4256|4255|4257|4256.5|4255.5|4255|1938
1625235790000|2021-07-02 14:23:10|4255.5|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|3020
1625235800000|2021-07-02 14:23:20|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|145
1625235810000|2021-07-02 14:23:30|4256|4255.5|4256|4255|4256.5|4255.5|4256|4255|190
1625235820000|2021-07-02 14:23:40|4256.5||4256.5||4256.5||4256.5||0
1625235830000|2021-07-02 14:23:50|4257|4255.5|4256.5|4256|4257|4256|4256.5|4255.5|101
1625235840000|2021-07-02 14:24:00|4257|4255.5|4256|4255|4257|4255.5|4256|4255|1692
1625235850000|2021-07-02 14:24:10|4256.5|4255.5|4256|4255|4257|4255.5|4255.5|4255|850
1625235860000|2021-07-02 14:24:20|4256.5|4255.5|4257|4255.5|4257|4256|4256|4255|596
1625235870000|2021-07-02 14:24:30|4256.5|4256|4257|4256|4257|4256|4256.5|4256|167
1625235880000|2021-07-02 14:24:40|4256|4256.5|4257.5|4256.5|4257.5|4256.5|4256|4255.5|650
1625235890000|2021-07-02 14:24:50|4257|4256|4257.5|4256.5|4257.5|4256.5|4256.5|4256|957
1625235900000|2021-07-02 14:25:00|4257|4256|4257|4256|4257.5|4256.5|4256.5|4256|280
1625235910000|2021-07-02 14:25:10|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|0
1625235920000|2021-07-02 14:25:20|4258|4257|4257.5|4256.5|4258|4257|4256.5|4256|1307
1625235930000|2021-07-02 14:25:30|4257|4256|4257|4256|4257.5|4256|4256.5|4256|897
1625235950000|2021-07-02 14:25:50|4256.5|4256.5|4257|4256|4257|4256.5|4256.5|4256|658
1625235970000|2021-07-02 14:26:10|4256.5|4255.5|4255.5|4254.5|4257|4255.5|4255|4254.5|4531
1625235980000|2021-07-02 14:26:20|4256|4255|4257|4256|4257|4256|4256|4255|761
1625235990000|2021-07-02 14:26:30|4256.5|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|81
1625236010000|2021-07-02 14:26:50|4256|4255|4256|4255|4256|4255|4255.5|4255|463
1625236020000|2021-07-02 14:27:00|4255.5|4254.5|4254|4253.5|4256|4254.5|4254|4253|1254
1625236030000|2021-07-02 14:27:10|4254.5|4254|4256|4255|4256|4255|4254.5|4254|278
1625236040000|2021-07-02 14:27:20|4256.5|4255.5|4256.5|4256|4256.5|4256|4256.5|4255|980
1625236050000|2021-07-02 14:27:30|4256|4255.5|4257|4256.5|4257.5|4256.5|4256|4255|1075
1625236060000|2021-07-02 14:27:40|4257.5|4257|4258|4257|4258|4257.5|4257.5|4256.5|125
1625236070000|2021-07-02 14:27:50||4257.5||4257||4257.5||4257|0
1625236080000|2021-07-02 14:28:00|4257.5|4257.5|4258|4257.5|4258|4257.5|4257.5|4257.5|565
1625236090000|2021-07-02 14:28:10|4258.5|4258|4258.5|4257.5|4258.5|4258|4257.5|4257|1019
1625236100000|2021-07-02 14:28:20|4258|4257|4258.5|4257.5|4258.5|4258|4258|4257|191
1625236110000|2021-07-02 14:28:30|||||||||10
1625236120000|2021-07-02 14:28:40||4258||4258||4258||4258|538
1625236140000|2021-07-02 14:29:00|4258|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|391
1625236150000|2021-07-02 14:29:10|4258.5|4258|4258.5|4257.5|4258.5|4258|4258.5|4257.5|593
1625236160000|2021-07-02 14:29:20|4258|4258|4258.5|4258|4258.5|4258|4258|4258|574
1625236170000|2021-07-02 14:29:30|4259|4258.5|4258.5|4257.5|4259|4258.5|4258|4257.5|2088
1625236180000|2021-07-02 14:29:40|4258|4258|4258|4257|4258|4258|4257.5|4257|693
1625236190000|2021-07-02 14:29:50|4257.5|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|711
1625236200000|2021-07-02 14:30:00|4258|4256.5|4258|4257.5|4258|4257.5|4257|4256.5|917
1625236210000|2021-07-02 14:30:10|4257.5|4257|4257.5|4256.5|4257.5|4257|4257.5|4256.5|317
1625236230000|2021-07-02 14:30:30|4257|4256|4256.5|4255.5|4257|4256|4256.5|4255.5|1077
1625236240000|2021-07-02 14:30:40|4257|4256|4256.5|4256|4257|4256|4256.5|4255.5|715
1625236250000|2021-07-02 14:30:50||4255.5||4255.5||4256||4255.5|0
1625236260000|2021-07-02 14:31:00|4256|4256|4256|4255.5|4256.5|4256|4256|4255.5|168
1625236270000|2021-07-02 14:31:10|||||||||653
1625236280000|2021-07-02 14:31:20|4256.5|4256|4256.5|4256|4256.5|4256|4256|4255.5|356
1625236290000|2021-07-02 14:31:30||4255.5||4255.5||4255.5||4255.5|0
1625236300000|2021-07-02 14:31:40|4257|4256|4257|4256.5|4257|4256.5|4256.5|4255.5|1415
1625236310000|2021-07-02 14:31:50|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4255.5|406
1625236330000|2021-07-02 14:32:10|4256|4255.5|4256|4255|4256|4255.5|4256|4255|848
1625236350000|2021-07-02 14:32:30|4255.5|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|1180
1625236370000|2021-07-02 14:32:50|4256|4255.5|4255.5|4255|4256|4255.5|4255|4254|2339
1625236380000|2021-07-02 14:33:00||4254.5||4255||4255||4254.5|3337
1625236390000|2021-07-02 14:33:10|4256|4254.5|4255.5|4255|4256|4255.5|4255.5|4254.5|1326
1625236400000|2021-07-02 14:33:20|4256|4254.5|4257|4256|4257|4256|4256|4254.5|740
1625236410000|2021-07-02 14:33:30||4256.5||4256.5||4256.5||4256.5|100
1625236420000|2021-07-02 14:33:40|4257.5|4256|4258|4257|4258|4257|4257|4256|819
1625236430000|2021-07-02 14:33:50|4258.5|4257.5|4258|4257|4258.5|4257.5|4257.5|4257|870
1625236440000|2021-07-02 14:34:00|4257.5|4257.5|4258|4257.5|4258.5|4258|4257.5|4257|1217
1625236450000|2021-07-02 14:34:10|||||||||52
1625236460000|2021-07-02 14:34:20|4257.5|4257|4258|4257|4258|4257.5|4257.5|4257|1312
1625236470000|2021-07-02 14:34:30||4257.5||4257.5||4257.5||4257.5|0
1625236480000|2021-07-02 14:34:40|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|100
1625236490000|2021-07-02 14:34:50|||||||||321
1625236500000|2021-07-02 14:35:00|4258|4257.5|4257.5|4256.5|4258|4257.5|4257|4256.5|1554
1625236510000|2021-07-02 14:35:10|4258|4257|4258|4257.5|4258|4257.5|4258|4257|869
1625236520000|2021-07-02 14:35:20|4258.5|4258|4259|4258|4259.5|4258.5|4258.5|4258|986
1625236530000|2021-07-02 14:35:30|4258.5||4258.5||4258.5||4258.5||0
1625236540000|2021-07-02 14:35:40|4258|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|272
1625236550000|2021-07-02 14:35:50|4258.5|4258|4259|4258|4259|4258|4258.5|4258|299
1625236560000|2021-07-02 14:36:00|4259.5|4258.5|4260|4259.5|4260.5|4259.5|4259|4258.5|578
1625236570000|2021-07-02 14:36:10|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|67
1625236580000|2021-07-02 14:36:20|4261|4259.5|4261.5|4261|4262|4261|4261|4259.5|284
1625236590000|2021-07-02 14:36:30|4261|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|1648
1625236600000|2021-07-02 14:36:40|4261.5|4260|4260.5|4259.5|4261.5|4260|4260|4259.5|977
1625236610000|2021-07-02 14:36:50|4261||4260.5||4261||4260.5||0
1625236620000|2021-07-02 14:37:00|4260|4259|4260|4259|4260.5|4259|4259.5|4259|678
1625236630000|2021-07-02 14:37:10|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260|4259.5|142
1625236650000|2021-07-02 14:37:30||4259||4259||4259.5||4259|0
1625236660000|2021-07-02 14:37:40||4259.5||4259.5||4259.5||4259.5|0
1625236670000|2021-07-02 14:37:50|4261|4260|4260.5|4260|4261.5|4260.5|4260.5|4260|1359
1625236680000|2021-07-02 14:38:00|||||||||198
1625236690000|2021-07-02 14:38:10|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|1042
1625236710000|2021-07-02 14:38:30|4261|4259.5|4259.5|4259|4261|4259.5|4259.5|4259|3102
1625236720000|2021-07-02 14:38:40|4259|4258.5|4259.5|4259|4260|4259|4259|4258.5|1155
1625236730000|2021-07-02 14:38:50|||||||||124
1625236740000|2021-07-02 14:39:00|4260|4259.5|4260.5|4260|4261|4260|4260|4259.5|98
1625236750000|2021-07-02 14:39:10|4261||4261||4261||4260.5||0
1625236760000|2021-07-02 14:39:20|4260.5|4260.5|4260|4259.5|4260.5|4260.5|4260|4259.5|1653
1625236770000|2021-07-02 14:39:30|4259.5|4259|4259.5|4259|4260|4259|4259.5|4259|121
1625236790000|2021-07-02 14:39:50|4260|4259.5|4260|4259|4260|4259.5|4259.5|4259|178
1625236800000|2021-07-02 14:40:00|4259.5|4258.5|4258.5|4258|4259.5|4258.5|4258.5|4258|2597
1625236810000|2021-07-02 14:40:10|4259|4258.5|4259|4258.5|4259|4258.5|4258.5|4258|443
1625236820000|2021-07-02 14:40:20|4258.5|4258|4258.5|4258|4259|4258.5|4258.5|4258|636
1625236840000|2021-07-02 14:40:40|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|3297
1625236850000|2021-07-02 14:40:50|4259|4258.5|4259|4258.5|4259|4258.5|4258.5|4258|2125
1625236860000|2021-07-02 14:41:00|4259.5||4259||4259.5||4259||270
1625236880000|2021-07-02 14:41:20|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|1077
1625236890000|2021-07-02 14:41:30|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|630
1625236900000|2021-07-02 14:41:40||4258.5||4259||4259||4258.5|1
1625236920000|2021-07-02 14:42:00|4259|4258.5|4259.5|4258.5|4259.5|4259|4259|4258.5|1763
1625236930000|2021-07-02 14:42:10||4259||4258.5||4259||4258.5|0
1625236940000|2021-07-02 14:42:20||4259||4259||4259||4259|94
1625236950000|2021-07-02 14:42:30|4259|4258.5|4259.5|4258.5|4259.5|4259|4259|4258.5|968
1625236960000|2021-07-02 14:42:40||4259||4259||4259||4258.5|150
1625236970000|2021-07-02 14:42:50||4258.5||4258.5||4259||4258.5|272
1625236980000|2021-07-02 14:43:00||4259||4259||4259||4259|0
1625236990000|2021-07-02 14:43:10|4260|4259.5|4260|4259|4260.5|4259.5|4260|4259|456
1625237000000|2021-07-02 14:43:20|4259.5|4259.5|4260|4259.5|4260|4259.5|4259.5|4259.5|400
1625237010000|2021-07-02 14:43:30|4260.5|4260|4261|4260|4261|4260|4260.5|4260|871
1625237020000|2021-07-02 14:43:40||4260.5||4260.5||4260.5||4260|0
1625237040000|2021-07-02 14:44:00|4260.5|4260|4260.5|4260|4261|4260|4260|4259.5|2480
1625237050000|2021-07-02 14:44:10|||||||||81
1625237070000|2021-07-02 14:44:30|||||||||259
1625237080000|2021-07-02 14:44:40|4260|4259.5|4259.5|4259|4260|4259.5|4259|4258.5|3029
1625237090000|2021-07-02 14:44:50|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|170
1625237100000|2021-07-02 14:45:00|4259.5|4259|4259.5|4259|4260|4259.5|4259.5|4259|447
1625237110000|2021-07-02 14:45:10|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|323
1625237120000|2021-07-02 14:45:20|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|139
1625237130000|2021-07-02 14:45:30|4261|4260.5|4262|4261|4262|4261|4261|4260|423
1625237150000|2021-07-02 14:45:50|4261.5|4261.5|4261.5|4261|4261.5|4261.5|4261.5|4261|326
1625237160000|2021-07-02 14:46:00|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|93
1625237180000|2021-07-02 14:46:20|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260|2016
1625237200000|2021-07-02 14:46:40|||||||||289
1625237210000|2021-07-02 14:46:50|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|370
1625237220000|2021-07-02 14:47:00|4261.5|4261|4261|4260.5|4262|4261|4261|4260.5|471
1625237230000|2021-07-02 14:47:10|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|526
1625237240000|2021-07-02 14:47:20|4262|4261|4261.5|4261|4262|4261.5|4261.5|4261|812
1625237250000|2021-07-02 14:47:30|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|1230
1625237260000|2021-07-02 14:47:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|223
1625237270000|2021-07-02 14:47:50|4262.5|4262|4262.5|4262|4263|4262|4262.5|4262|222
1625237290000|2021-07-02 14:48:10|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|582
1625237300000|2021-07-02 14:48:20|4262||4262||4262.5||4262||0
1625237310000|2021-07-02 14:48:30|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|2641
1625237330000|2021-07-02 14:48:50|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|360
1625237340000|2021-07-02 14:49:00|4262.5|4261|4262.5|4262|4263|4262.5|4262.5|4261|944
1625237350000|2021-07-02 14:49:10|4263|4262.5|4263|4262.5|4263.5|4262.5|4262.5|4262.5|100
1625237360000|2021-07-02 14:49:20||4262||4262||4262||4262|0
1625237370000|2021-07-02 14:49:30|4262.5|4262.5|4263|4262|4263|4262.5|4262.5|4262|228
1625237390000|2021-07-02 14:49:50|4262.5|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|2339
1625237410000|2021-07-02 14:50:10|4263|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|676
1625237420000|2021-07-02 14:50:20||4262||4262||4262||4262|0
1625237440000|2021-07-02 14:50:40|4262.5|4262.5|4263.5|4263|4264|4263.5|4262.5|4262.5|1515
1625237460000|2021-07-02 14:51:00|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|490
1625237470000|2021-07-02 14:51:10|||||||||104
1625237480000|2021-07-02 14:51:20|4263.5|4263|4264|4263|4264|4263.5|4263.5|4262.5|866
1625237510000|2021-07-02 14:51:50|4264.5|4263.5|4264.5|4264|4264.5|4264|4264.5|4263.5|589
1625237520000|2021-07-02 14:52:00|4265|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|823
1625237530000|2021-07-02 14:52:10|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4264.5|232
1625237540000|2021-07-02 14:52:20|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|1599
1625237550000|2021-07-02 14:52:30|4265.5|4264|4265|4264.5|4265.5|4264.5|4264.5|4264|1987
1625237560000|2021-07-02 14:52:40|||||||||444
1625237570000|2021-07-02 14:52:50|4265.5|4264|4265.5|4265|4265.5|4265|4265.5|4264|514
1625237580000|2021-07-02 14:53:00|4266||4265.5||4266||4265.5||0
1625237590000|2021-07-02 14:53:10|4266|4264.5|4265.5|4264.5|4266|4265|4265|4264.5|1124
1625237600000|2021-07-02 14:53:20||4265||4265||4265||4265|0
1625237610000|2021-07-02 14:53:30|4265|4264.5|4265|4264|4265|4264.5|4264.5|4264|2620
1625237620000|2021-07-02 14:53:40|||||||||1
1625237630000|2021-07-02 14:53:50|4264.5||4264.5||4264.5||4264.5||596
1625237640000|2021-07-02 14:54:00|||||||||94
1625237650000|2021-07-02 14:54:10|4265|4264.5|4266|4265|4266|4265|4265|4264.5|910
1625237660000|2021-07-02 14:54:20||4265.5||4265.5||4265.5||4265.5|149
1625237680000|2021-07-02 14:54:40|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|36
1625237690000|2021-07-02 14:54:50|4266|4265.5|4266|4265.5|4266|4265.5|4265.5|4265|563
1625237700000|2021-07-02 14:55:00|||||||||194
1625237710000|2021-07-02 14:55:10|||||||||1
1625237730000|2021-07-02 14:55:30|4265.5|4265|4265.5|4265|4266|4265.5|4265.5|4265|2709
1625237740000|2021-07-02 14:55:40|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|412
1625237750000|2021-07-02 14:55:50|4265||4265||4265.5||4265||0
1625237760000|2021-07-02 14:56:00|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|452
1625237770000|2021-07-02 14:56:10|4265|4264.5|4265|4264|4265|4264.5|4265|4264|258
1625237800000|2021-07-02 14:56:40||4264.5||4264.5||4264.5||4264.5|266
1625237810000|2021-07-02 14:56:50|4265.5|4265|4265.5|4264.5|4266|4265|4265|4264.5|2052
1625237820000|2021-07-02 14:57:00||4265||4265||4265||4265|0
1625237840000|2021-07-02 14:57:20|||||||||176
1625237850000|2021-07-02 14:57:30|4266|4265.5|4265|4264.5|4266|4265.5|4265|4264.5|5551
1625237860000|2021-07-02 14:57:40|4264.5|4264|4264.5|4264|4265|4264|4264.5|4264|1438
1625237870000|2021-07-02 14:57:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|201
1625237880000|2021-07-02 14:58:00|4264.5|4264|4264.5|4264|4265|4264|4264.5|4264|546
1625237910000|2021-07-02 14:58:30|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|2568
1625237930000|2021-07-02 14:58:50|4266|4265.5|4265.5|4265|4266.5|4266|4265.5|4265|2287
1625237940000|2021-07-02 14:59:00|4266|4264.5|4265|4264.5|4266|4265|4265|4264.5|1915
1625237950000|2021-07-02 14:59:10|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|0
1625237960000|2021-07-02 14:59:20|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|400
1625237970000|2021-07-02 14:59:30|4266||4266||4266||4266||128
1625237980000|2021-07-02 14:59:40|4265.5|4265.5|4266|4265|4266|4265.5|4265.5|4265|574
1625237990000|2021-07-02 14:59:50|4265.5||4265.5||4265.5||4265.5||0
1625238000000|2021-07-02 15:00:00|4265|4264.5|4265.5|4264.5|4265.5|4265|4265|4264.5|1857
1625238010000|2021-07-02 15:00:10|4265||4265||4265||4265||0
1625238020000|2021-07-02 15:00:20|4265.5||4265||4265.5||4265||389
1625238050000|2021-07-02 15:00:50|4264.5|4264|4265|4264|4265|4264.5|4264.5|4264|1734
1625238060000|2021-07-02 15:01:00||4264.5||4264||4264.5||4264|0
1625238070000|2021-07-02 15:01:10|4264.5|4264.5|4264.5|4264|4264.5|4264.5|4264.5|4264|20
1625238080000|2021-07-02 15:01:20|4265|4264.5|4265|4264|4265|4264.5|4264.5|4264|1224
1625238090000|2021-07-02 15:01:30|||||||||53
1625238100000|2021-07-02 15:01:40|||||||||987
1625238110000|2021-07-02 15:01:50|4264.5|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|946
1625238120000|2021-07-02 15:02:00|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|4501
1625238130000|2021-07-02 15:02:10||4263.5||4263.5||4264||4263.5|700
1625238140000|2021-07-02 15:02:20||4264||4264||4264||4264|373
1625238150000|2021-07-02 15:02:30|||||||||96
1625238160000|2021-07-02 15:02:40|4264|4263.5|4264|4263.5|4264|4263.5|4263.5|4263|2672
1625238170000|2021-07-02 15:02:50||4263||4263||4263||4263|0
1625238190000|2021-07-02 15:03:10||4263.5||4263.5||4263.5||4263.5|198
1625238200000|2021-07-02 15:03:20|||||||||727
1625238210000|2021-07-02 15:03:30|||||||||116
1625238220000|2021-07-02 15:03:40|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|655
1625238230000|2021-07-02 15:03:50|4264|4263.5|4264.5|4264|4265|4264.5|4264|4263|2692
1625238240000|2021-07-02 15:04:00||4263.5||4264||4264||4263.5|0
1625238250000|2021-07-02 15:04:10|||||||||465
1625238260000|2021-07-02 15:04:20|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|894
1625238270000|2021-07-02 15:04:30|||||||||3
1625238280000|2021-07-02 15:04:40|4264.5||4264||4264.5||4264||122
1625238290000|2021-07-02 15:04:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|103
1625238300000|2021-07-02 15:05:00|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|90
1625238310000|2021-07-02 15:05:10|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|315
1625238320000|2021-07-02 15:05:20|4265|4263.5|4264.5|4263.5|4265|4263.5|4264|4263.5|1226
1625238330000|2021-07-02 15:05:30|4264||4264||4264||4264||320
1625238360000|2021-07-02 15:06:00|||||||||197
1625238370000|2021-07-02 15:06:10|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4263.5|499
1625238380000|2021-07-02 15:06:20|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|1297
1625238390000|2021-07-02 15:06:30|4264.5||4264||4264.5||4264||86
1625238420000|2021-07-02 15:07:00|4264.5|4264|4265|4264.5|4265.5|4264.5|4264.5|4264|351
1625238430000|2021-07-02 15:07:10|4264.5|4264|4264|4263.5|4265|4264|4264|4263.5|637
1625238440000|2021-07-02 15:07:20|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|1150
1625238450000|2021-07-02 15:07:30|4264.5||4264.5||4264.5||4264.5||824
1625238460000|2021-07-02 15:07:40|4264||4264.5||4264.5||4264||0
1625238470000|2021-07-02 15:07:50|4264||4264.5||4264.5||4264||705
1625238480000|2021-07-02 15:08:00||4264||4264||4264||4263.5|787
1625238500000|2021-07-02 15:08:20|||||||||127
1625238510000|2021-07-02 15:08:30|4265|4264.5|4265|4264.5|4265|4264.5|4264.5|4264|1474
1625238520000|2021-07-02 15:08:40|||||||||9
1625238530000|2021-07-02 15:08:50|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|3252
1625238540000|2021-07-02 15:09:00||4264||4264||4264.5||4264|0
1625238550000|2021-07-02 15:09:10|4264.5|4264.5|4265|4264.5|4265|4264.5|4264.5|4264|446
1625238560000|2021-07-02 15:09:20|4264.5|4264|4264.5|4264|4265|4264|4264.5|4264|715
1625238570000|2021-07-02 15:09:30|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|741
1625238580000|2021-07-02 15:09:40|||||||||481
1625238590000|2021-07-02 15:09:50|4265|4264.5|4265|4264.5|4265|4264.5|4264.5|4264|1413
1625238620000|2021-07-02 15:10:20|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|2512
1625238630000|2021-07-02 15:10:30|||||||||207
1625238640000|2021-07-02 15:10:40|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|500
1625238650000|2021-07-02 15:10:50|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|381
1625238660000|2021-07-02 15:11:00|4266.5|4266|4266.5|4266|4266.5|4266|4266|4265.5|690
1625238670000|2021-07-02 15:11:10|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|852
1625238680000|2021-07-02 15:11:20|||||||||416
1625238690000|2021-07-02 15:11:30|4266.5||4266.5||4266.5||4266.5||463
1625238700000|2021-07-02 15:11:40|4266|4266|4266|4265.5|4266.5|4266|4266|4265.5|851
1625238720000|2021-07-02 15:12:00|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4265.5|447
1625238740000|2021-07-02 15:12:20|4267|4266.5|4266.5|4266|4267|4266.5|4266|4265.5|5492
1625238750000|2021-07-02 15:12:30|4267|4266.5|4267|4266.5|4267.5|4266.5|4267|4266.5|445
1625238760000|2021-07-02 15:12:40|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|320
1625238770000|2021-07-02 15:12:50|4267||4266.5||4267||4266.5||192
1625238780000|2021-07-02 15:13:00|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|527
1625238790000|2021-07-02 15:13:10|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|1271
1625238800000|2021-07-02 15:13:20|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|2531
1625238810000|2021-07-02 15:13:30|||||||||466
1625238820000|2021-07-02 15:13:40|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|1604
1625238830000|2021-07-02 15:13:50|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|897
1625238840000|2021-07-02 15:14:00|||||||||400
1625238850000|2021-07-02 15:14:10|||||||||114
1625238870000|2021-07-02 15:14:30|||||||||266
1625238890000|2021-07-02 15:14:50|||||||||377
1625238900000|2021-07-02 15:15:00|4266|4265|4266.5|4265.5|4266.5|4265.5|4266|4265|38
1625238910000|2021-07-02 15:15:10|4266|4265|4265.5|4264.5|4266.5|4265.5|4265.5|4264.5|170
1625238920000|2021-07-02 15:15:20|4265|4264|4264.5|4263.5|4265|4264|4264.5|4263.5|188
1625238940000|2021-07-02 15:15:40|4265|4264|4265|4264|4265|4264|4265|4264|0
1625238950000|2021-07-02 15:15:50|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265.5|4264|9
1625238960000|2021-07-02 15:16:00|4266|4265|4266.5|4265.5|4266.5|4265.5|4266|4264.5|2
1625238980000|2021-07-02 15:16:20|||||||||194
1625238990000|2021-07-02 15:16:30|4267|4266|4267|4266|4267|4266|4267|4266|0
1625239000000|2021-07-02 15:16:40|4266.5|4265.5|4266|4265|4266.5|4265.5|4266|4265|326
1625239010000|2021-07-02 15:16:50|4265|4264|4265|4264|4265|4264|4265|4264|0
1625239020000|2021-07-02 15:17:00|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|186
1625239030000|2021-07-02 15:17:10|4265|4264|4265|4264|4265|4264|4265|4264|150
1625239040000|2021-07-02 15:17:20|4264.5|4263.5|4264|4262.5|4264.5|4263.5|4264|4262.5|128
1625239050000|2021-07-02 15:17:30|4263.5||4263.5||4263.5||4263.5||0
1625239060000|2021-07-02 15:17:40|4263|4262|4264|4263|4264|4263|4263|4262|313
1625239070000|2021-07-02 15:17:50|||||||||121
1625239090000|2021-07-02 15:18:10|4263|4262|4263|4262|4263|4262|4263|4262|159
1625239100000|2021-07-02 15:18:20||4261.5||4262||4262||4261.5|0
1625239110000|2021-07-02 15:18:30|4263.5|4262.5|4263.5|4262|4263.5|4262.5|4263|4262|95
1625239130000|2021-07-02 15:18:50|4263||4263||4263||4263||0
1625239140000|2021-07-02 15:19:00|4263.5|4262.5|4263|4262|4263.5|4262.5|4263|4262|0
1625239150000|2021-07-02 15:19:10|4263.5||4263||4263.5||4263||0
1625239160000|2021-07-02 15:19:20||4261.5||4261.5||4261.5||4261.5|173
1625239170000|2021-07-02 15:19:30|4262|4261|4262|4261|4262|4261|4262|4261|328
1625239190000|2021-07-02 15:19:50|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|0
1625239200000|2021-07-02 15:20:00|4262.5|4261.5|4263|4261.5|4263|4262|4262.5|4261.5|322
1625239210000|2021-07-02 15:20:10|4262|4261|4261.5|4260.5|4262|4261|4261.5|4260.5|573
1625239220000|2021-07-02 15:20:20|4261|4259.5|4261|4260|4261|4260|4261|4259.5|265
1625239230000|2021-07-02 15:20:30|4260.5|4259.5|4260.5|4259.5|4261|4260|4260.5|4259.5|140
1625239240000|2021-07-02 15:20:40|4261|4260|4261.5|4260.5|4261.5|4260.5|4261|4260|189
1625239250000|2021-07-02 15:20:50|4262.5|4261.5|4262|4261|4262.5|4261.5|4262|4261|215
1625239260000|2021-07-02 15:21:00|4261.5|4260.5|4261.5|4260|4261.5|4260.5|4261.5|4260|151
1625239270000|2021-07-02 15:21:10|4262|4260.5|4262|4260.5|4262|4260.5|4261.5|4260.5|62
1625239280000|2021-07-02 15:21:20|4261.5|4260|4261|4259.5|4261.5|4260|4261|4259.5|380
1625239310000|2021-07-02 15:21:50|4260|4259|4260|4259|4260|4259|4260|4259|36
1625239320000|2021-07-02 15:22:00|||||||||50
1625239330000|2021-07-02 15:22:10|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|118
1625239340000|2021-07-02 15:22:20|||||||||215
1625239350000|2021-07-02 15:22:30|4260|4259|4260|4259|4260|4259|4260|4259|50
1625239370000|2021-07-02 15:22:50|||||||||41
1625239380000|2021-07-02 15:23:00|||||||||120
1625239390000|2021-07-02 15:23:10|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|307
1625239430000|2021-07-02 15:23:50||4258||4258||4258||4258|7
1625239440000|2021-07-02 15:24:00|4259|4257.5|4259.5|4258.5|4259.5|4258.5|4259|4257.5|326
1625239460000|2021-07-02 15:24:20|4260|4259|4260|4258.5|4260.5|4259.5|4260|4258.5|96
1625239470000|2021-07-02 15:24:30|4260.5|4259|4260.5|4259|4261|4259.5|4260|4259|441
1625239480000|2021-07-02 15:24:40|4260|4259.5|4260|4259|4260|4259.5|4260|4259|0
1625239490000|2021-07-02 15:24:50|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|0
1625239500000|2021-07-02 15:25:00|4260|4259.5|4261|4260|4261|4260|4260|4259.5|258
1625239510000|2021-07-02 15:25:10||4260||4260||4260||4260|50
1625239520000|2021-07-02 15:25:20|||||||||150
1625239550000|2021-07-02 15:25:50|4260.5|4259.5|4260.5|4259|4261|4259.5|4260|4259|16
1625239560000|2021-07-02 15:26:00||4259.5||4259.5||4259.5||4259.5|86
1625239570000|2021-07-02 15:26:10||4259||4259||4259.5||4259|695
1625239580000|2021-07-02 15:26:20|4260|4259.5|4260|4259|4260|4259.5|4260|4259|0
1625239590000|2021-07-02 15:26:30|4259|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258|205
1625239600000|2021-07-02 15:26:40|4259|4258|4259|4258|4259|4258|4259|4258|0
1625239620000|2021-07-02 15:27:00|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258|349
1625239630000|2021-07-02 15:27:10|4260|4259|4260|4259|4260|4259|4259.5|4258.5|290
1625239640000|2021-07-02 15:27:20|4260.5||4260||4260.5||4260||142
1625239660000|2021-07-02 15:27:40|||||||||250
1625239670000|2021-07-02 15:27:50|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|14
1625239680000|2021-07-02 15:28:00|4260|4259|4260|4259|4260.5|4259|4260|4259|150
1625239700000|2021-07-02 15:28:20|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|99
1625239720000|2021-07-02 15:28:40|4260|4259|4260|4259|4260|4259|4260|4259|53
1625239730000|2021-07-02 15:28:50|4258.5|4258.5|4258.5|4257.5|4258.5|4258.5|4258.5|4257.5|206
1625239740000|2021-07-02 15:29:00|4259|4258|4260.5|4259.5|4260.5|4259.5|4259|4258|320
1625239750000|2021-07-02 15:29:10|4261|4260|4262|4261|4262|4261|4261|4259.5|334
1625239760000|2021-07-02 15:29:20|4262.5|4261.5|4262.5|4261|4262.5|4261.5|4261.5|4260.5|129
1625239770000|2021-07-02 15:29:30|4263|4261.5|4263|4261.5|4263.5|4262|4263|4261.5|108
1625239780000|2021-07-02 15:29:40|4263.5|4262|4264.5|4263|4264.5|4263|4263.5|4262|55
1625239790000|2021-07-02 15:29:50|4265|4263.5|4264.5|4263|4266|4264.5|4264.5|4263|665
1625468410000|2021-07-05 07:00:10|4259.5|4252|4259.5|4252|4259.5|4252|4259.5|4252|325
1625468420000|2021-07-05 07:00:20|4256|4251.5|4249|4245|4259.5|4252|4249|4245|6027
1625468430000|2021-07-05 07:00:30|||||||||128
1625468440000|2021-07-05 07:00:40|4249.5|4247.5|4255|4252|4256.5|4253|4249.5|4245.5|2889
1625468450000|2021-07-05 07:00:50|4254.5||4254.5||4254.5||4254.5||907
1625468460000|2021-07-05 07:01:00|4254|4252.5|4257.5|4254.5|4259|4256|4253.5|4252.5|1622
1625468470000|2021-07-05 07:01:10|4257|4255|4254|4252|4257.5|4255|4254|4252|230
1625468480000|2021-07-05 07:01:20|4253.5|4252.5|4256.5|4254.5|4256.5|4254.5|4253.5|4252.5|0
1625468490000|2021-07-05 07:01:30|4257.5|4255|4258|4257|4259|4257|4256.5|4253.5|868
1625468500000|2021-07-05 07:01:40|4257.5|4256.5|4257.5|4255.5|4257.5|4256.5|4256.5|4254.5|156
1625468510000|2021-07-05 07:01:50|4257|4255|4256.5|4254.5|4257|4255|4256.5|4254|0
1625468520000|2021-07-05 07:02:00|4257|4254|4254.5|4252.5|4257|4254.5|4254.5|4252.5|64
1625468530000|2021-07-05 07:02:10|4254|4252|4255|4254|4257|4255|4254|4252|744
1625468540000|2021-07-05 07:02:20|4254.5|4253.5|4254|4252.5|4254.5|4253.5|4254|4252.5|270
1625468550000|2021-07-05 07:02:30|4253.5|4252|4254|4252|4254.5|4253|4253.5|4252|981
1625468560000|2021-07-05 07:02:40|4253.5||4254||4254||4253.5||175
1625468570000|2021-07-05 07:02:50|4253.5|4251.5|4253.5|4252.5|4254|4252.5|4252.5|4250|660
1625468580000|2021-07-05 07:03:00|4253|4252|4251.5|4249.5|4253|4252|4251|4249.5|295
1625468590000|2021-07-05 07:03:10|4251|4249|4250.5|4249|4251|4249|4250|4248|535
1625468600000|2021-07-05 07:03:20|4250|4248.5|4249|4247.5|4250|4248.5|4249|4247.5|304
1625468610000|2021-07-05 07:03:30|4247.5|4247|4248.5|4246|4249|4247.5|4247.5|4246|673
1625468620000|2021-07-05 07:03:40|4248|4246.5|4249.5|4248|4249.5|4248|4247|4246.5|1127
1625468630000|2021-07-05 07:03:50|4249|4248.5|4247.5|4246|4249|4248.5|4247.5|4245.5|176
1625468640000|2021-07-05 07:04:00|4247|4245.5|4246.5|4243.5|4247|4245.5|4245.5|4243|534
1625468650000|2021-07-05 07:04:10|4246||4246.5||4246.5||4245.5||118
1625468660000|2021-07-05 07:04:20|4246|4244|4246|4243.5|4246.5|4244.5|4246|4243.5|744
1625468670000|2021-07-05 07:04:30|4245.5|4243|4243.5|4241.5|4245.5|4243|4243|4241|219
1625468680000|2021-07-05 07:04:40|4244|4242|4243.5|4242|4244|4242|4243.5|4242|1077
1625468690000|2021-07-05 07:04:50|4244||4243.5||4244||4243.5||192
1625468700000|2021-07-05 07:05:00|4243|4241.5|4242.5|4240.5|4243|4241.5|4242.5|4240.5|450
1625468710000|2021-07-05 07:05:10|4242||4242||4242||4242||0
1625468720000|2021-07-05 07:05:20|4241.5|4240|4241|4240|4242|4240|4241|4240|1269
1625468730000|2021-07-05 07:05:30|4242|4240.5|4242|4240.5|4242.5|4241|4241.5|4240|827
1625468740000|2021-07-05 07:05:40|4242.5|4241|4242.5|4240.5|4243.5|4241.5|4242.5|4240.5|648
1625468750000|2021-07-05 07:05:50|4242|4240|4241.5|4240|4242|4240.5|4241|4240|518
1625468760000|2021-07-05 07:06:00|4242|4240.5|4240|4237.5|4242|4240.5|4239.5|4237.5|904
1625468770000|2021-07-05 07:06:10|4239.5|4237|4238|4237|4240|4237|4238|4236|739
1625468780000|2021-07-05 07:06:20|4240|4237.5|4239.5|4237.5|4240|4238|4239.5|4237.5|103
1625468790000|2021-07-05 07:06:30|4240|4238|4240|4238.5|4240|4238.5|4240|4238|71
1625468800000|2021-07-05 07:06:40|4239.5|4238|4238.5|4237|4239.5|4238|4238.5|4236.5|518
1625468810000|2021-07-05 07:06:50|4239.5|4237.5|4238.5|4238|4239.5|4238|4237.5|4236.5|1574
1625468820000|2021-07-05 07:07:00|4237.5|4237.5|4237.5|4236|4238|4237.5|4237.5|4236|1741
1625468830000|2021-07-05 07:07:10|4237|4236.5|4236|4234.5|4237.5|4236.5|4236|4234.5|2816
1625468840000|2021-07-05 07:07:20|4236.5|4235|4236.5|4235|4236.5|4235|4236.5|4235|36
1625468850000|2021-07-05 07:07:30|4237|4235.5|4237|4235|4237|4235.5|4237|4235|98
1625468860000|2021-07-05 07:07:40|4236.5|4235.5|4237|4235.5|4238|4236.5|4236.5|4235.5|1903
1625468870000|2021-07-05 07:07:50||4235||4235||4235.5||4235|2
1625468880000|2021-07-05 07:08:00|4236|4234.5|4236.5|4235|4236.5|4235|4235|4233.5|3141
1625468890000|2021-07-05 07:08:10|4237|4235.5|4237|4235.5|4237|4235.5|4237|4235.5|564
1625468900000|2021-07-05 07:08:20|4237.5|4236|4237|4235.5|4237.5|4236.5|4237|4235.5|1196
1625468910000|2021-07-05 07:08:30|4236.5|4235|4236|4235|4236.5|4235.5|4236|4234.5|1921
1625468920000|2021-07-05 07:08:40|4235.5|4234.5|4237|4236|4237|4236|4235.5|4234.5|1280
1625468930000|2021-07-05 07:08:50||4235.5||4235.5||4236||4235.5|522
1625468940000|2021-07-05 07:09:00|4237.5|4236|4238.5|4237|4238.5|4237|4237.5|4236|636
1625468950000|2021-07-05 07:09:10|4239|4237.5|4240|4238|4240.5|4239|4239|4237.5|472
1625468970000|2021-07-05 07:09:30|4239.5|4238.5|4240|4239|4240|4239|4239.5|4238.5|76
1625468980000|2021-07-05 07:09:40|4240.5|4239.5|4240.5|4239|4241|4240|4240.5|4239|1451
1625468990000|2021-07-05 07:09:50|4241|4238.5|4240.5|4239.5|4241|4239.5|4240.5|4238.5|0
1625469000000|2021-07-05 07:10:00|4240|4239|4239.5|4237.5|4240|4239|4239|4237.5|2829
1625469010000|2021-07-05 07:10:10|4239|4238|4239|4238|4240|4238.5|4239|4238|2168
1625469020000|2021-07-05 07:10:20|||||||||635
1625469030000|2021-07-05 07:10:30|||||||||21
1625469040000|2021-07-05 07:10:40|4239.5|4238.5|4241|4240|4241|4240|4239|4238|669
1625469050000|2021-07-05 07:10:50|4240.5|4239.5|4240.5|4239|4240.5|4240|4240.5|4238.5|2928
1625469060000|2021-07-05 07:11:00|4240|4238.5|4239|4238|4240|4238.5|4238.5|4238|312
1625469070000|2021-07-05 07:11:10|||||||||6
1625469080000|2021-07-05 07:11:20|4238.5||4239||4239||4238.5||0
1625469090000|2021-07-05 07:11:30|4238.5|4237|4238|4236.5|4238.5|4237|4238|4236.5|1122
1625469100000|2021-07-05 07:11:40||4237||4237||4237||4237|0
1625469140000|2021-07-05 07:12:20|4238.5|4237.5|4240|4239|4240.5|4239.5|4238.5|4237.5|1727
1625469160000|2021-07-05 07:12:40|||||||||46
1625469170000|2021-07-05 07:12:50|4240.5|4239.5|4241|4239.5|4241.5|4240|4240.5|4239.5|765
1625469200000|2021-07-05 07:13:20|4240.5||4240.5||4240.5||4240.5||0
1625469210000|2021-07-05 07:13:30|4241||4241||4241||4241||147
1625469220000|2021-07-05 07:13:40|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|194
1625469230000|2021-07-05 07:13:50|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4239.5|4238.5|1667
1625469240000|2021-07-05 07:14:00|4240|4239|4240.5|4238.5|4240.5|4239|4240|4238.5|0
1625469250000|2021-07-05 07:14:10|4240|4239|4240|4238.5|4240|4239.5|4240|4238.5|0
1625469260000|2021-07-05 07:14:20|||||||||496
1625469270000|2021-07-05 07:14:30|4240.5|4239|4240.5|4239.5|4240.5|4240|4240|4238.5|557
1625469290000|2021-07-05 07:14:50|4240|4240|4240.5|4240|4241.5|4240.5|4240|4240|971
1625469300000|2021-07-05 07:15:00|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4239|4238.5|1929
1625469310000|2021-07-05 07:15:10|4241|4240|4241.5|4240|4241.5|4240.5|4241|4240|448
1625469320000|2021-07-05 07:15:20|4242|4240.5|4243.5|4242|4243.5|4242|4241.5|4240.5|1978
1625469330000|2021-07-05 07:15:30|4244|4241.5|4243.5|4242.5|4244|4242.5|4243.5|4241.5|150
1625469340000|2021-07-05 07:15:40|4244|4243|4247|4245.5|4247|4245.5|4244|4243|1394
1625469350000|2021-07-05 07:15:50|4246.5|4246|4248|4247|4248|4247|4246.5|4246|647
1625469360000|2021-07-05 07:16:00|4247.5|4246|4249|4248|4249.5|4249|4247|4246|3276
1625469370000|2021-07-05 07:16:10|4248.5|4247.5|4249|4248.5|4249.5|4249|4248|4247|3186
1625469380000|2021-07-05 07:16:20|4248.5|4248|4248.5|4247.5|4249|4248.5|4248.5|4247.5|533
1625469390000|2021-07-05 07:16:30|4248|4248|4249|4248.5|4249|4248.5|4248|4248|369
1625469400000|2021-07-05 07:16:40||4248||4248||4248.5||4248|6023
1625469410000|2021-07-05 07:16:50|||||||||159
1625469420000|2021-07-05 07:17:00||4248.5||4248.5||4248.5||4248.5|0
1625469430000|2021-07-05 07:17:10|4249.5|4249|4249.5|4248.5|4249.5|4249|4248.5|4248|2118
1625469440000|2021-07-05 07:17:20|4249|4248|4249|4248|4249|4248|4249|4247.5|116
1625469450000|2021-07-05 07:17:30|4248.5|4247.5|4247.5|4246.5|4248.5|4247.5|4247|4246.5|1945
1625469460000|2021-07-05 07:17:40|4247|4247|4248.5|4247.5|4248.5|4247.5|4247|4247|1170
1625469480000|2021-07-05 07:18:00|4248|4248|4248.5|4247.5|4249.5|4248.5|4248|4247.5|1117
1625469490000|2021-07-05 07:18:10|4248|4248|4248|4247.5|4249|4248|4248|4247.5|1470
1625469500000|2021-07-05 07:18:20|4248.5|4248|4247|4245.5|4248.5|4248|4246.5|4245.5|4330
1625469520000|2021-07-05 07:18:40|4246.5|4245|4245.5|4244.5|4246.5|4245|4244.5|4244|2373
1625469530000|2021-07-05 07:18:50|4245|4244|4242.5|4241.5|4245.5|4244|4242.5|4241.5|3075
1625469540000|2021-07-05 07:19:00|4242|4241|4242|4240.5|4242|4241|4240.5|4240|1416
1625469550000|2021-07-05 07:19:10|4241.5|4240|4241|4240|4242|4240.5|4241|4240|151
1625469560000|2021-07-05 07:19:20|||||||||33
1625469570000|2021-07-05 07:19:30|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|0
1625469580000|2021-07-05 07:19:40|4240|4239|4238.5|4237.5|4240.5|4239|4238|4237|1444
1625469590000|2021-07-05 07:19:50|4239|4237|4238.5|4237.5|4239|4238|4237.5|4237|680
1625469600000|2021-07-05 07:20:00|4239|4238|4238.5|4237.5|4239|4238|4237.5|4237|3985
1625469610000|2021-07-05 07:20:10|4238|4238|4238.5|4237.5|4238.5|4238|4238|4237.5|626
1625469620000|2021-07-05 07:20:20|4238|4237|4237|4236|4238.5|4237|4237|4236|1492
1625469630000|2021-07-05 07:20:30|4236.5|4235.5|4236.5|4235.5|4237|4236|4235.5|4234.5|3349
1625469640000|2021-07-05 07:20:40|4236|4236|4236.5|4235.5|4236.5|4236|4236|4235.5|649
1625469650000|2021-07-05 07:20:50|4236|4236|4236|4235.5|4236.5|4236|4236|4235.5|640
1625469660000|2021-07-05 07:21:00|4235.5|4235|4238.5|4237.5|4238.5|4237.5|4235.5|4235|3028
1625469670000|2021-07-05 07:21:10|4239|4238|4239.5|4238|4240|4239|4239|4238|681
1625469680000|2021-07-05 07:21:20|4239||4239.5||4239.5||4239||0
1625469690000|2021-07-05 07:21:30|4239|4238.5|4239.5|4238.5|4239.5|4239|4239|4238|315
1625469700000|2021-07-05 07:21:40|4239|4238|4238.5|4237.5|4239.5|4238|4238|4237|2807
1625469710000|2021-07-05 07:21:50|4238|4237|4235.5|4234.5|4238|4237|4235.5|4234.5|1609
1625469720000|2021-07-05 07:22:00|4236|4234|4235.5|4234|4236|4234.5|4235.5|4234|0
1625469730000|2021-07-05 07:22:10||4234.5||4234.5||4234.5||4234.5|0
1625469740000|2021-07-05 07:22:20|4236|4235|4234|4233|4236|4235.5|4234|4233|3059
1625469750000|2021-07-05 07:22:30|4234.5|4233.5|4235|4234|4235|4234|4234.5|4233.5|204
1625469760000|2021-07-05 07:22:40|4234.5|4233.5|4234.5|4233.5|4234.5|4234|4234|4233|236
1625469770000|2021-07-05 07:22:50|4235|4234|4235.5|4234.5|4235.5|4234.5|4235|4234|397
1625469780000|2021-07-05 07:23:00|4235|4234|4235.5|4234.5|4235.5|4234.5|4235|4234|1613
1625469790000|2021-07-05 07:23:10|4236|4234|4236|4235|4236|4235.5|4235.5|4234|450
1625469800000|2021-07-05 07:23:20|4235.5|4234.5|4234|4232.5|4236|4234.5|4233|4232|2305
1625469810000|2021-07-05 07:23:30|4233.5|4232|4234.5|4233|4234.5|4234|4233.5|4232|382
1625469820000|2021-07-05 07:23:40|4234|4232.5|4233.5|4232|4234|4232.5|4233.5|4232|0
1625469830000|2021-07-05 07:23:50|4233|4232.5|4232.5|4231.5|4233|4232.5|4231.5|4230.5|525
1625469840000|2021-07-05 07:24:00||4231||4231||4231||4231|0
1625469850000|2021-07-05 07:24:10||4231.5||4231.5||4231.5||4231.5|0
1625469860000|2021-07-05 07:24:20|4232|4231|4232.5|4231|4232.5|4231.5|4231.5|4231|176
1625469870000|2021-07-05 07:24:30||4231.5||4231||4231.5||4231|23
1625469890000|2021-07-05 07:24:50|4232|4231.5|4232.5|4231.5|4232.5|4231.5|4232|4231.5|375
1625469920000|2021-07-05 07:25:20|4233|4232|4232.5|4231.5|4233.5|4232.5|4232.5|4231.5|1088
1625469950000|2021-07-05 07:25:50|4232|4231|4231.5|4230.5|4232.5|4231|4231.5|4230.5|1086
1625469990000|2021-07-05 07:26:30|4232|4231|4233.5|4233|4234.5|4233.5|4232|4230.5|2700
1625470000000|2021-07-05 07:26:40|4234|4232.5|4234|4232.5|4234|4232.5|4234|4232.5|0
1625470010000|2021-07-05 07:26:50|4233.5||4234||4234||4233.5||23
1625470020000|2021-07-05 07:27:00|4234.5|4233|4233.5|4232.5|4234.5|4233.5|4233.5|4232.5|853
1625470030000|2021-07-05 07:27:10||4233||4233||4233||4233|0
1625470040000|2021-07-05 07:27:20||4232.5||4232.5||4232.5||4232.5|0
1625470050000|2021-07-05 07:27:30||4233||4233||4233||4233|63
1625470060000|2021-07-05 07:27:40|4233|4232.5|4233.5|4232.5|4233.5|4232.5|4233|4232.5|0
1625470080000|2021-07-05 07:28:00|4234|4233|4235.5|4234.5|4235.5|4234.5|4234|4233|882
1625470090000|2021-07-05 07:28:10|4235|4234|4235|4234|4235.5|4234|4234.5|4234|347
1625470100000|2021-07-05 07:28:20|4235.5|4234.5|4235|4234|4235.5|4234.5|4235|4234|122
1625470110000|2021-07-05 07:28:30|4235.5|4234.5|4235|4234|4235.5|4235|4234|4233.5|3191
1625470120000|2021-07-05 07:28:40|||||||||36
1625470130000|2021-07-05 07:28:50|4235.5|4234.5|4235.5|4234.5|4236|4235|4235.5|4234.5|302
1625470140000|2021-07-05 07:29:00|4236||4235.5||4236||4235.5||966
1625470160000|2021-07-05 07:29:20|4236|4235|4236|4235.5|4237|4236|4236|4234.5|2726
1625470170000|2021-07-05 07:29:30|4235.5|4235|4236|4235|4236|4235|4235.5|4235|109
1625470180000|2021-07-05 07:29:40||4235.5||4235.5||4235.5||4235.5|0
1625470190000|2021-07-05 07:29:50|4235.5|4235|4236|4235|4236|4235.5|4235.5|4235|414
1625470200000|2021-07-05 07:30:00|4235.5|4235.5|4236.5|4235.5|4236.5|4236|4235.5|4235.5|586
1625470210000|2021-07-05 07:30:10||4235||4235||4235||4235|0
1625470220000|2021-07-05 07:30:20||4235.5||4235||4235.5||4235|20
1625470230000|2021-07-05 07:30:30|4236|4234.5|4233.5|4232.5|4236.5|4235|4233|4232|3048
1625470240000|2021-07-05 07:30:40||4232||4232||4232||4232|0
1625470250000|2021-07-05 07:30:50||4232.5||4232||4232.5||4232|0
1625470260000|2021-07-05 07:31:00||4232.5||4232||4232.5||4232|0
1625470270000|2021-07-05 07:31:10|4234|4232.5|4234|4233|4234.5|4233.5|4233.5|4232.5|441
1625470280000|2021-07-05 07:31:20|4233.5|4232.5|4234.5|4234|4234.5|4234|4233|4232.5|1351
1625470290000|2021-07-05 07:31:30|4235|4233.5|4235|4234|4235|4234|4235|4233.5|101
1625470300000|2021-07-05 07:31:40|4234.5|4233.5|4235|4234|4235|4234|4234.5|4233.5|0
1625470310000|2021-07-05 07:31:50|4235.5|4234.5|4236.5|4235.5|4236.5|4235.5|4235.5|4234.5|147
1625470320000|2021-07-05 07:32:00|4236|4236|4236.5|4235.5|4236.5|4236|4236|4235.5|740
1625470330000|2021-07-05 07:32:10|4236|4235|4234.5|4233.5|4236.5|4235|4234|4233.5|2049
1625470340000|2021-07-05 07:32:20|4235|4234|4234.5|4233.5|4235|4234|4234.5|4233.5|150
1625470350000|2021-07-05 07:32:30|4234|4232.5|4233.5|4232.5|4234|4232.5|4233.5|4232.5|426
1625470360000|2021-07-05 07:32:40|4234|4233|4233.5|4232.5|4234|4233|4233.5|4232.5|0
1625470370000|2021-07-05 07:32:50|4234|4233|4235|4234|4235|4234|4234|4232.5|642
1625470380000|2021-07-05 07:33:00||4234.5||4234||4234.5||4234|401
1625470390000|2021-07-05 07:33:10|4234.5|4233.5|4235|4233.5|4235|4233.5|4234|4233.5|97
1625470400000|2021-07-05 07:33:20|4234.5|4234|4234.5|4234|4234.5|4234|4234.5|4233.5|29
1625470410000|2021-07-05 07:33:30|4234|4233.5|4234.5|4233.5|4234.5|4233.5|4234|4233.5|173
1625470440000|2021-07-05 07:34:00|||||||||117
1625470450000|2021-07-05 07:34:10|||||||||401
1625470470000|2021-07-05 07:34:30|||||||||20
1625470490000|2021-07-05 07:34:50|4234|4233|4235.5|4234.5|4235.5|4234.5|4233.5|4232.5|2310
1625470500000|2021-07-05 07:35:00|4236|4235|4236|4235|4236|4235|4236|4235|223
1625470510000|2021-07-05 07:35:10|4235.5|4234.5|4235.5|4234.5|4235.5|4235|4235.5|4234.5|773
1625470520000|2021-07-05 07:35:20|4235|4234|4235.5|4234|4235.5|4234|4235|4234|200
1625470530000|2021-07-05 07:35:30||4234.5||4234.5||4234.5||4234.5|0
1625470550000|2021-07-05 07:35:50|4236|4235|4236.5|4235|4236.5|4235.5|4236|4235|0
1625470560000|2021-07-05 07:36:00|4236|4235.5|4236.5|4236|4237|4236.5|4236|4235|268
1625470570000|2021-07-05 07:36:10||4235.5||4235.5||4235.5||4235.5|0
1625470580000|2021-07-05 07:36:20|4237|4236|4237|4236|4237|4236|4236.5|4236|1
1625470600000|2021-07-05 07:36:40|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|0
1625470610000|2021-07-05 07:36:50||4236||4235.5||4236||4235.5|0
1625470630000|2021-07-05 07:37:10|||||||||61
1625470640000|2021-07-05 07:37:20|4237|4236|4236.5|4236|4237|4236|4236.5|4236|171
1625470650000|2021-07-05 07:37:30|4236|4235.5|4236.5|4235.5|4236.5|4235.5|4236|4235.5|1032
1625470680000|2021-07-05 07:38:00|4236|4235|4238.5|4237.5|4238.5|4237.5|4236|4235|1290
1625470690000|2021-07-05 07:38:10|4238|4237|4237.5|4236.5|4238|4237|4237.5|4236.5|80
1625470710000|2021-07-05 07:38:30|4238|4237|4238|4237|4238|4237|4238|4237|0
1625470720000|2021-07-05 07:38:40|4237.5|4236.5|4237.5|4236.5|4237.5|4237|4237.5|4236.5|547
1625470760000|2021-07-05 07:39:20||4237||4237||4237||4237|0
1625470770000|2021-07-05 07:39:30|4238|4236.5|4238.5|4237|4238.5|4237|4238|4236.5|60
1625470780000|2021-07-05 07:39:40|4238|4236.5|4236|4235.5|4238|4237|4236|4235.5|1731
1625470790000|2021-07-05 07:39:50|4235.5|4235|4235|4234|4236|4235|4234.5|4234|2373
1625470800000|2021-07-05 07:40:00|4234.5|4233.5|4235|4234|4235.5|4235|4234.5|4233.5|231
1625470810000|2021-07-05 07:40:10|4234.5|4233.5|4234.5|4233.5|4234.5|4233.5|4234|4233.5|336
1625470820000|2021-07-05 07:40:20||4234||4233.5||4234||4233.5|0
1625470830000|2021-07-05 07:40:30|4234|4233|4234|4233|4234.5|4233.5|4234|4233|827
1625470840000|2021-07-05 07:40:40|||||||||117
1625470850000|2021-07-05 07:40:50|4234.5|4233.5|4235|4234|4235|4234|4233.5|4233|3851
1625470860000|2021-07-05 07:41:00|4234.5|4234.5|4235.5|4234.5|4235.5|4234.5|4234.5|4234.5|120
1625470870000|2021-07-05 07:41:10|4235|4234|4235|4234|4235.5|4234|4234.5|4233.5|827
1625470880000|2021-07-05 07:41:20|4235.5|4234.5|4237|4236|4237|4236|4235.5|4234.5|325
1625470890000|2021-07-05 07:41:30|4237.5|4236.5|4237.5|4236.5|4238|4237|4237.5|4236.5|145
1625470900000|2021-07-05 07:41:40|4238|4237|4237.5|4236.5|4238|4237|4237.5|4236.5|0
1625470910000|2021-07-05 07:41:50|4238|4237|4238|4237|4238|4237|4237.5|4237|0
1625470920000|2021-07-05 07:42:00|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|15
1625470960000|2021-07-05 07:42:40|4238|4237|4239.5|4238|4239.5|4238|4237.5|4236.5|11
1625470970000|2021-07-05 07:42:50||4238.5||4238||4238.5||4238|0
1625470990000|2021-07-05 07:43:10|4240|4238.5|4240|4239|4240|4239.5|4240|4238.5|102
1625471000000|2021-07-05 07:43:20|4240.5|4239.5|4241|4240|4241|4240|4240.5|4239.5|112
1625471010000|2021-07-05 07:43:30|4240.5|4240.5|4241|4240|4241.5|4240.5|4240.5|4240|266
1625471020000|2021-07-05 07:43:40|4240.5||4241||4241||4240.5||0
1625471030000|2021-07-05 07:43:50||4240.5||4240.5||4240.5||4240.5|28
1625471040000|2021-07-05 07:44:00||4240||4240||4240||4240|0
1625471050000|2021-07-05 07:44:10||4240.5||4240||4240.5||4240|215
1625471060000|2021-07-05 07:44:20|4240.5||4241||4241||4240.5||31
1625471090000|2021-07-05 07:44:50|4240.5|4239.5|4240|4239|4241|4240|4240|4239|859
1625471100000|2021-07-05 07:45:00|4239.5|4239.5|4239.5|4239|4240.5|4240|4239.5|4239|730
1625471110000|2021-07-05 07:45:10|4240|4239.5|4240|4239|4240.5|4239.5|4240|4239|1633
1625471120000|2021-07-05 07:45:20|4239.5|4239.5|4240.5|4239.5|4240.5|4239.5|4239.5|4239.5|288
1625471130000|2021-07-05 07:45:30|4240|4239|4240.5|4239.5|4240.5|4239.5|4239.5|4239|297
1625471140000|2021-07-05 07:45:40|4240|4239|4240.5|4239.5|4240.5|4239.5|4240|4239|236
1625471150000|2021-07-05 07:45:50|||||||||235
1625471160000|2021-07-05 07:46:00|4241|4240|4241.5|4241|4241.5|4241|4241|4239.5|487
1625471170000|2021-07-05 07:46:10|||||||||68
1625471210000|2021-07-05 07:46:50|4241|4240.5|4239.5|4239|4241.5|4241|4239.5|4238.5|4351
1625471220000|2021-07-05 07:47:00|4239|4238.5|4238|4237|4239|4238.5|4237.5|4237|442
1625471230000|2021-07-05 07:47:10|4238.5|4237.5|4238.5|4237.5|4238.5|4238|4237.5|4237|595
1625471240000|2021-07-05 07:47:20|4238|4237|4238|4237|4238|4237|4238|4237|0
1625471260000|2021-07-05 07:47:40|4237.5||4238||4238||4237.5||0
1625471280000|2021-07-05 07:48:00|4238.5|4237.5|4239|4238|4239|4238|4238.5|4237.5|403
1625471290000|2021-07-05 07:48:10|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|0
1625471310000|2021-07-05 07:48:30|4239|4238|4238.5|4237.5|4239|4238.5|4238|4237.5|1694
1625471320000|2021-07-05 07:48:40|4238|4237|4237.5|4236.5|4238|4237|4237.5|4236.5|178
1625471330000|2021-07-05 07:48:50|||||||||75
1625471340000|2021-07-05 07:49:00|||||||||305
1625471350000|2021-07-05 07:49:10|4238|4237|4238|4237|4238|4237|4238|4237|0
1625471360000|2021-07-05 07:49:20|4238.5|4237.5|4239|4238|4239|4238|4238.5|4237.5|400
1625471370000|2021-07-05 07:49:30|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|90
1625471380000|2021-07-05 07:49:40|||||||||6
1625471390000|2021-07-05 07:49:50|4239|4238|4238.5|4237.5|4239|4238|4238.5|4237.5|215
1625471400000|2021-07-05 07:50:00|4238|4237|4237.5|4236.5|4238|4237|4237|4236.5|256
1625471410000|2021-07-05 07:50:10|4237|4237|4238|4237.5|4238|4237.5|4237|4237|419
1625471420000|2021-07-05 07:50:20|4238.5|4237|4238.5|4237|4238.5|4237|4238.5|4237|1
1625471430000|2021-07-05 07:50:30||4237.5||4237.5||4237.5||4237|23
1625471440000|2021-07-05 07:50:40|||||||||4
1625471450000|2021-07-05 07:50:50|||||||||24
1625471470000|2021-07-05 07:51:10|4239|4238|4240|4239.5|4240|4239.5|4239|4237.5|393
1625471480000|2021-07-05 07:51:20|4239.5|4239|4239|4237.5|4239.5|4239|4238.5|4237.5|898
1625471490000|2021-07-05 07:51:30|4239.5|4238|4239.5|4238.5|4239.5|4238.5|4239.5|4238|0
1625471510000|2021-07-05 07:51:50|||||||||130
1625471540000|2021-07-05 07:52:20|4240|4239|4240.5|4239.5|4241|4239.5|4240|4239|268
1625471550000|2021-07-05 07:52:30|4240||4240.5||4241||4240||1
1625471560000|2021-07-05 07:52:40|4241||4240.5||4241||4240.5||0
1625471590000|2021-07-05 07:53:10|||||||||135
1625471610000|2021-07-05 07:53:30|4241|4240|4241|4240|4241|4240|4241|4240|0
1625471620000|2021-07-05 07:53:40|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|34
1625471640000|2021-07-05 07:54:00|4241||4241||4241||4240.5||0
1625471650000|2021-07-05 07:54:10|4240.5|4240|4241|4240|4241|4240.5|4240|4239.5|1648
1625471660000|2021-07-05 07:54:20|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|0
1625471680000|2021-07-05 07:54:40|4241|4240|4241.5|4240.5|4241.5|4240.5|4241|4239.5|542
1625471690000|2021-07-05 07:54:50|4241|4240|4240.5|4240|4241|4240|4240.5|4240|180
1625471700000|2021-07-05 07:55:00|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239|798
1625471720000|2021-07-05 07:55:20|4240|4239|4240|4239|4240|4239|4240|4239|1398
1625471740000|2021-07-05 07:55:40|4240.5|4239.5|4241|4240|4241|4240|4240.5|4239|287
1625471750000|2021-07-05 07:55:50|4240.5|4240.5|4241.5|4241|4241.5|4241|4240.5|4240|1926
1625471760000|2021-07-05 07:56:00|4241|4240.5|4240.5|4240|4241.5|4240.5|4240|4239.5|2434
1625471770000|2021-07-05 07:56:10|4241|4240.5|4240.5|4240|4241|4240.5|4240.5|4240|580
1625471780000|2021-07-05 07:56:20|4241||4241||4241||4241||0
1625471790000|2021-07-05 07:56:30|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240|0
1625471800000|2021-07-05 07:56:40|||||||||243
1625471810000|2021-07-05 07:56:50|4241||4241.5||4241.5||4241||403
1625471820000|2021-07-05 07:57:00|4242|4241|4241.5|4240.5|4242|4241|4241|4240.5|917
1625471830000|2021-07-05 07:57:10|4242|4241|4241.5|4240.5|4242|4241|4241.5|4240.5|0
1625471840000|2021-07-05 07:57:20||4241||4241||4241||4241|0
1625471850000|2021-07-05 07:57:30|4242|4241.5|4242|4241.5|4242|4241.5|4241.5|4241.5|14
1625471870000|2021-07-05 07:57:50|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|96
1625471880000|2021-07-05 07:58:00|4242|4240.5|4240.5|4239.5|4242|4240.5|4240.5|4239.5|1336
1625471890000|2021-07-05 07:58:10|4240|4239|4239|4238.5|4240|4239|4239|4238.5|579
1625471900000|2021-07-05 07:58:20|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|404
1625471910000|2021-07-05 07:58:30|4239|4238.5|4239|4238.5|4239.5|4238.5|4239|4238.5|434
1625471920000|2021-07-05 07:58:40|||||||||318
1625471940000|2021-07-05 07:59:00|4239.5|4238|4238.5|4237.5|4239.5|4238.5|4238.5|4237|1024
1625471950000|2021-07-05 07:59:10|4239|4238|4239.5|4239|4240|4239|4238.5|4237.5|3628
1625471960000|2021-07-05 07:59:20|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|97
1625471970000|2021-07-05 07:59:30|4241|4240|4241|4240|4241|4240|4241|4240|0
1625471980000|2021-07-05 07:59:40|4241.5|4240.5|4241|4240.5|4241.5|4240.5|4241|4240.5|84
1625471990000|2021-07-05 07:59:50|4241.5|4241|4244|4243|4244|4243|4241.5|4241|0
1625472000000|2021-07-05 08:00:00|4243.5|4242.5|4243|4242|4244|4243|4242.5|4242|1699
1625472010000|2021-07-05 08:00:10|4242.5|4242.5|4243|4242.5|4243|4242.5|4242.5|4242.5|678
1625472020000|2021-07-05 08:00:20|4242.5|4242|4242.5|4242|4243|4242|4242.5|4242|108
1625472030000|2021-07-05 08:00:30|4243||4243||4243||4243||23
1625472040000|2021-07-05 08:00:40|4242.5|4241.5|4241.5|4240.5|4242.5|4241.5|4241.5|4240.5|1404
1625472050000|2021-07-05 08:00:50|4242|4241|4243|4242|4243|4242|4242|4241|428
1625472080000|2021-07-05 08:01:20|4242.5|4241.5|4242.5|4241.5|4243|4242|4242|4241.5|470
1625472090000|2021-07-05 08:01:30|4242|4242|4242|4241.5|4242|4242|4242|4241|53
1625472100000|2021-07-05 08:01:40||4241||4241||4241||4241|280
1625472130000|2021-07-05 08:02:10|4241.5|4240.5|4240.5|4239.5|4241.5|4240.5|4240.5|4239.5|1099
1625472170000|2021-07-05 08:02:50|4240|4239|4238.5|4237.5|4240|4239|4238.5|4237.5|1236
1625472180000|2021-07-05 08:03:00|4238|4237|4237.5|4236.5|4238|4237|4237.5|4236.5|150
1625472190000|2021-07-05 08:03:10|||||||||5
1625472210000|2021-07-05 08:03:30|4237||4237.5||4237.5||4237||33
1625472230000|2021-07-05 08:03:50|4238|4237|4239|4238.5|4239|4238.5|4238|4237|404
1625472240000|2021-07-05 08:04:00|4239.5|4238|4238.5|4237.5|4239.5|4238|4238.5|4237.5|0
1625472250000|2021-07-05 08:04:10|4239|4238|4239|4238|4239|4238|4239|4238|215
1625472270000|2021-07-05 08:04:30|4238.5||4239||4239||4238.5||0
1625472280000|2021-07-05 08:04:40|4238.5|4237.5|4237.5|4237|4238.5|4237.5|4237.5|4237|1297
1625472290000|2021-07-05 08:04:50|4238||4238||4238||4238||16
1625472300000|2021-07-05 08:05:00|4237.5||4238||4238||4237.5||0
1625472310000|2021-07-05 08:05:10|4237.5|4236.5|4236.5|4236|4238|4237|4236.5|4236|1135
1625472320000|2021-07-05 08:05:20|4237|4236.5|4236.5|4235.5|4237|4236.5|4236|4235|1776
1625472330000|2021-07-05 08:05:30|4237||4237||4237||4237||267
1625472350000|2021-07-05 08:05:50|||||||||20
1625472360000|2021-07-05 08:06:00|4236.5||4236.5||4236.5||4236.5||100
1625472370000|2021-07-05 08:06:10|4237||4237||4237||4237||42
1625472380000|2021-07-05 08:06:20|4237.5|4236|4238|4237|4238|4237|4237.5|4235.5|948
1625472390000|2021-07-05 08:06:30|||||||||164
1625472400000|2021-07-05 08:06:40|4237.5|4236.5|4237.5|4236.5|4238|4236.5|4237|4236.5|678
1625472410000|2021-07-05 08:06:50|4238|4237|4238|4237|4238|4237|4237|4236.5|251
1625472420000|2021-07-05 08:07:00||4236.5||4237||4237||4236.5|0
1625472430000|2021-07-05 08:07:10|4238.5|4237.5|4239|4238|4239|4238|4238|4237|163
1625472450000|2021-07-05 08:07:30|||||||||50
1625472460000|2021-07-05 08:07:40|4239.5|4238.5|4239.5|4238.5|4239.5|4239|4239.5|4238.5|48
1625472470000|2021-07-05 08:07:50|4239||4239.5||4239.5||4239||791
1625472480000|2021-07-05 08:08:00|||||||||37
1625472500000|2021-07-05 08:08:20|4240|4239|4239.5|4238.5|4240.5|4239.5|4239.5|4238.5|1395
1625472510000|2021-07-05 08:08:30|4239||4239.5||4239.5||4239||0
1625472520000|2021-07-05 08:08:40|4240|4239|4240|4239|4240|4239|4239.5|4239|60
1625472530000|2021-07-05 08:08:50|4239.5|4238.5|4239.5|4238.5|4240|4239|4239.5|4238.5|678
1625472540000|2021-07-05 08:09:00|4239|4239|4239|4238.5|4239|4239|4239|4238.5|67
1625472550000|2021-07-05 08:09:10|4238.5|4238|4238.5|4237.5|4239|4238.5|4238.5|4237.5|2918
1625472560000|2021-07-05 08:09:20|||||||||1031
1625472570000|2021-07-05 08:09:30|4239|4238|4239.5|4238.5|4239.5|4238.5|4239|4238|351
1625472580000|2021-07-05 08:09:40|||||||||119
1625472590000|2021-07-05 08:09:50|4239|4238|4239.5|4238.5|4239.5|4238.5|4238.5|4238|308
1625472600000|2021-07-05 08:10:00|4239|4238|4239|4238|4239.5|4238.5|4238.5|4238|221
1625472610000|2021-07-05 08:10:10|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|0
1625472630000|2021-07-05 08:10:30|4240|4239|4240|4239|4240|4239.5|4240|4239|38
1625472640000|2021-07-05 08:10:40|4239.5||4239.5||4239.5||4239.5||0
1625472650000|2021-07-05 08:10:50|4240|4238.5|4239.5|4238.5|4240|4238.5|4239|4238.5|926
1625472670000|2021-07-05 08:11:10|4239||4239.5||4239.5||4239||108
1625472690000|2021-07-05 08:11:30|4240|4239|4240|4239|4240|4239.5|4240|4239|30
1625472700000|2021-07-05 08:11:40|4240.5|4239.5|4241|4240|4241|4240.5|4240.5|4239.5|156
1625472710000|2021-07-05 08:11:50|4241.5|4240.5|4242|4240.5|4242|4240.5|4241.5|4240.5|26
1625472720000|2021-07-05 08:12:00|4241.5|4240|4241.5|4240.5|4241.5|4240.5|4240.5|4240|1006
1625472730000|2021-07-05 08:12:10|4241|4240|4241|4240|4241.5|4240|4241|4240|0
1625472750000|2021-07-05 08:12:30|4241.5|4240.5|4241.5|4240.5|4241.5|4241|4241.5|4240.5|53
1625472760000|2021-07-05 08:12:40|4242|4241|4242.5|4241.5|4242.5|4241.5|4242|4241|0
1625472770000|2021-07-05 08:12:50|||||||||15
1625472780000|2021-07-05 08:13:00|4242||4242.5||4242.5||4242||16
1625472790000|2021-07-05 08:13:10|4243|4242|4243.5|4242.5|4243.5|4242.5|4243|4242|5
1625472810000|2021-07-05 08:13:30|4244|4243|4244.5|4243.5|4244.5|4243.5|4244|4242.5|206
1625472850000|2021-07-05 08:14:10|4244|4243|4242.5|4241.5|4244.5|4243|4242.5|4241.5|1837
1625472860000|2021-07-05 08:14:20|4242|4241|4241|4240.5|4242|4241|4241|4240.5|347
1625472870000|2021-07-05 08:14:30|4241.5|4241|4242.5|4241.5|4243|4242|4241.5|4241|368
1625472880000|2021-07-05 08:14:40|4242||4242.5||4242.5||4242||1
1625472890000|2021-07-05 08:14:50|||||||||234
1625472900000|2021-07-05 08:15:00|4242||4243||4243||4242||0
1625472910000|2021-07-05 08:15:10|4242.5|4241|4241.5|4241|4242.5|4241|4241|4240.5|1757
1625472920000|2021-07-05 08:15:20|4242||4242||4242||4241.5||451
1625472930000|2021-07-05 08:15:30|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|1291
1625472940000|2021-07-05 08:15:40|4241|4241|4241|4240.5|4241.5|4241|4241|4240.5|2368
1625472960000|2021-07-05 08:16:00|4240.5|4240|4241|4240|4241|4240|4240.5|4240|180
1625472980000|2021-07-05 08:16:20|4240.5|4239.5|4241|4240|4241|4240.5|4240|4239|2618
1625472990000|2021-07-05 08:16:30|4240.5|4240.5|4241|4240|4241|4240.5|4240.5|4240|0
1625473000000|2021-07-05 08:16:40|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|233
1625473010000|2021-07-05 08:16:50|4241|4240|4241|4240|4241.5|4241|4241|4239.5|1762
1625473020000|2021-07-05 08:17:00|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|0
1625473030000|2021-07-05 08:17:10|4241||4241.5||4241.5||4241||169
1625473040000|2021-07-05 08:17:20|4241||4241||4241.5||4241||197
1625473050000|2021-07-05 08:17:30|4241.5|4241|4241|4240|4241.5|4241|4240.5|4240|3753
1625473080000|2021-07-05 08:18:00|4241.5|4240.5|4241|4240|4241.5|4240.5|4240.5|4240|725
1625473090000|2021-07-05 08:18:10|4240.5||4241||4241||4240.5||0
1625473100000|2021-07-05 08:18:20|4241.5|4240.5|4241|4240|4242|4241|4241|4240|1246
1625473110000|2021-07-05 08:18:30|4240.5||4240.5||4240.5||4240.5||0
1625473130000|2021-07-05 08:18:50|4241|4239.5|4240|4239.5|4241|4239.5|4240|4239|2281
1625473140000|2021-07-05 08:19:00|4240.5|4239|4240|4239|4240.5|4239.5|4239.5|4239|694
1625473150000|2021-07-05 08:19:10|4239.5|4238.5|4239|4238|4240|4238.5|4239|4238|243
1625473160000|2021-07-05 08:19:20|4239.5|4238.5|4238.5|4238|4239.5|4238.5|4238.5|4238|500
1625473170000|2021-07-05 08:19:30|4239|4238.5|4239|4238|4239.5|4239|4239|4238|131
1625473190000|2021-07-05 08:19:50|4238.5||4239||4239||4238.5||0
1625473200000|2021-07-05 08:20:00|4238.5||4238.5||4239||4238.5||215
1625473210000|2021-07-05 08:20:10|4239||4239||4239||4239||102
1625473220000|2021-07-05 08:20:20|4239.5|4238.5|4239.5|4239|4239.5|4239|4239.5|4238|50
1625473230000|2021-07-05 08:20:30|4240||4240||4240||4240||0
1625473240000|2021-07-05 08:20:40|4240.5|4239.5|4240|4239.5|4240.5|4239.5|4240|4239.5|319
1625473250000|2021-07-05 08:20:50|4240.5||4240.5||4240.5||4240.5||188
1625473260000|2021-07-05 08:21:00|4241|4240|4241.5|4240.5|4241.5|4240.5|4241|4240|0
1625473280000|2021-07-05 08:21:20|4241|4240|4240.5|4239.5|4241.5|4240|4240.5|4239.5|1296
1625473290000|2021-07-05 08:21:30|4241|4240|4242|4241|4242|4241|4241|4239.5|265
1625473300000|2021-07-05 08:21:40|||||||||24
1625473310000|2021-07-05 08:21:50|4242.5|4241.5|4242.5|4241.5|4242.5|4242|4242|4241.5|230
1625473320000|2021-07-05 08:22:00|4242||4242.5||4242.5||4242||114
1625473330000|2021-07-05 08:22:10|4243|4242|4242.5|4241.5|4243|4242.5|4242|4241.5|485
1625473340000|2021-07-05 08:22:20|4242||4242.5||4242.5||4242||671
1625473350000|2021-07-05 08:22:30|4242|4241|4242|4241|4242.5|4241.5|4242|4241|629
1625473380000|2021-07-05 08:23:00||4241.5||4241||4241.5||4241|215
1625473400000|2021-07-05 08:23:20|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|60
1625473410000|2021-07-05 08:23:30|4242||4242||4242.5||4242||0
1625473420000|2021-07-05 08:23:40|4242.5||4242||4242.5||4242||50
1625473430000|2021-07-05 08:23:50|4242.5||4242.5||4242.5||4242.5||3
1625473440000|2021-07-05 08:24:00|4243|4242|4243.5|4243|4244|4243|4243|4241.5|516
1625473450000|2021-07-05 08:24:10|4244||4244||4244||4243.5||0
1625473460000|2021-07-05 08:24:20|4243.5||4244||4244||4243.5||265
1625473480000|2021-07-05 08:24:40|4244.5|4243.5|4245|4244|4245|4244.5|4244.5|4243|1498
1625473490000|2021-07-05 08:24:50|4244.5|4243.5|4243.5|4242.5|4244.5|4243.5|4243|4242.5|1674
1625473500000|2021-07-05 08:25:00|4244|4243|4244|4243|4244.5|4243.5|4244|4243|100
1625473510000|2021-07-05 08:25:10|4244.5|4243.5|4244|4243|4244.5|4243.5|4244|4243|0
1625473520000|2021-07-05 08:25:20|4243.5|4242.5|4244|4242.5|4244|4243|4243.5|4242.5|0
1625473530000|2021-07-05 08:25:30|4243.5|4243|4244|4243|4244|4243|4243.5|4243|58
1625473560000|2021-07-05 08:26:00|4244.5|4243.5|4243.5|4243|4244.5|4243.5|4243.5|4243|457
1625473580000|2021-07-05 08:26:20|4244|4243.5|4244.5|4243.5|4245|4243.5|4244|4243|515
1625473590000|2021-07-05 08:26:30|4245|4244|4244.5|4243.5|4245|4244|4244.5|4243.5|31
1625473600000|2021-07-05 08:26:40|4245||4245||4245||4244.5||0
1625473610000|2021-07-05 08:26:50|4245.5|4244|4245.5|4244.5|4246|4244.5|4245|4244|133
1625473620000|2021-07-05 08:27:00|4245|4244|4245.5|4244.5|4245.5|4244.5|4244.5|4244|683
1625473640000|2021-07-05 08:27:20|4245|4244|4245.5|4244.5|4245.5|4244.5|4244.5|4244|50
1625473680000|2021-07-05 08:28:00|||||||||81
1625473690000|2021-07-05 08:28:10|4246|4245|4245.5|4244.5|4246|4245|4245|4244.5|174
1625473720000|2021-07-05 08:28:40|4246|4245|4246|4245|4246|4245|4246|4245|50
1625473740000|2021-07-05 08:29:00|4246.5|4245.5|4247|4245.5|4247|4245.5|4246|4245.5|31
1625473750000|2021-07-05 08:29:10|4246.5||4247||4247||4246.5||98
1625473770000|2021-07-05 08:29:30|4247.5|4246|4246.5|4245.5|4247.5|4247|4246.5|4245.5|2032
1625473780000|2021-07-05 08:29:40|4246||4246.5||4246.5||4246||150
1625473790000|2021-07-05 08:29:50|||||||||67
1625473800000|2021-07-05 08:30:00|4247|4246|4247|4245.5|4247|4246|4246.5|4245.5|0
1625473820000|2021-07-05 08:30:20|4247.5|4246|4248|4246.5|4248|4247|4247.5|4246|350
1625473830000|2021-07-05 08:30:30|4248.5|4247|4249|4248|4249.5|4248.5|4248.5|4247|441
1625473840000|2021-07-05 08:30:40|4249.5|4248.5|4250|4248.5|4250|4248.5|4249.5|4248.5|3
1625473850000|2021-07-05 08:30:50|4249.5|4249|4250|4249|4250|4249|4249.5|4249|0
1625473860000|2021-07-05 08:31:00|4250.5|4249.5|4250.5|4249.5|4250.5|4250|4250.5|4249.5|1841
1625473870000|2021-07-05 08:31:10|4250|4249|4249.5|4248.5|4250.5|4249.5|4249|4248.5|5547
1625473880000|2021-07-05 08:31:20|4249||4249||4249||4249||0
1625473890000|2021-07-05 08:31:30|4249.5|4249|4250|4249|4250|4249.5|4249.5|4248.5|1723
1625473900000|2021-07-05 08:31:40|4250.5|4249.5|4250.5|4249.5|4250.5|4250|4250|4249|491
1625473920000|2021-07-05 08:32:00|4250|4249|4250|4249|4250.5|4249|4250|4249|1066
1625473930000|2021-07-05 08:32:10|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248.5|124
1625473940000|2021-07-05 08:32:20|4249|4249|4249.5|4248.5|4250|4249|4249|4248.5|780
1625473960000|2021-07-05 08:32:40|4249||4249.5||4249.5||4249||0
1625473970000|2021-07-05 08:32:50|4249||4249.5||4249.5||4249||0
1625473980000|2021-07-05 08:33:00||4249||4248.5||4249||4248.5|0
1625474000000|2021-07-05 08:33:20|4249|4249|4251|4250|4251.5|4250.5|4249|4248.5|777
1625474010000|2021-07-05 08:33:30|4251.5|4250.5|4251.5|4250.5|4252|4251|4251|4250.5|338
1625474020000|2021-07-05 08:33:40|4251|4250|4251|4250|4251|4250.5|4251|4250|107
1625474030000|2021-07-05 08:33:50|4251.5|4250.5|4251|4250|4251.5|4251|4251|4250|716
1625474040000|2021-07-05 08:34:00|4251.5|4250.5|4251|4250|4251.5|4250.5|4251|4250|0
1625474060000|2021-07-05 08:34:20|4251.5|4250.5|4251|4250|4251.5|4250.5|4251|4250|0
1625474070000|2021-07-05 08:34:30|4251.5|4250.5|4251|4250|4251.5|4250.5|4251|4250|87
1625474080000|2021-07-05 08:34:40|4251.5|4250.5|4251|4250|4251.5|4250.5|4251|4250|0
1625474100000|2021-07-05 08:35:00|4251.5||4251||4251.5||4251||0
1625474110000|2021-07-05 08:35:10|||||||||100
1625474120000|2021-07-05 08:35:20|||||||||100
1625474130000|2021-07-05 08:35:30|4251.5|4250.5|4252.5|4252|4253|4252|4251.5|4250.5|753
1625474140000|2021-07-05 08:35:40|4252|4251.5|4252.5|4251.5|4252.5|4251.5|4252|4251.5|94
1625474150000|2021-07-05 08:35:50|4253|4252|4253|4252|4253|4252.5|4253|4251.5|96
1625474170000|2021-07-05 08:36:10|4253.5|4252.5|4252.5|4252|4253.5|4252.5|4252.5|4252|267
1625474180000|2021-07-05 08:36:20|4253||4253||4253||4252.5||215
1625474220000|2021-07-05 08:37:00|4252.5|4251.5|4252|4251.5|4253|4251.5|4251.5|4251|1775
1625474230000|2021-07-05 08:37:10|4252.5|4252|4253.5|4252.5|4253.5|4253|4252|4251.5|339
1625474240000|2021-07-05 08:37:20|4254|4253|4253|4252|4254|4253|4252|4251.5|1695
1625474260000|2021-07-05 08:37:40|4253.5|4252.5|4253|4252.5|4253.5|4252.5|4253|4252.5|163
1625474270000|2021-07-05 08:37:50|||||||||50
1625474290000|2021-07-05 08:38:10|||||||||215
1625474300000|2021-07-05 08:38:20|4253.5|4252|4252.5|4251.5|4253.5|4252|4252.5|4251.5|1548
1625474310000|2021-07-05 08:38:30|4253|4252|4253.5|4252.5|4253.5|4252.5|4253|4251.5|251
1625474320000|2021-07-05 08:38:40|4254|4253|4254|4253|4254.5|4254|4254|4253|1505
1625474330000|2021-07-05 08:38:50||4252.5||4253||4253||4252.5|0
1625474340000|2021-07-05 08:39:00|4254.5|4253.5|4254|4253|4254.5|4254|4253.5|4253|1704
1625474350000|2021-07-05 08:39:10|4253.5|4252.5|4253.5|4252.5|4254|4253|4253|4252.5|2994
1625474370000|2021-07-05 08:39:30|4254|4253|4253.5|4252.5|4254|4253|4253|4252.5|191
1625474390000|2021-07-05 08:39:50|||||||||48
1625474400000|2021-07-05 08:40:00|4253|4253|4253|4252.5|4253.5|4253|4253|4252.5|100
1625474410000|2021-07-05 08:40:10|4253.5|4253|4253.5|4252.5|4253.5|4253|4253.5|4252.5|259
1625474420000|2021-07-05 08:40:20|4253||4253||4253.5||4253||0
1625474430000|2021-07-05 08:40:30|4253.5||4253.5||4253.5||4253||0
1625474460000|2021-07-05 08:41:00|4254|4253|4254|4253.5|4254|4253.5|4253.5|4252.5|537
1625474470000|2021-07-05 08:41:10|4253.5|4253|4254|4253|4254|4253|4253.5|4253|442
1625474490000|2021-07-05 08:41:30|4254.5|4253.5|4254.5|4253.5|4254.5|4254|4254.5|4253.5|126
1625474520000|2021-07-05 08:42:00|4254||4254.5||4254.5||4254||0
1625474530000|2021-07-05 08:42:10|4254|4253|4253.5|4252.5|4254|4253|4253|4252.5|1299
1625474560000|2021-07-05 08:42:40|||||||||55
1625474600000|2021-07-05 08:43:20|4253|4253|4253|4252.5|4253.5|4253|4253|4252.5|1899
1625474610000|2021-07-05 08:43:30|4252.5|4252|4252|4251|4252.5|4252|4251.5|4251|2690
1625474630000|2021-07-05 08:43:50|4251.5|4250.5|4251|4250|4252|4250.5|4251|4250|1438
1625474640000|2021-07-05 08:44:00|4250.5|4249.5|4250.5|4249.5|4250.5|4250|4250|4249.5|874
1625474670000|2021-07-05 08:44:30||4250||4249.5||4250||4249.5|0
1625474680000|2021-07-05 08:44:40|4250|4249|4249.5|4248.5|4250.5|4249.5|4249|4248.5|1503
1625474690000|2021-07-05 08:44:50|4250|4249|4250.5|4249.5|4250.5|4250|4250|4249|848
1625474770000|2021-07-05 08:46:10|4250|4250|4250|4249.5|4250|4250|4250|4249.5|190
1625474780000|2021-07-05 08:46:20|4250.5|4250|4250.5|4249.5|4250.5|4250|4250|4249.5|565
1625474800000|2021-07-05 08:46:40|4250|4250|4250|4249.5|4250|4250|4250|4249.5|5
1625474810000|2021-07-05 08:46:50|4249.5|4249|4249.5|4248.5|4249.5|4249|4249.5|4248.5|754
1625474820000|2021-07-05 08:47:00|4249|4248|4249|4248|4249|4248|4248.5|4248|182
1625474830000|2021-07-05 08:47:10|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|194
1625474850000|2021-07-05 08:47:30|||||||||82
1625474860000|2021-07-05 08:47:40|4249||4249.5||4249.5||4249||1
1625474880000|2021-07-05 08:48:00|4250|4249|4250|4249.5|4250|4249.5|4250|4249|624
1625474890000|2021-07-05 08:48:10|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249.5|450
1625474900000|2021-07-05 08:48:20|4249.5|4249|4250|4249|4250|4249|4249.5|4249|577
1625474920000|2021-07-05 08:48:40|4249.5|4248.5|4249|4248|4249.5|4248.5|4248.5|4248|437
1625474930000|2021-07-05 08:48:50|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|0
1625474940000|2021-07-05 08:49:00|4248|4247|4248|4247|4248.5|4247|4247.5|4247|111
1625474960000|2021-07-05 08:49:20|4247.5||4247.5||4247.5||4247.5||0
1625474980000|2021-07-05 08:49:40|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|117
1625474990000|2021-07-05 08:49:50|||||||||26
1625475000000|2021-07-05 08:50:00|4246.5|4246|4246|4245.5|4246.5|4246|4245.5|4245|1088
1625475010000|2021-07-05 08:50:10|4246.5|4246|4246.5|4245.5|4246.5|4246|4246.5|4245.5|30
1625475020000|2021-07-05 08:50:20||4246||4245.5||4246||4245.5|0
1625475040000|2021-07-05 08:50:40|4246|4245|4245|4244|4246.5|4245|4245|4244|920
1625475060000|2021-07-05 08:51:00|4244.5|4243.5|4243|4242.5|4244.5|4243.5|4242|4241.5|5857
1625475070000|2021-07-05 08:51:10|4242.5|4242|4243|4242|4243|4242.5|4242|4241.5|1124
1625475090000|2021-07-05 08:51:30|4243.5|4242.5|4244|4243.5|4244|4243.5|4243.5|4242.5|245
1625475100000|2021-07-05 08:51:40|4243.5|4243|4243.5|4243|4244|4243|4243.5|4243|199
1625475110000|2021-07-05 08:51:50|4243|4242.5|4243.5|4242.5|4243.5|4242.5|4243|4242.5|66
1625475120000|2021-07-05 08:52:00|4243|4242|4243|4242|4243|4242|4242.5|4241.5|1013
1625475130000|2021-07-05 08:52:10|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|4242|4241.5|0
1625475140000|2021-07-05 08:52:20||4242||4241.5||4242||4241.5|127
1625475150000|2021-07-05 08:52:30|4242|4242|4242.5|4241.5|4242.5|4242|4242|4241.5|90
1625475180000|2021-07-05 08:53:00|4243|4242|4243.5|4242.5|4243.5|4242.5|4243|4242|106
1625475190000|2021-07-05 08:53:10|4244|4243|4244.5|4243.5|4245|4244.5|4244|4242.5|1168
1625475200000|2021-07-05 08:53:20|4244|4243|4244.5|4243.5|4244.5|4243.5|4244|4243|585
1625475210000|2021-07-05 08:53:30|4244|4244|4245|4244|4245|4244.5|4244|4244|1779
1625475220000|2021-07-05 08:53:40|4244.5||4245||4245||4244.5||85
1625475230000|2021-07-05 08:53:50|4244.5|4244.5|4245|4244|4245|4244.5|4244.5|4244|439
1625475250000|2021-07-05 08:54:10|4244.5||4245||4245||4244.5||0
1625475260000|2021-07-05 08:54:20|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|4244|4243.5|1037
1625475270000|2021-07-05 08:54:30|4245||4244.5||4245||4244.5||0
1625475280000|2021-07-05 08:54:40|4245|4244|4245|4244|4245.5|4244.5|4245|4244|193
1625475310000|2021-07-05 08:55:10|4245.5|4244.5|4245|4244.5|4245.5|4245|4245|4244.5|54
1625475320000|2021-07-05 08:55:20|4245.5|4244|4243.5|4242.5|4245.5|4244|4243.5|4242.5|1343
1625475350000|2021-07-05 08:55:50|4243|4242|4243|4242.5|4244|4243|4242.5|4242|1457
1625475360000|2021-07-05 08:56:00|4243.5||4243.5||4243.5||4243.5||1
1625475390000|2021-07-05 08:56:30|||||||||13
1625475400000|2021-07-05 08:56:40|4243|4242|4242.5|4241.5|4243.5|4242|4242.5|4241.5|587
1625475410000|2021-07-05 08:56:50|4243|4242|4242.5|4242|4243|4242.5|4242.5|4241.5|385
1625475420000|2021-07-05 08:57:00|4243||4243||4243||4243||30
1625475440000|2021-07-05 08:57:20|4242.5|4242.5|4244.5|4244|4245|4244|4242.5|4242.5|893
1625475450000|2021-07-05 08:57:30|4244|4243.5|4244.5|4243.5|4244.5|4243.5|4244|4243.5|5
1625475470000|2021-07-05 08:57:50|4245||4245||4245||4244.5||120
1625475480000|2021-07-05 08:58:00|4244.5||4244.5||4244.5||4244.5||241
1625475490000|2021-07-05 08:58:10|4244|4243|4243|4242|4244|4243|4242.5|4242|1415
1625475500000|2021-07-05 08:58:20|4242.5||4243||4243||4242.5||266
1625475520000|2021-07-05 08:58:40|4242.5|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|212
1625475530000|2021-07-05 08:58:50|4243||4242.5||4243||4242.5||0
1625475540000|2021-07-05 08:59:00|4243||4243||4243||4243||0
1625475550000|2021-07-05 08:59:10|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|4242|4241.5|0
1625475560000|2021-07-05 08:59:20|||||||||139
1625475570000|2021-07-05 08:59:30|4243|4242|4243|4242|4243|4242|4243|4242|320
1625475580000|2021-07-05 08:59:40|4243.5||4243.5||4243.5||4243||2
1625475590000|2021-07-05 08:59:50|4243|4242.5|4243.5|4242.5|4243.5|4242.5|4243|4242.5|0
1625475600000|2021-07-05 09:00:00|4244|4243|4244|4243|4244|4243|4244|4243|0
1625475610000|2021-07-05 09:00:10|||||||||5
1625475620000|2021-07-05 09:00:20|4243.5||4244||4244||4243.5||0
1625475630000|2021-07-05 09:00:30|4244.5|4243.5|4244.5|4244|4245|4244|4244.5|4243|1440
1625475640000|2021-07-05 09:00:40||4243.5||4243.5||4243.5||4243.5|43
1625475660000|2021-07-05 09:01:00|4244||4244||4244||4244||0
1625475670000|2021-07-05 09:01:10|4244.5|4243|4243|4242|4244.5|4243.5|4242|4241.5|2347
1625475690000|2021-07-05 09:01:30|||||||||293
1625475720000|2021-07-05 09:02:00|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|4242|4241.5|332
1625475750000|2021-07-05 09:02:30|4242||4242||4242||4242||0
1625475760000|2021-07-05 09:02:40|||||||||20
1625475780000|2021-07-05 09:03:00|4242.5|4240.5|4240.5|4240|4242.5|4240.5|4240.5|4240|898
1625475790000|2021-07-05 09:03:10|4241|4239.5|4240|4239.5|4241|4239.5|4240|4239.5|201
1625475810000|2021-07-05 09:03:30|||||||||36
1625475820000|2021-07-05 09:03:40||4239||4239||4239||4239|100
1625475840000|2021-07-05 09:04:00|4240.5|4239.5|4240|4239|4240.5|4239.5|4240|4239|399
1625475850000|2021-07-05 09:04:10|4240.5||4240.5||4240.5||4240.5||0
1625475860000|2021-07-05 09:04:20|4241|4239.5|4241|4240|4241.5|4240.5|4241|4239.5|242
1625475890000|2021-07-05 09:04:50|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|0
1625475920000|2021-07-05 09:05:20|4242|4241|4242|4241|4242|4241|4242|4241|790
1625475940000|2021-07-05 09:05:40|4241.5||4242||4242||4241.5||0
1625475950000|2021-07-05 09:05:50|4241.5|4240.5|4241.5|4240.5|4242|4241|4241|4240.5|968
1625475960000|2021-07-05 09:06:00||4241||4240.5||4241||4240.5|1
1625475970000|2021-07-05 09:06:10|||||||||3
1625475980000|2021-07-05 09:06:20||4241||4241||4241||4241|49
1625475990000|2021-07-05 09:06:30|||||||||194
1625476000000|2021-07-05 09:06:40|4242|4241.5|4241.5|4240.5|4242|4241.5|4241|4240.5|309
1625476010000|2021-07-05 09:06:50|4242|4241|4241.5|4240.5|4242|4241|4241|4240.5|554
1625476020000|2021-07-05 09:07:00|4241|4240|4240.5|4239.5|4241.5|4240|4240|4239.5|967
1625476030000|2021-07-05 09:07:10|||||||||38
1625476040000|2021-07-05 09:07:20|||||||||234
1625476050000|2021-07-05 09:07:30||4240||4239.5||4240||4239.5|0
1625476060000|2021-07-05 09:07:40||4239||4239.5||4239.5||4239|47
1625476080000|2021-07-05 09:08:00|4241|4240|4241|4240.5|4241|4240.5|4241|4240|342
1625476090000|2021-07-05 09:08:10|||||||||275
1625476100000|2021-07-05 09:08:20|4241.5||4241.5||4241.5||4241.5||0
1625476110000|2021-07-05 09:08:30|4241||4241||4241||4241||0
1625476120000|2021-07-05 09:08:40|4241.5||4241||4241.5||4241||17
1625476140000|2021-07-05 09:09:00|4241.5|4240|4240.5|4240|4241.5|4240|4240.5|4239.5|449
1625476150000|2021-07-05 09:09:10||4239.5||4239.5||4240||4239.5|28
1625476160000|2021-07-05 09:09:20|||||||||6
1625476170000|2021-07-05 09:09:30|4241|4240|4241|4240|4241|4240.5|4241|4240|75
1625476180000|2021-07-05 09:09:40|4240.5||4241||4241||4240.5||0
1625476190000|2021-07-05 09:09:50|||||||||15
1625476200000|2021-07-05 09:10:00|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|109
1625476210000|2021-07-05 09:10:10|||||||||6
1625476220000|2021-07-05 09:10:20|4241|4240|4241|4240|4241|4240.5|4241|4239.5|446
1625476230000|2021-07-05 09:10:30|4240.5||4240.5||4240.5||4240.5||124
1625476240000|2021-07-05 09:10:40|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|68
1625476280000|2021-07-05 09:11:20|4240||4240.5||4240.5||4240||72
1625476320000|2021-07-05 09:12:00||4240||4240||4240||4240|0
1625476330000|2021-07-05 09:12:10||4239.5||4239.5||4239.5||4239.5|1
1625476340000|2021-07-05 09:12:20|4240|4240|4240.5|4240|4240.5|4240|4240|4240|100
1625476360000|2021-07-05 09:12:40|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|51
1625476380000|2021-07-05 09:13:00|4240|4239|4239|4238|4240|4239|4239|4238|1144
1625476400000|2021-07-05 09:13:20|4239.5|4238.5|4239|4238.5|4239.5|4238.5|4239|4238.5|0
1625476410000|2021-07-05 09:13:30|4239.5||4239.5||4239.5||4239.5||0
1625476420000|2021-07-05 09:13:40||4238||4238||4238||4238|213
1625476440000|2021-07-05 09:14:00||4238.5||4238.5||4239||4238.5|201
1625476450000|2021-07-05 09:14:10||4239||4239||4239||4239|452
1625476460000|2021-07-05 09:14:20|4240|4239.5|4240|4239.5|4240.5|4240|4240|4239.5|1363
1625476470000|2021-07-05 09:14:30|4240.5|4240|4241|4240|4241|4240|4240.5|4240|240
1625476480000|2021-07-05 09:14:40|4241.5|4240.5|4242|4241.5|4242|4241.5|4241.5|4240.5|0
1625476490000|2021-07-05 09:14:50|4241.5|4241|4241.5|4240.5|4241.5|4241|4241|4240.5|215
1625476500000|2021-07-05 09:15:00|4242|4241|4242|4241|4242|4241|4242|4241|0
1625476510000|2021-07-05 09:15:10|4241.5|4240.5|4241.5|4240.5|4242|4240.5|4241.5|4240.5|7
1625476520000|2021-07-05 09:15:20|4242|4241|4242|4241|4242|4241|4242|4241|0
1625476530000|2021-07-05 09:15:30||4241.5||4241.5||4241.5||4241.5|0
1625476540000|2021-07-05 09:15:40|4242.5|4241|4243|4242|4243|4242|4242.5|4241|157
1625476560000|2021-07-05 09:16:00|4242.5||4242.5||4242.5||4242.5||5
1625476580000|2021-07-05 09:16:20|||||||||19
1625476590000|2021-07-05 09:16:30|4242|4241.5|4241.5|4240.5|4242.5|4241.5|4241.5|4240.5|1191
1625476600000|2021-07-05 09:16:40|4241|4240|4240.5|4240|4241|4240.5|4240.5|4240|108
1625476610000|2021-07-05 09:16:50|4241||4240.5||4241||4240.5||232
1625476620000|2021-07-05 09:17:00|4240|4239.5|4240.5|4239|4240.5|4239.5|4240|4239|200
1625476630000|2021-07-05 09:17:10|4240||4240||4240||4240||155
1625476640000|2021-07-05 09:17:20|4240.5|4239.5|4240.5|4239.5|4241|4240|4240.5|4239|209
1625476650000|2021-07-05 09:17:30|4241|4240|4240.5|4240|4241|4240|4240.5|4240|0
1625476660000|2021-07-05 09:17:40||4239.5||4239.5||4239.5||4239.5|0
1625476670000|2021-07-05 09:17:50|4241|4240|4241|4240|4241|4240|4241|4240|0
1625476680000|2021-07-05 09:18:00||4240.5||4240.5||4240.5||4240.5|53
1625476690000|2021-07-05 09:18:10|||||||||23
1625476700000|2021-07-05 09:18:20|4240.5|4240|4241|4240|4241|4240.5|4240.5|4240|131
1625476710000|2021-07-05 09:18:30|||||||||143
1625476720000|2021-07-05 09:18:40|||||||||132
1625476730000|2021-07-05 09:18:50|||||||||18
1625476740000|2021-07-05 09:19:00|||||||||125
1625476750000|2021-07-05 09:19:10|||||||||18
1625476790000|2021-07-05 09:19:50|4241.5|4240.5|4241.5|4240.5|4242|4241.5|4241.5|4240|1045
1625476800000|2021-07-05 09:20:00||4240||4240||4240||4240|0
1625476810000|2021-07-05 09:20:10|4240.5||4240.5||4240.5||4240.5||61
1625476820000|2021-07-05 09:20:20|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|213
1625476830000|2021-07-05 09:20:30|4241.5|4241|4241.5|4240.5|4241.5|4241|4241.5|4240.5|215
1625476840000|2021-07-05 09:20:40|4242|4241|4242.5|4241.5|4242.5|4241.5|4242|4241|32
1625476850000|2021-07-05 09:20:50|4243|4242|4243|4242|4243.5|4242|4243|4242|0
1625476860000|2021-07-05 09:21:00|||||||||6
1625476870000|2021-07-05 09:21:10|||||||||3
1625476880000|2021-07-05 09:21:20|4243.5|4242.5|4242.5|4242|4243.5|4243|4242.5|4242|1591
1625476910000|2021-07-05 09:21:50|4243|4241.5|4243.5|4242.5|4243.5|4243|4242|4241.5|3187
1625476920000|2021-07-05 09:22:00|4244|4243|4243.5|4243|4244|4243.5|4243.5|4243|865
1625476930000|2021-07-05 09:22:10|4244||4243.5||4244||4243.5||52
1625476940000|2021-07-05 09:22:20|4243|4242.5|4244.5|4243.5|4244.5|4244|4243|4242|3774
1625476950000|2021-07-05 09:22:30|4244|4244|4245.5|4244.5|4245.5|4245|4244|4243.5|1189
1625476960000|2021-07-05 09:22:40|4245|4244|4245.5|4244.5|4245.5|4244.5|4244.5|4244|380
1625476980000|2021-07-05 09:23:00|4245|4244|4243.5|4243|4245|4244|4243.5|4243|2513
1625476990000|2021-07-05 09:23:10|||||||||255
1625477000000|2021-07-05 09:23:20|4243|4242.5|4243.5|4242.5|4243.5|4243|4243|4242.5|818
1625477010000|2021-07-05 09:23:30|||||||||234
1625477030000|2021-07-05 09:23:50||4243||4243||4243||4243|0
1625477040000|2021-07-05 09:24:00||4242.5||4242.5||4242.5||4242.5|3
1625477050000|2021-07-05 09:24:10|||||||||12
1625477080000|2021-07-05 09:24:40|4244|4243|4243.5|4242.5|4244.5|4243.5|4243.5|4242.5|908
1625477090000|2021-07-05 09:24:50||4243||4242.5||4243||4242.5|0
1625477110000|2021-07-05 09:25:10|4243|4242|4242.5|4241.5|4243.5|4242|4242|4241.5|1314
1625477130000|2021-07-05 09:25:30|||||||||30
1625477140000|2021-07-05 09:25:40|4242||4242||4242||4242||58
1625477150000|2021-07-05 09:25:50|4242.5||4242.5||4242.5||4242.5||0
1625477160000|2021-07-05 09:26:00|4242|4241|4242|4241|4242.5|4241|4241.5|4240.5|200
1625477170000|2021-07-05 09:26:10|4241.5|4240.5|4241.5|4241|4241.5|4241|4241.5|4240.5|0
1625477180000|2021-07-05 09:26:20|4241|4240.5|4240.5|4240|4241.5|4241|4240.5|4240|1294
1625477200000|2021-07-05 09:26:40|4241||4240.5||4241||4240.5||433
1625477220000|2021-07-05 09:27:00|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|514
1625477230000|2021-07-05 09:27:10|||||||||40
1625477240000|2021-07-05 09:27:20|||||||||234
1625477250000|2021-07-05 09:27:30|4241|4240|4241|4240|4241|4240|4241|4240|310
1625477260000|2021-07-05 09:27:40|||||||||75
1625477280000|2021-07-05 09:28:00|4240.5|4240.5|4241|4240.5|4241|4240.5|4240.5|4240|147
1625477310000|2021-07-05 09:28:30|4241.5|4240|4241.5|4241|4242|4241.5|4241.5|4240|604
1625477320000|2021-07-05 09:28:40|4242|4241.5|4243|4242|4243|4242.5|4242|4240.5|1969
1625477330000|2021-07-05 09:28:50|4242.5||4243||4243||4242.5||0
1625477340000|2021-07-05 09:29:00|4242.5||4242.5||4242.5||4242.5||234
1625477350000|2021-07-05 09:29:10|4243|4242.5|4243|4242|4243|4242.5|4242.5|4242|310
1625477360000|2021-07-05 09:29:20|4242.5||4242.5||4242.5||4242.5||0
1625477370000|2021-07-05 09:29:30|4243||4243||4243||4242.5||0
1625477380000|2021-07-05 09:29:40|4242.5|4241.5|4242|4241.5|4243|4241.5|4242|4241.5|891
1625477390000|2021-07-05 09:29:50|4242.5||4242.5||4242.5||4242.5||0
1625477400000|2021-07-05 09:30:00|4243|4242|4242|4241.5|4243|4242|4242|4241.5|215
1625477410000|2021-07-05 09:30:10|4242.5||4242.5||4242.5||4242.5||0
1625477420000|2021-07-05 09:30:20|||||||||73
1625477430000|2021-07-05 09:30:30|4243|4242|4243|4242|4243|4242|4243|4242|33
1625477440000|2021-07-05 09:30:40|4243.5|4242.5|4243|4242.5|4243.5|4242.5|4242.5|4242|5792
1625477450000|2021-07-05 09:30:50|4243.5||4243.5||4243.5||4243.5||0
1625477460000|2021-07-05 09:31:00|4243|4242|4243|4242|4243|4242.5|4242.5|4242|739
1625477470000|2021-07-05 09:31:10|4243.5|4242.5|4243|4242|4243.5|4242.5|4243|4242|100
1625477530000|2021-07-05 09:32:10|4242.5||4242.5||4242.5||4242.5||0
1625477560000|2021-07-05 09:32:40|4242|4241.5|4241|4240.5|4242.5|4242|4241|4240.5|3837
1625477570000|2021-07-05 09:32:50|4241.5||4241.5||4241.5||4241.5||214
1625477580000|2021-07-05 09:33:00|4241|4240|4241.5|4240.5|4241.5|4240.5|4241|4240|0
1625477590000|2021-07-05 09:33:10|4241|4240|4241|4240|4241|4240.5|4240.5|4240|311
1625477620000|2021-07-05 09:33:40|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|57
1625477640000|2021-07-05 09:34:00|4241|4240|4240.5|4240|4241|4240|4240.5|4240|97
1625477650000|2021-07-05 09:34:10|4241|4239.5|4240|4239|4241|4239.5|4240|4239|1241
1625477660000|2021-07-05 09:34:20|4239.5||4239.5||4239.5||4239.5||0
1625477670000|2021-07-05 09:34:30|4240||4240||4240||4239.5||0
1625477680000|2021-07-05 09:34:40|4239.5||4239.5||4239.5||4239.5||144
1625477700000|2021-07-05 09:35:00|4240|4238.5|4239|4238|4240|4238.5|4239|4238|607
1625477710000|2021-07-05 09:35:10|4238.5|4237.5|4238|4237.5|4239|4237.5|4238|4237.5|182
1625477720000|2021-07-05 09:35:20|4238.5||4238.5||4238.5||4238.5||0
1625477730000|2021-07-05 09:35:30|4239|4238|4239|4238|4239|4238|4239|4238|0
1625477750000|2021-07-05 09:35:50|4239.5|4238.5|4239|4238.5|4240|4239|4239|4238.5|702
1625477760000|2021-07-05 09:36:00|4239.5|4239|4239.5|4238.5|4240|4239|4239|4238|247
1625477770000|2021-07-05 09:36:10|||||||||40
1625477780000|2021-07-05 09:36:20|4239|4238|4239|4238|4239|4238|4239|4238|53
1625477800000|2021-07-05 09:36:40|4239.5||4238.5||4239.5||4238.5||0
1625477810000|2021-07-05 09:36:50|4238|4237.5|4237.5|4236.5|4238.5|4237.5|4237.5|4236.5|2223
1625477820000|2021-07-05 09:37:00|4238|4237|4237.5|4236.5|4238|4237|4237.5|4236.5|201
1625477840000|2021-07-05 09:37:20|4237|4236|4236.5|4236|4237|4236|4236.5|4236|281
1625477860000|2021-07-05 09:37:40|4236|4235.5|4237|4236|4237|4236|4236|4235.5|649
1625477880000|2021-07-05 09:38:00|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|88
1625477900000|2021-07-05 09:38:20|4237|4236|4237|4236|4237|4236|4237|4236|10
1625477910000|2021-07-05 09:38:30|4236.5|4235.5|4236.5|4235.5|4237|4236|4236.5|4235.5|35
1625477920000|2021-07-05 09:38:40|4237|4236|4237|4236|4237|4236|4237|4235.5|0
1625477950000|2021-07-05 09:39:10|4236.5||4236.5||4237||4236.5||0
1625477960000|2021-07-05 09:39:20|4237||4237||4237||4237||0
1625477990000|2021-07-05 09:39:50|||||||||26
1625478000000|2021-07-05 09:40:00|4236.5|4236.5|4237|4236.5|4237|4236.5|4236.5|4236.5|101
1625478010000|2021-07-05 09:40:10|4237.5|4237|4238|4237|4238|4237|4237.5|4237|47
1625478030000|2021-07-05 09:40:30|4238.5|4237.5|4238|4237.5|4238.5|4237.5|4238|4237.5|0
1625478040000|2021-07-05 09:40:40|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|100
1625478050000|2021-07-05 09:40:50|4239|4238.5|4239|4238|4239.5|4238.5|4239|4238|131
1625478120000|2021-07-05 09:42:00|4239.5||4239||4239.5||4239||0
1625478170000|2021-07-05 09:42:50|4239.5|4238.5|4240|4239|4240|4239|4239.5|4238|91
1625478180000|2021-07-05 09:43:00|4239.5|4238.5|4239|4238|4240|4238.5|4239|4238|135
1625478200000|2021-07-05 09:43:20|||||||||30
1625478210000|2021-07-05 09:43:30|4239.5|4238.5|4239|4238|4239.5|4239|4238.5|4238|3817
1625478220000|2021-07-05 09:43:40|4238.5||4239||4239||4238.5||0
1625478240000|2021-07-05 09:44:00|4239.5|4238.5|4240|4239|4240|4239|4239.5|4238.5|348
1625478250000|2021-07-05 09:44:10|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|159
1625478260000|2021-07-05 09:44:20|||||||||235
1625478270000|2021-07-05 09:44:30|4241|4240|4240|4239.5|4241|4240|4240|4239.5|23
1625478280000|2021-07-05 09:44:40|4240.5|4240|4241|4240.5|4241.5|4241|4240.5|4239.5|1855
1625478290000|2021-07-05 09:44:50|4241.5||4241.5||4241.5||4241||0
1625478300000|2021-07-05 09:45:00|4242|4241|4242|4241|4242|4241|4241.5|4241|0
1625478310000|2021-07-05 09:45:10|4241.5||4242||4242||4241.5||0
1625478320000|2021-07-05 09:45:20|4241.5|4240.5|4241.5|4240.5|4242|4240.5|4241|4240.5|1687
1625478340000|2021-07-05 09:45:40|4241|4240|4240.5|4239.5|4241.5|4240|4240|4239.5|1494
1625478360000|2021-07-05 09:46:00||4240||4239.5||4240||4239.5|0
1625478370000|2021-07-05 09:46:10|4240|4240|4240.5|4239.5|4240.5|4240|4240|4239.5|0
1625478380000|2021-07-05 09:46:20|4240||4240.5||4240.5||4240||0
1625478390000|2021-07-05 09:46:30|4240||4240.5||4240.5||4240||0
1625478400000|2021-07-05 09:46:40|4240||4240.5||4240.5||4240||0
1625478420000|2021-07-05 09:47:00|4240||4240||4240.5||4240||0
1625478430000|2021-07-05 09:47:10|4240.5||4240.5||4240.5||4240||234
1625478440000|2021-07-05 09:47:20|4240||4240||4240.5||4240||0
1625478450000|2021-07-05 09:47:30|4240.5||4240.5||4240.5||4240.5||0
1625478460000|2021-07-05 09:47:40|4240||4240.5||4240.5||4240||0
1625478470000|2021-07-05 09:47:50|4240|4239|4239.5|4238.5|4240.5|4239|4239|4238.5|1623
1625478480000|2021-07-05 09:48:00|4239|4239|4239|4238.5|4239.5|4239|4239|4238.5|661
1625478500000|2021-07-05 09:48:20|4239.5||4239.5||4239.5||4239.5||0
1625478510000|2021-07-05 09:48:30|||||||||126
1625478530000|2021-07-05 09:48:50|4240|4239|4240|4239.5|4240.5|4239.5|4240|4238.5|1458
1625478540000|2021-07-05 09:49:00|4240.5|4239|4240|4239|4240.5|4239|4239.5|4239|58
1625478570000|2021-07-05 09:49:30|4239.5|4239.5|4240.5|4239.5|4240.5|4240|4239.5|4238.5|5288
1625478580000|2021-07-05 09:49:40|4241|4240|4241.5|4240.5|4241.5|4240.5|4241|4239.5|1540
1625478590000|2021-07-05 09:49:50|4242||4242||4242||4242||25
1625478600000|2021-07-05 09:50:00|4241.5|4241|4241.5|4241|4241.5|4241|4241|4240.5|706
1625478610000|2021-07-05 09:50:10|4242||4242||4242||4242||0
1625478620000|2021-07-05 09:50:20|4242.5|4241.5|4241.5|4241|4242.5|4241.5|4241.5|4241|2977
1625478640000|2021-07-05 09:50:40|||||||||100
1625478650000|2021-07-05 09:50:50|4242|4241.5|4242.5|4242|4242.5|4242|4242|4241|2921
1625478660000|2021-07-05 09:51:00|4242|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|1080
1625478670000|2021-07-05 09:51:10|4243|4241.5|4242|4241.5|4243|4242|4241.5|4241|4328
1625478690000|2021-07-05 09:51:30|4242.5|4241|4242|4241|4242.5|4241.5|4241.5|4240.5|2464
1625478700000|2021-07-05 09:51:40||4241.5||4241||4241.5||4241|32
1625478710000|2021-07-05 09:51:50||4241.5||4241||4241.5||4241|432
1625478730000|2021-07-05 09:52:10|||||||||14938
1625478740000|2021-07-05 09:52:20||4241.5||4241.5||4241.5||4241.5|0
1625478750000|2021-07-05 09:52:30|4242.5|4242|4242.5|4242|4243.5|4242.5|4242.5|4242|1064
1625478760000|2021-07-05 09:52:40|||||||||15058
1625478770000|2021-07-05 09:52:50|4243||4242.5||4243||4242.5||125
1625478780000|2021-07-05 09:53:00|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|415
1625478790000|2021-07-05 09:53:10|4243.5|4243|4243.5|4242.5|4243.5|4243|4243|4242.5|299
1625478800000|2021-07-05 09:53:20|4243||4243||4243||4243||0
1625478810000|2021-07-05 09:53:30|4242.5|4242|4243|4242|4243|4242|4242.5|4242|1952
1625478820000|2021-07-05 09:53:40|4242.5|4241.5|4242|4241.5|4242.5|4242|4242|4241.5|2514
1625478860000|2021-07-05 09:54:20|4242.5|4242|4242.5|4241.5|4242.5|4242|4242.5|4241.5|145
1625478870000|2021-07-05 09:54:30|4242|4241|4241.5|4241|4242|4241|4241.5|4240.5|790
1625478880000|2021-07-05 09:54:40|4241|4240.5|4241|4240.5|4241|4241|4241|4240.5|270
1625478910000|2021-07-05 09:55:10|4241.5||4241.5||4241.5||4241.5||0
1625478920000|2021-07-05 09:55:20|4241||4241||4241||4241||0
1625478930000|2021-07-05 09:55:30|4240.5|4240|4241|4240|4241|4240|4240.5|4240|913
1625478940000|2021-07-05 09:55:40|4240.5||4240.5||4240.5||4240.5||0
1625478950000|2021-07-05 09:55:50|||||||||356
1625478960000|2021-07-05 09:56:00|4240|4239.5|4240.5|4239.5|4240.5|4240|4240|4239.5|989
1625478970000|2021-07-05 09:56:10|||||||||28
1625479000000|2021-07-05 09:56:40|4241|4240|4241|4240.5|4241|4240.5|4240.5|4240|2099
1625479010000|2021-07-05 09:56:50|4241.5|4241|4242|4241|4242.5|4242|4241.5|4240.5|2161
1625479020000|2021-07-05 09:57:00|4241.5||4241.5||4241.5||4241.5||168
1625479030000|2021-07-05 09:57:10|4242||4242||4242||4242||0
1625479050000|2021-07-05 09:57:30|4241.5||4241.5||4241.5||4241.5||0
1625479060000|2021-07-05 09:57:40|4242|4240.5|4242|4241|4242|4241|4241|4240|1661
1625479070000|2021-07-05 09:57:50|4241.5||4242||4242||4241.5||0
1625479080000|2021-07-05 09:58:00|4241.5|4240.5|4241|4240.5|4241.5|4241|4241|4240.5|335
1625479100000|2021-07-05 09:58:20|4241.5||4241||4241.5||4241||0
1625479120000|2021-07-05 09:58:40|4241.5||4241.5||4241.5||4241||0
1625479130000|2021-07-05 09:58:50|||||||||50
1625479140000|2021-07-05 09:59:00|4242|4241|4242|4241.5|4242|4241.5|4242|4240.5|1202
1625479150000|2021-07-05 09:59:10|4242.5||4242.5||4242.5||4242.5||430
1625479160000|2021-07-05 09:59:20|||||||||430
1625479170000|2021-07-05 09:59:30|4242||4242||4242||4242||0
1625479190000|2021-07-05 09:59:50|4242.5||4242||4242.5||4242||100
1625479200000|2021-07-05 10:00:00|4242.5|4242|4242|4241|4243|4242|4241.5|4241|889
1625479210000|2021-07-05 10:00:10|||||||||54
1625479230000|2021-07-05 10:00:30|||||||||2743
1625479250000|2021-07-05 10:00:50|4241.5|4240.5|4241|4240.5|4242|4241|4241|4240.5|579
1625479260000|2021-07-05 10:01:00|4240.5|4240|4240.5|4240|4240.5|4240.5|4240.5|4240|197
1625479270000|2021-07-05 10:01:10|4241|4240.5|4241.5|4241|4241.5|4241|4241|4240|499
1625479280000|2021-07-05 10:01:20|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|293
1625479290000|2021-07-05 10:01:30||4241||4241||4241||4241|0
1625479300000|2021-07-05 10:01:40||4240.5||4240.5||4240.5||4240.5|0
1625479320000|2021-07-05 10:02:00|4241|4240|4241|4240|4241|4240|4240.5|4240|658
1625479340000|2021-07-05 10:02:20|4240.5||4240.5||4240.5||4240.5||0
1625479360000|2021-07-05 10:02:40|4241|4240.5|4242|4241|4242|4241|4241|4240|714
1625479370000|2021-07-05 10:02:50|4241.5|4240.5|4241.5|4241|4242|4241|4241.5|4240.5|0
1625479380000|2021-07-05 10:03:00|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|0
1625479390000|2021-07-05 10:03:10|4241|4241|4241.5|4240.5|4241.5|4241|4241|4240.5|590
1625479400000|2021-07-05 10:03:20|||||||||1550
1625479410000|2021-07-05 10:03:30|||||||||50
1625479420000|2021-07-05 10:03:40|4241||4241.5||4241.5||4241||416
1625479430000|2021-07-05 10:03:50|4241||4241||4241.5||4241||0
1625479440000|2021-07-05 10:04:00|4241.5|4240|4240.5|4240|4241.5|4240.5|4240.5|4240|885
1625479450000|2021-07-05 10:04:10|4241||4240.5||4241||4240.5||50
1625479460000|2021-07-05 10:04:20|4241||4240.5||4241||4240.5||0
1625479470000|2021-07-05 10:04:30|4241||4240.5||4241||4240.5||0
1625479490000|2021-07-05 10:04:50|4241||4241||4241||4241||68
1625479500000|2021-07-05 10:05:00|4240.5|4239.5|4240.5|4239.5|4241|4239.5|4240|4239.5|932
1625479510000|2021-07-05 10:05:10|4240|4240|4241|4240|4241|4240.5|4240|4239.5|606
1625479520000|2021-07-05 10:05:20||4240.5||4240||4240.5||4240|140
1625479540000|2021-07-05 10:05:40||4240.5||4240.5||4240.5||4240.5|75
1625479550000|2021-07-05 10:05:50||4240||4240||4240||4240|192
1625479560000|2021-07-05 10:06:00|||||||||155
1625479570000|2021-07-05 10:06:10|4240.5||4241||4241||4240.5||50
1625479600000|2021-07-05 10:06:40|4240.5||4241||4241||4240.5||5
1625479610000|2021-07-05 10:06:50||4240.5||4240.5||4240.5||4240.5|20
1625479620000|2021-07-05 10:07:00||4240||4240||4240||4240|0
1625479630000|2021-07-05 10:07:10|4240.5|4239.5|4239.5|4239|4240.5|4239.5|4239.5|4239|1509
1625479640000|2021-07-05 10:07:20|4239|4238.5|4240|4239|4240|4239.5|4239|4238.5|588
1625479660000|2021-07-05 10:07:40|||||||||24
1625479680000|2021-07-05 10:08:00|4239.5|4239.5|4240|4239.5|4240|4239.5|4239.5|4239.5|88
1625479690000|2021-07-05 10:08:10|4240.5|4240|4240.5|4240|4241|4240|4240.5|4239.5|659
1625479700000|2021-07-05 10:08:20||4239.5||4239.5||4239.5||4239.5|0
1625479770000|2021-07-05 10:09:30|4240||4240||4240||4240||239
1625479780000|2021-07-05 10:09:40|4239.5|4239|4240|4239|4240|4239|4239.5|4239|1174
1625479800000|2021-07-05 10:10:00|4239.5||4239.5||4240||4239.5||335
1625479810000|2021-07-05 10:10:10|||||||||40
1625479860000|2021-07-05 10:11:00|||||||||34
1625479880000|2021-07-05 10:11:20|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|221
1625479890000|2021-07-05 10:11:30|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|1
1625479900000|2021-07-05 10:11:40|4240||4240||4240||4240||78
1625479910000|2021-07-05 10:11:50|4240.5||4240.5||4240.5||4240.5||0
1625479920000|2021-07-05 10:12:00|||||||||46
1625479930000|2021-07-05 10:12:10|||||||||118
1625479940000|2021-07-05 10:12:20|4240|4240|4240|4239|4240.5|4240|4239.5|4239|1169
1625479950000|2021-07-05 10:12:30|4239.5||4240||4240||4239.5||0
1625480000000|2021-07-05 10:13:20|4239.5||4239.5||4239.5||4239.5||1
1625480010000|2021-07-05 10:13:30|4240||4240||4240||4240||836
1625480040000|2021-07-05 10:14:00|||||||||100
1625480050000|2021-07-05 10:14:10|4239.5||4239.5||4240||4239.5||590
1625480060000|2021-07-05 10:14:20|4239|4238.5|4239|4238.5|4239|4238.5|4238|4237.5|3429
1625480070000|2021-07-05 10:14:30|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|43
1625480090000|2021-07-05 10:14:50|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|815
1625480100000|2021-07-05 10:15:00|4237.5|4237|4237.5|4237|4238|4237.5|4237.5|4237|87
1625480110000|2021-07-05 10:15:10|||||||||441
1625480130000|2021-07-05 10:15:30|4237|4236.5|4238|4237.5|4238|4237.5|4237|4236.5|308
1625480140000|2021-07-05 10:15:40|4238.5||4238.5||4238.5||4238.5||0
1625480150000|2021-07-05 10:15:50||4238||4238||4238||4238|0
1625480160000|2021-07-05 10:16:00|4239||4239||4239||4239||4
1625480170000|2021-07-05 10:16:10|4238.5||4238.5||4238.5||4238.5||0
1625480180000|2021-07-05 10:16:20|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|750
1625480200000|2021-07-05 10:16:40|4237.5|4237|4238|4237.5|4238|4237.5|4237|4236.5|1369
1625480240000|2021-07-05 10:17:20|4237.5|4237|4238|4237.5|4238|4237.5|4237.5|4237|50
1625480250000|2021-07-05 10:17:30|4238.5|4238|4238|4237.5|4239|4238.5|4238|4237.5|1791
1625480260000|2021-07-05 10:17:40|4238.5|4238|4238.5|4237.5|4238.5|4238|4238|4237.5|302
1625480280000|2021-07-05 10:18:00|4238||4238||4238||4238||116
1625480290000|2021-07-05 10:18:10|||||||||100
1625480300000|2021-07-05 10:18:20|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|1540
1625480310000|2021-07-05 10:18:30|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|408
1625480320000|2021-07-05 10:18:40|||||||||140
1625480330000|2021-07-05 10:18:50|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4236|79
1625480360000|2021-07-05 10:19:20|4237||4237||4237||4237||8
1625480370000|2021-07-05 10:19:30|4236.5|4236.5|4237|4236.5|4237|4236.5|4236.5|4236.5|255
1625480380000|2021-07-05 10:19:40|4237.5|4237|4237.5|4236.5|4237.5|4237|4237|4236.5|424
1625480430000|2021-07-05 10:20:30|4237||4237.5||4237.5||4237||69
1625480460000|2021-07-05 10:21:00|4237|4236|4236.5|4236|4237|4236|4236.5|4236|499
1625480500000|2021-07-05 10:21:40|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|87
1625480510000|2021-07-05 10:21:50|4237.5||4237.5||4237.5||4237.5||0
1625480520000|2021-07-05 10:22:00||4237||4237||4237||4237|0
1625480530000|2021-07-05 10:22:10|4238|4237.5|4238|4237|4238|4237.5|4238|4237|64
1625480540000|2021-07-05 10:22:20|4238.5|4237.5|4239|4238|4239|4238.5|4238.5|4237|1810
1625480550000|2021-07-05 10:22:30|4238.5||4239||4239||4238.5||105
1625480560000|2021-07-05 10:22:40|||||||||70
1625480570000|2021-07-05 10:22:50|4239.5|4238.5|4239|4238.5|4240|4239|4239|4238|1289
1625480580000|2021-07-05 10:23:00|4239.5||4239.5||4239.5||4239.5||100
1625480590000|2021-07-05 10:23:10|4239||4239.5||4239.5||4239||54
1625480600000|2021-07-05 10:23:20|4240|4239|4239.5|4239|4240|4239.5|4239.5|4239|150
1625480610000|2021-07-05 10:23:30|4240|4239.5|4240|4239.5|4240|4239.5|4239.5|4239|1279
1625480620000|2021-07-05 10:23:40|4240.5|4239|4240|4239|4240.5|4240|4239.5|4239|1435
1625480630000|2021-07-05 10:23:50|||||||||18
1625480640000|2021-07-05 10:24:00||4239.5||4239.5||4239.5||4239.5|0
1625480650000|2021-07-05 10:24:10|4240.5||4240.5||4240.5||4240.5||0
1625480660000|2021-07-05 10:24:20|4241|4240|4241|4240|4241|4240|4241|4240|0
1625480710000|2021-07-05 10:25:10||4240.5||4240.5||4240.5||4240|2
1625480720000|2021-07-05 10:25:20|4241.5|4241|4241.5|4240.5|4242|4241|4241|4240.5|136
1625480730000|2021-07-05 10:25:30|||||||||250
1625480740000|2021-07-05 10:25:40||4241||4241||4241||4241|30
1625480750000|2021-07-05 10:25:50|4242||4242||4242||4242||15
1625480760000|2021-07-05 10:26:00|4241.5||4241.5||4242||4241.5||431
1625480770000|2021-07-05 10:26:10|4242||4242||4242||4242||30
1625480780000|2021-07-05 10:26:20|||||||||71
1625480800000|2021-07-05 10:26:40|||||||||69
1625480820000|2021-07-05 10:27:00|4241.5||4242||4242||4241.5||240
1625480840000|2021-07-05 10:27:20|4242.5|4241.5|4242|4241.5|4242.5|4242|4242|4241.5|75
1625480850000|2021-07-05 10:27:30|||||||||32
1625480870000|2021-07-05 10:27:50|4242.5||4242.5||4242.5||4242.5||1
1625480880000|2021-07-05 10:28:00|4242||4242||4242||4242||54
1625480890000|2021-07-05 10:28:10|4242.5|4241|4241|4240.5|4242.5|4241.5|4241|4240.5|3755
1625480900000|2021-07-05 10:28:20|||||||||800
1625480910000|2021-07-05 10:28:30|||||||||2
1625480920000|2021-07-05 10:28:40|4240.5|4240|4240|4239.5|4240.5|4240|4240|4239|579
1625480940000|2021-07-05 10:29:00||4239||4239||4239||4239|0
1625480960000|2021-07-05 10:29:20||4239.5||4239.5||4239.5||4239.5|0
1625480970000|2021-07-05 10:29:30||4239||4239||4239||4239|0
1625480980000|2021-07-05 10:29:40|4239.5||4239.5||4239.5||4239.5||0
1625481000000|2021-07-05 10:30:00|||||||||460
1625481010000|2021-07-05 10:30:10|4240|4239.5|4240|4239.5|4240.5|4240|4240|4239.5|1396
1625481020000|2021-07-05 10:30:20|4240.5||4240.5||4240.5||4240.5||0
1625481040000|2021-07-05 10:30:40|4240||4240||4240||4240||0
1625481050000|2021-07-05 10:30:50|||||||||15
1625481060000|2021-07-05 10:31:00|||||||||27
1625481070000|2021-07-05 10:31:10|4240.5||4240.5||4240.5||4240.5||0
1625481100000|2021-07-05 10:31:40|4241|4240|4241|4240.5|4241|4240.5|4241|4239.5|181
1625481110000|2021-07-05 10:31:50||4240||4240||4240||4240|240
1625481130000|2021-07-05 10:32:10|4241.5|4240.5|4242|4241.5|4242|4241.5|4241.5|4240.5|558
1625481140000|2021-07-05 10:32:20|||||||||2
1625481150000|2021-07-05 10:32:30|4242.5|4242|4243|4242|4243|4242|4242|4241.5|209
1625481160000|2021-07-05 10:32:40|4242.5|4242.5|4243|4242.5|4243|4242.5|4242.5|4242|617
1625481170000|2021-07-05 10:32:50|||||||||50
1625481180000|2021-07-05 10:33:00|||||||||200
1625481190000|2021-07-05 10:33:10|||||||||19
1625481210000|2021-07-05 10:33:30|4242.5|4242|4241.5|4240.5|4242.5|4242|4241|4240.5|2632
1625481230000|2021-07-05 10:33:50|4241||4241||4241||4241||100
1625481240000|2021-07-05 10:34:00||4240||4240||4240||4240|0
1625481250000|2021-07-05 10:34:10||4240.5||4240||4240.5||4240|0
1625481260000|2021-07-05 10:34:20|4240.5||4240.5||4240.5||4240.5||0
1625481280000|2021-07-05 10:34:40|4241||4241||4241||4241||0
1625481340000|2021-07-05 10:35:40|4241.5|4240.5|4242.5|4241.5|4242.5|4241.5|4241.5|4240.5|1008
1625481350000|2021-07-05 10:35:50|4242|4242|4242|4241.5|4242.5|4242|4242|4241.5|210
1625481360000|2021-07-05 10:36:00|||||||||117
1625481370000|2021-07-05 10:36:10|4242.5|4242|4241|4240.5|4242.5|4242|4241|4240.5|2109
1625481380000|2021-07-05 10:36:20||4240||4240||4240||4240|0
1625481390000|2021-07-05 10:36:30|4240.5||4241||4241||4240.5||592
1625481410000|2021-07-05 10:36:50|4240.5||4240.5||4240.5||4240.5||2
1625481420000|2021-07-05 10:37:00||4239.5||4239.5||4239.5||4239.5|0
1625481430000|2021-07-05 10:37:10|4241|4240|4240.5|4240|4241|4240.5|4240.5|4240|147
1625481440000|2021-07-05 10:37:20|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|128
1625481450000|2021-07-05 10:37:30|4240.5|4240|4240.5|4240|4241|4240|4240.5|4240|0
1625481460000|2021-07-05 10:37:40|4241||4240.5||4241||4240.5||0
1625481470000|2021-07-05 10:37:50|4241||4240.5||4241||4240.5||0
1625481480000|2021-07-05 10:38:00|4241||4240.5||4241||4240.5||0
1625481490000|2021-07-05 10:38:10|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|1842
1625481500000|2021-07-05 10:38:20|4240|4239.5|4240|4239|4241|4240|4240|4239|1385
1625481520000|2021-07-05 10:38:40|4239.5|4238.5|4239.5|4238.5|4240|4238.5|4239|4238.5|459
1625481540000|2021-07-05 10:39:00|4239||4239||4239||4239||403
1625481550000|2021-07-05 10:39:10|4239.5|4239|4239|4238.5|4239.5|4239|4239|4238.5|368
1625481560000|2021-07-05 10:39:20|4239.5|4239|4239.5|4238.5|4239.5|4239|4239.5|4238.5|0
1625481580000|2021-07-05 10:39:40|4240|4239|4240.5|4239.5|4240.5|4240|4240|4238.5|793
1625481600000|2021-07-05 10:40:00|4240|4240|4240.5|4239.5|4240.5|4240|4240|4239.5|110
1625481620000|2021-07-05 10:40:20|4240|4239|4239|4238|4240|4239|4239|4238|1365
1625481630000|2021-07-05 10:40:30|4238.5|4238.5|4239|4238|4239|4238.5|4238.5|4238|5
1625481690000|2021-07-05 10:41:30|4238.5||4239||4239||4238.5||0
1625481700000|2021-07-05 10:41:40|4239.5|4238.5|4239.5|4238.5|4239.5|4239|4239|4238.5|241
1625481710000|2021-07-05 10:41:50|4239||4239||4239||4239||0
1625481720000|2021-07-05 10:42:00|4239.5|4239|4239.5|4239|4239.5|4239|4239|4239|0
1625481730000|2021-07-05 10:42:10|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|288
1625481740000|2021-07-05 10:42:20|||||||||15
1625481750000|2021-07-05 10:42:30|||||||||134
1625481760000|2021-07-05 10:42:40|4240||4239.5||4240||4239.5||0
1625481780000|2021-07-05 10:43:00|4240|4238.5|4240|4239.5|4240|4239.5|4239|4238.5|2525
1625481790000|2021-07-05 10:43:10|4239.5|4239|4239.5|4238.5|4239.5|4239|4239.5|4238.5|166
1625481820000|2021-07-05 10:43:40|4239||4239||4239||4239||0
1625481830000|2021-07-05 10:43:50|4239.5||4239.5||4239.5||4239.5||0
1625481850000|2021-07-05 10:44:10|4239||4239||4239||4239||90
1625481880000|2021-07-05 10:44:40|4239.5||4239.5||4239.5||4239.5||58
1625481910000|2021-07-05 10:45:10|||||||||1
1625481930000|2021-07-05 10:45:30||4239||4239||4239||4239|11
1625481940000|2021-07-05 10:45:40|4240||4240||4240||4240||0
1625481950000|2021-07-05 10:45:50|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|60
1625481960000|2021-07-05 10:46:00|4240|4239|4239|4238|4240|4239|4238.5|4238|2270
1625481980000|2021-07-05 10:46:20|4239.5|4238.5|4239|4238|4239.5|4238.5|4239|4238|0
1625482020000|2021-07-05 10:47:00|4239.5|4238.5|4239|4238|4240|4239|4239|4238|2875
1625482080000|2021-07-05 10:48:00||4238.5||4238.5||4238.5||4238.5|2
1625482090000|2021-07-05 10:48:10|4239.5||4239.5||4239.5||4239.5||0
1625482100000|2021-07-05 10:48:20|||||||||23
1625482110000|2021-07-05 10:48:30|4239|4238|4238.5|4238|4239.5|4238|4238.5|4238|1362
1625482130000|2021-07-05 10:48:50|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|188
1625482140000|2021-07-05 10:49:00|4238.5|4238|4239|4238|4239|4238|4238|4237.5|634
1625482150000|2021-07-05 10:49:10|4238.5|4237.5|4238.5|4238|4238.5|4238|4238|4237.5|1587
1625482170000|2021-07-05 10:49:30|4239|4237.5|4239.5|4238.5|4239.5|4239|4239|4237.5|2230
1625482180000|2021-07-05 10:49:40|4239||4239||4239||4239||0
1625482190000|2021-07-05 10:49:50|4239.5|4239|4239.5|4238.5|4239.5|4239|4239|4238.5|362
1625482210000|2021-07-05 10:50:10|4240|4239|4240|4239.5|4240|4239.5|4240|4239|56
1625482220000|2021-07-05 10:50:20|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|15
1625482230000|2021-07-05 10:50:30|4241||4241||4241||4241||0
1625482260000|2021-07-05 10:51:00|4240.5||4240.5||4240.5||4240.5||272
1625482270000|2021-07-05 10:51:10|||||||||90
1625482280000|2021-07-05 10:51:20|||||||||92
1625482290000|2021-07-05 10:51:30|4241||4240.5||4241||4240.5||0
1625482300000|2021-07-05 10:51:40|4241||4241||4241||4241||49
1625482310000|2021-07-05 10:51:50|4240.5||4240.5||4241||4240.5||150
1625482320000|2021-07-05 10:52:00|||||||||96
1625482330000|2021-07-05 10:52:10|4241||4241||4241||4241||0
1625482340000|2021-07-05 10:52:20|4240.5||4240.5||4240.5||4240.5||57
1625482360000|2021-07-05 10:52:40|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|1341
1625482380000|2021-07-05 10:53:00|4240.5||4240.5||4240.5||4240.5||1
1625482390000|2021-07-05 10:53:10|||||||||140
1625482440000|2021-07-05 10:54:00|4241|4240|4241|4240|4241|4240|4240.5|4240|44
1625482460000|2021-07-05 10:54:20||4240.5||4240.5||4240.5||4240.5|2
1625482480000|2021-07-05 10:54:40|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|198
1625482510000|2021-07-05 10:55:10|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|106
1625482520000|2021-07-05 10:55:20|||||||||1
1625482530000|2021-07-05 10:55:30|4241|4240.5|4240|4239.5|4241.5|4240.5|4240|4239.5|4478
1625482540000|2021-07-05 10:55:40|||||||||135
1625482550000|2021-07-05 10:55:50|4240.5|4240|4240|4239|4240.5|4240|4240|4239|1229
1625482560000|2021-07-05 10:56:00|4239.5||4240||4240||4239.5||0
1625482610000|2021-07-05 10:56:50||4239.5||4239||4239.5||4239|0
1625482620000|2021-07-05 10:57:00|4240.5|4239.5|4240.5|4240|4240.5|4240|4240.5|4239|118
1625482630000|2021-07-05 10:57:10|4241||4241||4241||4240.5||0
1625482640000|2021-07-05 10:57:20|||||||||300
1625482650000|2021-07-05 10:57:30|4241.5|4240.5|4241.5|4241|4242|4241|4241.5|4240|3543
1625482660000|2021-07-05 10:57:40|4241|4240.5|4242|4241.5|4242|4241.5|4241|4240.5|412
1625482670000|2021-07-05 10:57:50|4242.5|4242|4242.5|4241.5|4243|4242|4242|4241.5|320
1625482680000|2021-07-05 10:58:00|4242|4242|4243|4242|4243|4242|4242|4242|209
1625482690000|2021-07-05 10:58:10|4242.5||4242.5||4242.5||4242.5||0
1625482700000|2021-07-05 10:58:20|4243|4242.5|4243|4242|4243|4242.5|4243|4242|65
1625482730000|2021-07-05 10:58:50|4242.5|4241.5|4243|4242|4243|4242|4242|4241|1098
1625482740000|2021-07-05 10:59:00|||||||||1170
1625482750000|2021-07-05 10:59:10|||||||||192
1625482760000|2021-07-05 10:59:20||4242.5||4242.5||4242.5||4242.5|0
1625482770000|2021-07-05 10:59:30|4243.5|4243|4243|4242.5|4243.5|4243|4242.5|4242|752
1625482780000|2021-07-05 10:59:40|||||||||269
1625482790000|2021-07-05 10:59:50||4242||4242.5||4242.5||4242|0
1625482800000|2021-07-05 11:00:00|4243.5|4243|4242|4241|4243.5|4243|4242|4241|3052
1625482810000|2021-07-05 11:00:10||4241.5||4241.5||4241.5||4241.5|0
1625482820000|2021-07-05 11:00:20|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4241.5|148
1625482830000|2021-07-05 11:00:30|4243||4243||4243||4243||0
1625482840000|2021-07-05 11:00:40|4243.5|4242.5|4243|4242|4243.5|4242.5|4243|4242|400
1625482850000|2021-07-05 11:00:50|4243.5|4242.5|4243.5|4243|4243.5|4243|4243.5|4242|1111
1625482860000|2021-07-05 11:01:00|4244|4243.5|4243.5|4243|4244|4243.5|4243.5|4243|1125
1625482870000|2021-07-05 11:01:10|4244||4243.5||4244||4243.5||160
1625482880000|2021-07-05 11:01:20|4244||4244||4244||4244||0
1625482910000|2021-07-05 11:01:50|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|0
1625482920000|2021-07-05 11:02:00|4244|4243|4244|4243|4244|4243|4243.5|4243|381
1625482930000|2021-07-05 11:02:10|||||||||344
1625482940000|2021-07-05 11:02:20|4243.5|4243.5|4243|4242|4244|4243.5|4242.5|4242|4392
1625482950000|2021-07-05 11:02:30|4242.5|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|1524
1625482960000|2021-07-05 11:02:40|4243||4242.5||4243||4242.5||0
1625482970000|2021-07-05 11:02:50|4243||4243||4243||4243||0
1625482980000|2021-07-05 11:03:00|4242.5|4241.5|4241.5|4241|4242.5|4241.5|4241.5|4241|694
1625482990000|2021-07-05 11:03:10|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|193
1625483000000|2021-07-05 11:03:20|4241|4241|4241|4240.5|4241.5|4241|4241|4240.5|568
1625483010000|2021-07-05 11:03:30|4241.5||4241.5||4241.5||4241.5||0
1625483020000|2021-07-05 11:03:40|4241||4241||4241||4241||1
1625483030000|2021-07-05 11:03:50|||||||||24
1625483040000|2021-07-05 11:04:00|4241.5|4241|4242|4241|4242|4241|4241.5|4241|430
1625483050000|2021-07-05 11:04:10|4242.5|4241.5|4242|4241|4243|4242|4242|4241|2539
1625483080000|2021-07-05 11:04:40|4241.5||4241.5||4241.5||4241.5||30
1625483100000|2021-07-05 11:05:00|||||||||23
1625483110000|2021-07-05 11:05:10|4242||4242||4242||4241.5||0
1625483140000|2021-07-05 11:05:40||4241.5||4241||4241.5||4241|0
1625483160000|2021-07-05 11:06:00||4241.5||4241.5||4241.5||4241.5|0
1625483170000|2021-07-05 11:06:10|4242.5|4242|4243|4242|4243|4242|4242.5|4242|755
1625483200000|2021-07-05 11:06:40||4242.5||4242.5||4242.5||4242.5|257
1625483210000|2021-07-05 11:06:50|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|574
1625483220000|2021-07-05 11:07:00|4243.5||4243.5||4243.5||4243.5||0
1625483230000|2021-07-05 11:07:10|4244|4243|4243.5|4243|4244|4243|4243.5|4243|0
1625483240000|2021-07-05 11:07:20|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|100
1625483250000|2021-07-05 11:07:30|||||||||418
1625483260000|2021-07-05 11:07:40|4244.5||4244.5||4244.5||4244.5||0
1625483270000|2021-07-05 11:07:50|4244||4244||4244.5||4244||0
1625483280000|2021-07-05 11:08:00|4244.5|4244|4244|4243.5|4244.5|4244|4244|4243.5|263
1625483290000|2021-07-05 11:08:10|4244.5|4243|4245|4244|4245|4244|4243.5|4243|2436
1625483300000|2021-07-05 11:08:20|4244.5|4244.5|4245.5|4245|4245.5|4245|4244.5|4244.5|433
1625483310000|2021-07-05 11:08:30|4246||4246||4246||4246||2
1625483320000|2021-07-05 11:08:40|||||||||472
1625483330000|2021-07-05 11:08:50|4246.5|4245.5|4247|4246|4247|4246|4246.5|4245.5|0
1625483340000|2021-07-05 11:09:00|4247.5|4246.5|4246|4245.5|4247.5|4246.5|4246|4245.5|2240
1625483350000|2021-07-05 11:09:10|4246.5||4246||4246.5||4246||1468
1625483360000|2021-07-05 11:09:20|4246.5|4246|4246|4245.5|4246.5|4246|4246|4245.5|41
1625483390000|2021-07-05 11:09:50|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|782
1625483400000|2021-07-05 11:10:00|4246||4246||4246||4246||302
1625483410000|2021-07-05 11:10:10|4245.5||4246||4246||4245.5||2568
1625483420000|2021-07-05 11:10:20|4245.5||4246||4246||4245.5||215
1625483430000|2021-07-05 11:10:30|4245.5||4245.5||4245.5||4245.5||0
1625483480000|2021-07-05 11:11:20|4246|4245.5|4246|4245|4246|4245.5|4246|4245|32
1625483490000|2021-07-05 11:11:30|4245.5|4245.5|4246|4245.5|4246|4245.5|4245.5|4245|532
1625483500000|2021-07-05 11:11:40|4245.5|4245|4246|4245.5|4246|4245.5|4245.5|4245|414
1625483510000|2021-07-05 11:11:50|4245.5|4245|4244.5|4244|4245.5|4245|4244.5|4244|1677
1625483570000|2021-07-05 11:12:50|4244|4243.5|4243.5|4243|4244|4243.5|4243.5|4243|1918
1625483580000|2021-07-05 11:13:00|4244|4243.5|4244.5|4243.5|4244.5|4243.5|4244|4243.5|236
1625483590000|2021-07-05 11:13:10|4245|4244|4246|4245|4246|4245.5|4245|4244|6544
1625483600000|2021-07-05 11:13:20|4246.5|4245.5|4246|4245|4247|4246|4245.5|4245|576
1625483610000|2021-07-05 11:13:30|4245.5||4246||4246||4245.5||0
1625483620000|2021-07-05 11:13:40|4245.5|4244.5|4246|4245|4247|4246.5|4245|4244.5|4707
1625483630000|2021-07-05 11:13:50|||||||||12
1625483640000|2021-07-05 11:14:00||4245.5||4245.5||4245.5||4245.5|0
1625483650000|2021-07-05 11:14:10|4245.5|4245|4246|4245|4246|4245|4245.5|4245|80
1625483670000|2021-07-05 11:14:30|4246.5|4245.5|4246|4245.5|4246.5|4246|4246|4245|2272
1625483680000|2021-07-05 11:14:40|4246.5||4246.5||4246.5||4246.5||0
1625483700000|2021-07-05 11:15:00|4246|4246|4245.5|4245|4246|4246|4245.5|4245|1613
1625483710000|2021-07-05 11:15:10|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|213
1625483740000|2021-07-05 11:15:40|4244.5|4244|4244.5|4243.5|4245|4244.5|4244.5|4243.5|1379
1625483750000|2021-07-05 11:15:50|||||||||1
1625483780000|2021-07-05 11:16:20|4244|4243|4244.5|4243.5|4244.5|4243.5|4243|4242.5|1416
1625483820000|2021-07-05 11:17:00|4245|4244|4245|4244.5|4245|4244.5|4245|4244|0
1625483830000|2021-07-05 11:17:10|4245.5||4245.5||4245.5||4245.5||0
1625483860000|2021-07-05 11:17:40|4245|4245|4245|4244.5|4245|4245|4245|4244.5|385
1625483870000|2021-07-05 11:17:50|4245.5|4245|4245.5|4245|4245.5|4245|4245|4244.5|538
1625483880000|2021-07-05 11:18:00|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|0
1625483890000|2021-07-05 11:18:10|4247||4247||4247||4246.5||138
1625483910000|2021-07-05 11:18:30|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246.5|111
1625483930000|2021-07-05 11:18:50|4247||4247||4247.5||4247||0
1625483940000|2021-07-05 11:19:00|4247.5|4247|4247.5|4246.5|4248|4247.5|4247|4246.5|2313
1625483980000|2021-07-05 11:19:40|||||||||290
1625483990000|2021-07-05 11:19:50|||||||||80
1625484000000|2021-07-05 11:20:00|4248|4247|4248|4247|4248.5|4248|4247.5|4247|1079
1625484010000|2021-07-05 11:20:10|4248.5|4247.5|4248.5|4247.5|4248.5|4248|4248.5|4247|179
1625484020000|2021-07-05 11:20:20|4249|4248|4248.5|4248|4250|4249|4248.5|4247.5|1923
1625484030000|2021-07-05 11:20:30|4249||4249||4249||4249||499
1625484060000|2021-07-05 11:21:00|4248.5||4248.5||4248.5||4248.5||0
1625484070000|2021-07-05 11:21:10|4249|4248.5|4249.5|4248.5|4249.5|4248.5|4248.5|4248|4205
1625484080000|2021-07-05 11:21:20|4250|4249|4250|4249.5|4250|4249.5|4250|4249|4065
1625484090000|2021-07-05 11:21:30|4250.5|4250|4250.5|4250|4251|4250|4250.5|4250|220
1625484100000|2021-07-05 11:21:40|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|159
1625484110000|2021-07-05 11:21:50|4251||4251||4251||4250.5||564
1625484120000|2021-07-05 11:22:00||4250.5||4250.5||4250.5||4250.5|72
1625484130000|2021-07-05 11:22:10|4251.5||4251.5||4251.5||4251.5||0
1625484140000|2021-07-05 11:22:20|4251|4250|4251|4250.5|4251.5|4250.5|4250.5|4250|1764
1625484150000|2021-07-05 11:22:30|4251.5||4251||4251.5||4251||70
1625484160000|2021-07-05 11:22:40|4251.5|4250|4249.5|4248.5|4251.5|4250|4249.5|4248.5|1994
1625484170000|2021-07-05 11:22:50|4250|4249|4250|4249|4250|4249|4250|4249|242
1625484180000|2021-07-05 11:23:00|4249.5||4249.5||4249.5||4249.5||0
1625484190000|2021-07-05 11:23:10|4250|4249.5|4249.5|4249|4250|4249.5|4249.5|4249|352
1625484210000|2021-07-05 11:23:30|4249|4248.5|4250.5|4250|4250.5|4250|4249|4248.5|675
1625484220000|2021-07-05 11:23:40|4251||4251||4251||4251||43
1625484230000|2021-07-05 11:23:50|4250.5|4249.5|4249|4248.5|4250.5|4249.5|4249|4248|1176
1625484240000|2021-07-05 11:24:00|4249.5|4248|4249.5|4248.5|4249.5|4248.5|4249.5|4248|0
1625484250000|2021-07-05 11:24:10||4249||4248.5||4249||4248.5|385
1625484260000|2021-07-05 11:24:20|4250|4249|4250|4249|4250|4249|4250|4249|0
1625484270000|2021-07-05 11:24:30||4249.5||4249.5||4249.5||4249.5|33
1625484280000|2021-07-05 11:24:40|4250.5|4250|4251|4250|4251|4250|4250.5|4250|409
1625484300000|2021-07-05 11:25:00|4250.5||4250.5||4250.5||4250.5||0
1625484310000|2021-07-05 11:25:10|4251||4251||4251||4251||0
1625484320000|2021-07-05 11:25:20|4251.5||4251||4251.5||4251||0
1625484350000|2021-07-05 11:25:50|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|144
1625484360000|2021-07-05 11:26:00|4252|4251|4252|4251.5|4252.5|4252|4252|4251|492
1625484370000|2021-07-05 11:26:10|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4251.5|315
1625484390000|2021-07-05 11:26:30|4252|4251.5|4252.5|4252|4253|4252|4252|4251.5|1639
1625484400000|2021-07-05 11:26:40|4252|4251.5|4252|4251.5|4252.5|4251.5|4252|4251.5|208
1625484410000|2021-07-05 11:26:50|4252.5||4252.5||4252.5||4252.5||0
1625484420000|2021-07-05 11:27:00|4252||4252||4252||4252||233
1625484430000|2021-07-05 11:27:10|4252.5|4251|4252|4251|4252.5|4251|4251|4250.5|3809
1625484440000|2021-07-05 11:27:20|||||||||32
1625484460000|2021-07-05 11:27:40|4252.5|4251.5|4253|4252|4253|4252|4252|4251.5|702
1625484470000|2021-07-05 11:27:50|4252.5|4251.5|4251.5|4251|4253|4251.5|4251.5|4251|1611
1625484480000|2021-07-05 11:28:00|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|756
1625484490000|2021-07-05 11:28:10|4252.5|4252|4253|4252|4253|4252|4252.5|4252|142
1625484510000|2021-07-05 11:28:30|4253.5|4252.5|4253|4252.5|4253.5|4252.5|4253|4252.5|430
1625484520000|2021-07-05 11:28:40|4252.5|4252|4252|4251.5|4252.5|4252|4252|4251.5|1563
1625484550000|2021-07-05 11:29:10|4252.5|4251|4251.5|4251|4252.5|4251|4251.5|4251|990
1625484580000|2021-07-05 11:29:40|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|521
1625484590000|2021-07-05 11:29:50|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|156
1625484600000|2021-07-05 11:30:00|4251||4251.5||4251.5||4251||51
1625484620000|2021-07-05 11:30:20|4251|4250|4251|4250|4251|4250|4250.5|4250|149
1625484640000|2021-07-05 11:30:40|4250.5||4250.5||4250.5||4250.5||115
1625484650000|2021-07-05 11:30:50|4251||4251||4251||4251||130
1625484660000|2021-07-05 11:31:00|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|2
1625484680000|2021-07-05 11:31:20|4252|4251|4252|4251.5|4252|4251.5|4252|4251|50
1625484690000|2021-07-05 11:31:30|||||||||150
1625484720000|2021-07-05 11:32:00|4252.5|4252|4252|4251.5|4252.5|4252|4252|4251|3485
1625484730000|2021-07-05 11:32:10|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|1445
1625484760000|2021-07-05 11:32:40|4252|4251.5|4252.5|4252|4252.5|4252|4252|4251.5|101
1625484770000|2021-07-05 11:32:50|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|270
1625484790000|2021-07-05 11:33:10|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|372
1625484810000|2021-07-05 11:33:30|4252||4252||4252||4252||0
1625484840000|2021-07-05 11:34:00|||||||||117
1625484850000|2021-07-05 11:34:10|4251.5|4250.5|4251|4250.5|4251.5|4251|4251|4250.5|1211
1625484860000|2021-07-05 11:34:20|||||||||148
1625484870000|2021-07-05 11:34:30|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|98
1625484900000|2021-07-05 11:35:00|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|753
1625484910000|2021-07-05 11:35:10|||||||||34
1625484920000|2021-07-05 11:35:20|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|68
1625484940000|2021-07-05 11:35:40|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|611
1625484950000|2021-07-05 11:35:50|||||||||147
1625484970000|2021-07-05 11:36:10|4251|4250|4250.5|4250|4251|4250|4250.5|4250|2316
1625484980000|2021-07-05 11:36:20|4251||4250.5||4251||4250.5||0
1625484990000|2021-07-05 11:36:30|||||||||857
1625485010000|2021-07-05 11:36:50|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|238
1625485020000|2021-07-05 11:37:00|4249.5|4249|4251|4250.5|4251|4250.5|4249.5|4248.5|3763
1625485030000|2021-07-05 11:37:10|4250.5|4250|4250|4249.5|4250.5|4250.5|4250|4249.5|1579
1625485040000|2021-07-05 11:37:20|4250.5|4250|4251|4250.5|4251|4250.5|4250|4249.5|2195
1625485050000|2021-07-05 11:37:30|4250.5|4250|4250.5|4250|4251|4250|4250.5|4250|0
1625485060000|2021-07-05 11:37:40|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|167
1625485070000|2021-07-05 11:37:50|4251||4251||4251||4251||893
1625485100000|2021-07-05 11:38:20|4251.5|4251|4251.5|4251|4251.5|4251|4251|4250.5|0
1625485110000|2021-07-05 11:38:30|4252||4252||4252||4252||0
1625485120000|2021-07-05 11:38:40|4251.5||4252||4252||4251.5||76
1625485130000|2021-07-05 11:38:50|4251.5||4251.5||4251.5||4251.5||0
1625485140000|2021-07-05 11:39:00|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|1124
1625485150000|2021-07-05 11:39:10|4251.5||4251.5||4251.5||4251.5||0
1625485170000|2021-07-05 11:39:30|4251|4250|4250.5|4250|4251.5|4250|4250.5|4250|501
1625485180000|2021-07-05 11:39:40|4251||4251||4251||4251||0
1625485190000|2021-07-05 11:39:50|4250.5||4250.5||4250.5||4250.5||165
1625485200000|2021-07-05 11:40:00|4250|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249.5|17
1625485220000|2021-07-05 11:40:20||4250||4250||4250||4250|0
1625485240000|2021-07-05 11:40:40|4251||4251||4251||4251||0
1625485250000|2021-07-05 11:40:50|4250.5|4250.5|4251|4250.5|4251|4250.5|4250.5|4250.5|189
1625485260000|2021-07-05 11:41:00|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|1
1625485280000|2021-07-05 11:41:20|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|1997
1625485290000|2021-07-05 11:41:30|4251.5||4251.5||4251.5||4251.5||46
1625485300000|2021-07-05 11:41:40|4251||4251.5||4251.5||4251||0
1625485320000|2021-07-05 11:42:00||4251||4251||4251||4251|18
1625485330000|2021-07-05 11:42:10|||||||||208
1625485340000|2021-07-05 11:42:20|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|1168
1625485380000|2021-07-05 11:43:00|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|172
1625485390000|2021-07-05 11:43:10|4251|4250.5|4251|4250.5|4251|4250.5|4250.5|4250|1299
1625485400000|2021-07-05 11:43:20|4251.5|4251|4251.5|4250.5|4251.5|4251|4251.5|4250.5|292
1625485440000|2021-07-05 11:44:00|||||||||19
1625485500000|2021-07-05 11:45:00|4252|4251|4251.5|4251|4252|4251|4251.5|4251|1343
1625485510000|2021-07-05 11:45:10|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|722
1625485530000|2021-07-05 11:45:30|4251.5|4251|4251.5|4250.5|4251.5|4251|4251|4250.5|1104
1625485550000|2021-07-05 11:45:50|4251||4251.5||4251.5||4251||0
1625485580000|2021-07-05 11:46:20|||||||||94
1625485600000|2021-07-05 11:46:40|4251|4250|4250.5|4250|4251.5|4250|4250|4249.5|1796
1625485620000|2021-07-05 11:47:00|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|633
1625485640000|2021-07-05 11:47:20|4251||4251||4251||4251||0
1625485650000|2021-07-05 11:47:30|4251.5||4251||4251.5||4251||108
1625485660000|2021-07-05 11:47:40|4251.5||4251.5||4251.5||4251.5||0
1625485670000|2021-07-05 11:47:50|4251|4250|4250.5|4250|4251.5|4250.5|4250.5|4250|1402
1625485690000|2021-07-05 11:48:10|4251||4250.5||4251||4250.5||11
1625485720000|2021-07-05 11:48:40|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|266
1625485730000|2021-07-05 11:48:50|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4249.5|312
1625485780000|2021-07-05 11:49:40|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|151
1625485790000|2021-07-05 11:49:50|||||||||92
1625485800000|2021-07-05 11:50:00|4251.5|4251|4251.5|4250.5|4251.5|4251|4251.5|4250.5|189
1625485810000|2021-07-05 11:50:10|||||||||235
1625485820000|2021-07-05 11:50:20|4251||4251.5||4251.5||4251||243
1625485830000|2021-07-05 11:50:30|4251||4251||4251.5||4251||79
1625485850000|2021-07-05 11:50:50|4250.5|4250|4251|4250|4251|4250.5|4250.5|4250|1100
1625485860000|2021-07-05 11:51:00|4250.5||4250.5||4250.5||4250.5||258
1625485870000|2021-07-05 11:51:10|4251||4251||4251||4250.5||0
1625485880000|2021-07-05 11:51:20|4251.5|4250.5|4251.5|4250.5|4251.5|4251|4251.5|4250.5|1951
1625485890000|2021-07-05 11:51:30|4252|4251|4252|4251|4252|4251|4252|4251|137
1625485920000|2021-07-05 11:52:00|4252.5|4251.5|4253|4252|4253|4252|4252.5|4251.5|0
1625485930000|2021-07-05 11:52:10|4252.5||4252.5||4252.5||4252.5||0
1625485940000|2021-07-05 11:52:20|4253|4252.5|4253|4252|4253|4252.5|4252.5|4252|279
1625485950000|2021-07-05 11:52:30|||||||||249
1625485960000|2021-07-05 11:52:40|4252.5|4252.5|4252.5|4252|4253|4252.5|4252|4251.5|3657
1625485970000|2021-07-05 11:52:50|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|741
1625485980000|2021-07-05 11:53:00||4251.5||4251.5||4251.5||4251.5|261
1625486000000|2021-07-05 11:53:20|4252||4252.5||4252.5||4252||0
1625486010000|2021-07-05 11:53:30|4252||4252||4252.5||4252||287
1625486020000|2021-07-05 11:53:40|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|886
1625486050000|2021-07-05 11:54:10|4252||4252||4252||4252||365
1625486060000|2021-07-05 11:54:20|4251.5||4251.5||4251.5||4251.5||0
1625486070000|2021-07-05 11:54:30|4252|4250.5|4251.5|4250.5|4252|4250.5|4251|4250.5|922
1625486100000|2021-07-05 11:55:00|||||||||60
1625486110000|2021-07-05 11:55:10|4251|4250|4250.5|4250|4251|4250.5|4250.5|4250|705
1625486140000|2021-07-05 11:55:40|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|110
1625486150000|2021-07-05 11:55:50|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|215
1625486160000|2021-07-05 11:56:00|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|183
1625486180000|2021-07-05 11:56:20|4251||4251||4251||4251||20
1625486190000|2021-07-05 11:56:30|4251.5||4251.5||4251.5||4251.5||0
1625486220000|2021-07-05 11:57:00|4251||4251.5||4251.5||4251||0
1625486230000|2021-07-05 11:57:10|4251|4250|4251|4250|4251.5|4250.5|4250.5|4250|989
1625486240000|2021-07-05 11:57:20|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|75
1625486280000|2021-07-05 11:58:00||4251||4251||4251||4251|0
1625486290000|2021-07-05 11:58:10|4251|4250.5|4251.5|4251|4252|4251|4251|4250.5|1100
1625486300000|2021-07-05 11:58:20|4252||4252||4252||4251.5||0
1625486330000|2021-07-05 11:58:50|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|0
1625486340000|2021-07-05 11:59:00|4252|4252|4252.5|4252|4252.5|4252|4252|4252|123
1625486360000|2021-07-05 11:59:20|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|34
1625486370000|2021-07-05 11:59:30|4252.5||4252.5||4252.5||4252.5||100
1625486390000|2021-07-05 11:59:50|||||||||2
1625486400000|2021-07-05 12:00:00||4252||4252||4252||4252|0
1625486420000|2021-07-05 12:00:20|4252|4251.5|4252|4251|4252|4251.5|4251.5|4251|3280
1625486430000|2021-07-05 12:00:30|4251.5||4251.5||4251.5||4251.5||0
1625486450000|2021-07-05 12:00:50|4252||4252||4252||4252||0
1625486460000|2021-07-05 12:01:00||4251.5||4251||4251.5||4251|38
1625486480000|2021-07-05 12:01:20|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|16
1625486490000|2021-07-05 12:01:30|4253|4252|4253|4252|4254|4253|4252|4251.5|3325
1625486510000|2021-07-05 12:01:50|4253.5|4252.5|4252.5|4252|4253.5|4252.5|4252.5|4252|740
1625486520000|2021-07-05 12:02:00|4252|4251.5|4252.5|4251.5|4252.5|4251.5|4252|4251.5|1498
1625486540000|2021-07-05 12:02:20|4252||4252||4252||4252||0
1625486550000|2021-07-05 12:02:30|||||||||214
1625486560000|2021-07-05 12:02:40|||||||||322
1625486570000|2021-07-05 12:02:50|4252.5||4252||4252.5||4252||500
1625486590000|2021-07-05 12:03:10|4252.5||4252.5||4252.5||4252.5||135
1625486610000|2021-07-05 12:03:30|4252|4251|4251.5|4250.5|4252|4251|4251|4250.5|744
1625486620000|2021-07-05 12:03:40|||||||||350
1625486640000|2021-07-05 12:04:00||4251||4251||4251||4251|0
1625486650000|2021-07-05 12:04:10|4252||4252||4252||4252||0
1625486660000|2021-07-05 12:04:20||4250.5||4250.5||4251||4250.5|0
1625486670000|2021-07-05 12:04:30|||||||||75
1625486680000|2021-07-05 12:04:40|4251.5||4251.5||4251.5||4251.5||0
1625486760000|2021-07-05 12:06:00|4251||4251||4251||4251||0
1625486770000|2021-07-05 12:06:10|||||||||278
1625486790000|2021-07-05 12:06:30|||||||||204
1625486800000|2021-07-05 12:06:40|4251.5||4251.5||4251.5||4251.5||0
1625486830000|2021-07-05 12:07:10||4251||4250.5||4251||4250.5|0
1625486850000|2021-07-05 12:07:30|||||||||215
1625486890000|2021-07-05 12:08:10|4252|4251|4251.5|4251|4252|4251.5|4251.5|4251|92
1625486900000|2021-07-05 12:08:20|4252|4251.5|4252|4251.5|4252|4251.5|4251.5|4251.5|1282
1625486910000|2021-07-05 12:08:30|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|444
1625486920000|2021-07-05 12:08:40|||||||||1
1625486930000|2021-07-05 12:08:50|||||||||21
1625486960000|2021-07-05 12:09:20|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|249
1625486970000|2021-07-05 12:09:30|4252.5|4252|4253|4252|4253|4252|4252.5|4252|487
1625486990000|2021-07-05 12:09:50|4252.5||4253||4253||4252.5||37
1625487000000|2021-07-05 12:10:00|4252.5|4252.5|4252|4251.5|4252.5|4252.5|4251.5|4251|1986
1625487020000|2021-07-05 12:10:20|||||||||159
1625487030000|2021-07-05 12:10:30|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4250.5|1108
1625487040000|2021-07-05 12:10:40|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|304
1625487070000|2021-07-05 12:11:10|4252|4251.5|4252|4251|4252|4251.5|4252|4251|99
1625487080000|2021-07-05 12:11:20|4251.5||4251.5||4252||4251.5||0
1625487090000|2021-07-05 12:11:30|4252|4251.5|4252|4251.5|4252|4251.5|4251.5|4251.5|0
1625487100000|2021-07-05 12:11:40|4252.5|4252|4253.5|4252.5|4253.5|4253|4252.5|4252|1376
1625487110000|2021-07-05 12:11:50|4253||4253||4253||4253||132
1625487120000|2021-07-05 12:12:00|4252.5|4252|4253|4252|4253|4252|4252.5|4252|1004
1625487130000|2021-07-05 12:12:10|4253.5|4252.5|4253|4252.5|4253.5|4252.5|4253|4252.5|0
1625487140000|2021-07-05 12:12:20|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|365
1625487150000|2021-07-05 12:12:30|4253.5||4253.5||4253.5||4253.5||0
1625487160000|2021-07-05 12:12:40|4253|4252|4252|4251.5|4253.5|4252|4252|4251.5|1393
1625487180000|2021-07-05 12:13:00|||||||||364
1625487190000|2021-07-05 12:13:10|||||||||20
1625487200000|2021-07-05 12:13:20|4252.5||4252.5||4252.5||4252.5||0
1625487220000|2021-07-05 12:13:40|4252|4252|4252.5|4251.5|4252.5|4252|4252|4251.5|53
1625487230000|2021-07-05 12:13:50|4252||4252.5||4252.5||4252||194
1625487250000|2021-07-05 12:14:10||4252||4252||4252||4252|0
1625487260000|2021-07-05 12:14:20|||||||||50
1625487270000|2021-07-05 12:14:30|4253|4252.5|4252.5|4252|4253|4252.5|4252|4251.5|6862
1625487300000|2021-07-05 12:15:00|||||||||9
1625487310000|2021-07-05 12:15:10|||||||||100
1625487320000|2021-07-05 12:15:20|4252|4251.5|4252|4251.5|4252|4252|4252|4251.5|741
1625487330000|2021-07-05 12:15:30|4252.5|4251|4252|4251.5|4252.5|4251.5|4251.5|4251|2962
1625487340000|2021-07-05 12:15:40|4251.5|4251|4251.5|4250.5|4251.5|4251|4251|4250|806
1625487350000|2021-07-05 12:15:50|4251||4251||4251||4251||239
1625487360000|2021-07-05 12:16:00|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|401
1625487370000|2021-07-05 12:16:10|4251.5||4251.5||4251.5||4251||0
1625487380000|2021-07-05 12:16:20|4251|4251|4251|4250.5|4251.5|4251|4250.5|4250|1729
1625487390000|2021-07-05 12:16:30||4250||4250||4250||4250|168
1625487400000|2021-07-05 12:16:40|4250.5||4250.5||4250.5||4250.5||214
1625487410000|2021-07-05 12:16:50|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|134
1625487420000|2021-07-05 12:17:00||4250||4250||4250||4250|0
1625487450000|2021-07-05 12:17:30||4250.5||4250.5||4250.5||4250.5|29
1625487460000|2021-07-05 12:17:40||4250||4250||4250||4250|2414
1625487470000|2021-07-05 12:17:50|||||||||1200
1625487480000|2021-07-05 12:18:00|4250.5||4250.5||4250.5||4250.5||0
1625487490000|2021-07-05 12:18:10|4251|4250.5|4251|4250|4251|4250.5|4251|4250|79
1625487510000|2021-07-05 12:18:30|4250.5|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|268
1625487540000|2021-07-05 12:19:00|4250|4249.5|4249|4248.5|4250|4249.5|4249|4248.5|1653
1625487550000|2021-07-05 12:19:10|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|408
1625487570000|2021-07-05 12:19:30|4249|4248.5|4249|4248|4249|4248.5|4249|4248|300
1625487580000|2021-07-05 12:19:40|4248.5||4248.5||4248.5||4248.5||48
1625487590000|2021-07-05 12:19:50|||||||||2
1625487600000|2021-07-05 12:20:00|4249|4248.5|4249|4248|4249|4248.5|4249|4248|41
1625487610000|2021-07-05 12:20:10|4248.5||4249||4249||4248.5||177
1625487630000|2021-07-05 12:20:30|||||||||119
1625487660000|2021-07-05 12:21:00|4249.5|4248.5|4249|4248.5|4249.5|4249|4249|4248|445
1625487670000|2021-07-05 12:21:10|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|371
1625487710000|2021-07-05 12:21:50|||||||||38
1625487720000|2021-07-05 12:22:00|4250.5|4250.5|4250.5|4250|4251.5|4251|4250.5|4249.5|2239
1625487740000|2021-07-05 12:22:20|4250|4249.5|4250.5|4249.5|4250.5|4250|4250|4249.5|285
1625487780000|2021-07-05 12:23:00|4251|4250|4251.5|4251|4252|4251.5|4251|4250|2579
1625487790000|2021-07-05 12:23:10|4252||4252||4252||4252||175
1625487820000|2021-07-05 12:23:40|4252.5|4251.5|4252|4251.5|4253|4252|4252|4251.5|288
1625487830000|2021-07-05 12:23:50|4251.5|4251|4252|4251|4252|4251|4251.5|4251|0
1625487840000|2021-07-05 12:24:00|4251.5||4251.5||4251.5||4251.5||29
1625487850000|2021-07-05 12:24:10|4252||4251.5||4252||4251.5||70
1625487860000|2021-07-05 12:24:20|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250|1005
1625487870000|2021-07-05 12:24:30||4250||4250.5||4250.5||4250|44
1625487880000|2021-07-05 12:24:40||4250||4250||4250.5||4250|0
1625487890000|2021-07-05 12:24:50||4250.5||4250||4250.5||4250|0
1625487900000|2021-07-05 12:25:00|4251.5|4250.5|4251|4250|4251.5|4250.5|4250.5|4250|87
1625487910000|2021-07-05 12:25:10||4250.5||4250.5||4250.5||4250.5|169
1625487920000|2021-07-05 12:25:20|4251.5|4251|4252|4251.5|4252|4251.5|4251|4250.5|266
1625487930000|2021-07-05 12:25:30|4252.5|4252|4252|4251.5|4252.5|4252|4252|4251.5|468
1625487940000|2021-07-05 12:25:40|||||||||156
1625487950000|2021-07-05 12:25:50|4252.5|4251|4251.5|4251|4252.5|4251.5|4251|4250.5|2409
1625487960000|2021-07-05 12:26:00|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|142
1625487970000|2021-07-05 12:26:10|||||||||364
1625487980000|2021-07-05 12:26:20|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4251.5|256
1625488000000|2021-07-05 12:26:40|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251|1169
1625488030000|2021-07-05 12:27:10|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4250.5|639
1625488040000|2021-07-05 12:27:20|4252|4251.5|4251.5|4251|4252.5|4251.5|4251.5|4251|845
1625488050000|2021-07-05 12:27:30|4252||4252||4252||4252||156
1625488060000|2021-07-05 12:27:40||4251.5||4251.5||4251.5||4251.5|0
1625488070000|2021-07-05 12:27:50|4251.5|4251|4252|4251|4252|4251.5|4251.5|4251|417
1625488090000|2021-07-05 12:28:10||4251.5||4251.5||4251.5||4251.5|0
1625488100000|2021-07-05 12:28:20|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|1481
1625488110000|2021-07-05 12:28:30|4252||4252||4252||4252||0
1625488120000|2021-07-05 12:28:40|4251.5||4251.5||4251.5||4251.5||0
1625488130000|2021-07-05 12:28:50|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|208
1625488140000|2021-07-05 12:29:00|4251.5||4251.5||4251.5||4251.5||75
1625488150000|2021-07-05 12:29:10|4251|4250|4251|4250.5|4251.5|4250.5|4251|4250|784
1625488160000|2021-07-05 12:29:20|4251.5||4251.5||4251.5||4251.5||0
1625488170000|2021-07-05 12:29:30|4251||4251||4251||4251||451
1625488180000|2021-07-05 12:29:40|||||||||205
1625488190000|2021-07-05 12:29:50|||||||||250
1625488210000|2021-07-05 12:30:10|4251.5||4251||4251.5||4251||818
1625488220000|2021-07-05 12:30:20|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|375
1625488240000|2021-07-05 12:30:40|||||||||82
1625488270000|2021-07-05 12:31:10|4251|4250.5|4251|4250|4251|4250.5|4250.5|4250|1520
1625488300000|2021-07-05 12:31:40|4250.5||4250.5||4250.5||4250.5||0
1625488310000|2021-07-05 12:31:50|4251||4251||4251||4251||50
1625488330000|2021-07-05 12:32:10|4250.5|4249.5|4249.5|4249|4251|4249.5|4249.5|4249|1212
1625488350000|2021-07-05 12:32:30|4250||4249.5||4250||4249.5||221
1625488360000|2021-07-05 12:32:40|4250|4249.5|4249.5|4249|4250.5|4250|4249.5|4249|1468
1625488370000|2021-07-05 12:32:50|4250|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249.5|168
1625488400000|2021-07-05 12:33:20|4250||4250.5||4250.5||4250||0
1625488440000|2021-07-05 12:34:00|||||||||80
1625488460000|2021-07-05 12:34:20|4251|4250|4251|4250.5|4251|4250.5|4251|4249.5|330
1625488470000|2021-07-05 12:34:30|4250.5|4250|4251|4250|4251|4250|4250.5|4250|180
1625488490000|2021-07-05 12:34:50|4251.5|4250.5|4251.5|4251|4251.5|4251|4251.5|4250.5|65
1625488500000|2021-07-05 12:35:00||4250.5||4250.5||4250.5||4250.5|0
1625488510000|2021-07-05 12:35:10|4251||4251.5||4251.5||4251||550
1625488540000|2021-07-05 12:35:40|4251||4251||4251||4251||0
1625488550000|2021-07-05 12:35:50|4251.5|4251|4252.5|4252|4252.5|4252|4251.5|4251|1289
1625488560000|2021-07-05 12:36:00|4253|4251.5|4253|4252.5|4253|4252.5|4253|4251.5|531
1625488570000|2021-07-05 12:36:10|4253.5|4253|4253|4252.5|4254|4253|4253|4252.5|505
1625488580000|2021-07-05 12:36:20|4253.5||4253||4253.5||4253||0
1625488590000|2021-07-05 12:36:30|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|50
1625488600000|2021-07-05 12:36:40|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|50
1625488610000|2021-07-05 12:36:50|||||||||50
1625488620000|2021-07-05 12:37:00|4253.5||4253||4253.5||4253||215
1625488630000|2021-07-05 12:37:10|4253.5||4253.5||4253.5||4253.5||33
1625488640000|2021-07-05 12:37:20|4253||4253.5||4253.5||4253||0
1625488650000|2021-07-05 12:37:30|||||||||34
1625488660000|2021-07-05 12:37:40|4253|4252|4252.5|4251.5|4253.5|4252|4252.5|4251.5|1233
1625488670000|2021-07-05 12:37:50|4252||4252.5||4252.5||4252||0
1625488680000|2021-07-05 12:38:00|4252||4252||4252||4252||0
1625488690000|2021-07-05 12:38:10|4252.5|4251|4251|4250.5|4252.5|4251.5|4251|4250.5|2001
1625488700000|2021-07-05 12:38:20|4251.5|4251|4252|4251.5|4252|4251.5|4251.5|4251|302
1625488730000|2021-07-05 12:38:50|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|207
1625488740000|2021-07-05 12:39:00|4253||4253||4253||4252.5||0
1625488750000|2021-07-05 12:39:10|4252.5|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|182
1625488760000|2021-07-05 12:39:20|4252|4251.5|4253|4252.5|4253|4252.5|4252|4251.5|500
1625488770000|2021-07-05 12:39:30|4253.5|4252|4253|4252.5|4253.5|4252.5|4252.5|4252|1356
1625488790000|2021-07-05 12:39:50|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|397
1625488800000|2021-07-05 12:40:00|4252.5|4252|4252.5|4251.5|4252.5|4252|4252.5|4251.5|1575
1625488810000|2021-07-05 12:40:10|4252||4252||4252||4252||130
1625488840000|2021-07-05 12:40:40|4251.5|4251|4252|4251.5|4252|4251.5|4251.5|4251|114
1625488850000|2021-07-05 12:40:50||4251||4251||4251.5||4251|0
1625488870000|2021-07-05 12:41:10|4251.5||4251.5||4251.5||4251.5||71
1625488880000|2021-07-05 12:41:20|4252|4251.5|4252|4251|4252|4251.5|4251.5|4251|815
1625488930000|2021-07-05 12:42:10|4251.5|4251.5|4252.5|4251.5|4252.5|4251.5|4251.5|4251.5|1094
1625488940000|2021-07-05 12:42:20|4252||4252||4252||4252||4
1625488950000|2021-07-05 12:42:30|4252.5|4252|4253|4252.5|4253|4252.5|4252|4251.5|826
1625488960000|2021-07-05 12:42:40|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|50
1625488970000|2021-07-05 12:42:50|4253.5||4253.5||4253.5||4253||0
1625488980000|2021-07-05 12:43:00|4253||4253.5||4253.5||4253||0
1625488990000|2021-07-05 12:43:10|4253|4253|4253.5|4252.5|4253.5|4253|4253|4252.5|765
1625489000000|2021-07-05 12:43:20|4254|4253|4253.5|4253|4254|4253.5|4253.5|4253|160
1625489010000|2021-07-05 12:43:30|4254|4252.5|4253.5|4253|4254|4253|4253|4252.5|1236
1625489020000|2021-07-05 12:43:40|||||||||224
1625489030000|2021-07-05 12:43:50|4253|4252.5|4253.5|4252.5|4253.5|4252.5|4253|4252.5|293
1625489040000|2021-07-05 12:44:00|4254|4253|4254|4253.5|4254|4253.5|4254|4252.5|605
1625489050000|2021-07-05 12:44:10|4253.5|4253|4254|4253.5|4254.5|4254|4253.5|4252.5|3270
1625489060000|2021-07-05 12:44:20|||||||||136
1625489070000|2021-07-05 12:44:30|4253.5|4253|4254|4253|4254|4253|4253.5|4253|2097
1625489080000|2021-07-05 12:44:40|4254.5|4253.5|4255|4254.5|4255|4254.5|4254|4253.5|2299
1625489090000|2021-07-05 12:44:50|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|512
1625489100000|2021-07-05 12:45:00|4254.5|4254|4254|4253|4255|4254|4253.5|4253|1816
1625489110000|2021-07-05 12:45:10|4254.5|4253.5|4254|4253.5|4254.5|4253.5|4254|4253.5|87
1625489120000|2021-07-05 12:45:20|4254.5||4254||4254.5||4254||0
1625489130000|2021-07-05 12:45:30|4254.5||4254||4254.5||4254||30
1625489140000|2021-07-05 12:45:40|4253.5|4253|4253.5|4253|4253.5|4253|4253|4252|865
1625489150000|2021-07-05 12:45:50||4252.5||4253||4253||4252.5|0
1625489160000|2021-07-05 12:46:00|4254||4254||4254||4254||0
1625489200000|2021-07-05 12:46:40|4253.5||4254||4254||4253.5||0
1625489260000|2021-07-05 12:47:40|4253.5||4253.5||4253.5||4253.5||0
1625489270000|2021-07-05 12:47:50|4253|4252.5|4253|4252|4253|4252.5|4252|4251.5|2555
1625489280000|2021-07-05 12:48:00|4252.5||4252.5||4252.5||4252.5||0
1625489290000|2021-07-05 12:48:10|||||||||175
1625489300000|2021-07-05 12:48:20|4253|4251.5|4253|4252|4253|4252.5|4253|4251.5|741
1625489310000|2021-07-05 12:48:30|4252.5||4253||4253||4252.5||182
1625489340000|2021-07-05 12:49:00|4252.5|4252.5|4253|4252|4253|4252.5|4252.5|4252|0
1625489350000|2021-07-05 12:49:10|4252.5||4253||4253||4252.5||0
1625489360000|2021-07-05 12:49:20|4252.5||4253||4253||4252.5||235
1625489390000|2021-07-05 12:49:50|4252.5||4253||4253||4252.5||28
1625489400000|2021-07-05 12:50:00||4252.5||4252.5||4252.5||4252|275
1625489410000|2021-07-05 12:50:10|4252.5|4252|4253|4252|4253|4252|4252.5|4252|406
1625489420000|2021-07-05 12:50:20|4252.5||4253||4253||4252.5||0
1625489430000|2021-07-05 12:50:30|4252.5||4253||4253||4252.5||0
1625489440000|2021-07-05 12:50:40|4252.5||4252.5||4252.5||4252.5||72
1625489460000|2021-07-05 12:51:00|4253||4253||4253||4253||0
1625489490000|2021-07-05 12:51:30||4252.5||4252.5||4252.5||4252.5|0
1625489500000|2021-07-05 12:51:40|4253.5|4252|4253|4252|4254.5|4253.5|4252.5|4252|2679
1625489520000|2021-07-05 12:52:00|4253.5|4252.5|4254|4253|4254|4253.5|4253.5|4252.5|1824
1625489570000|2021-07-05 12:52:50|4253.5|4253.5|4254|4253.5|4254|4253.5|4253.5|4253.5|1062
1625489580000|2021-07-05 12:53:00|4254.5|4254|4254.5|4253.5|4254.5|4254|4254|4253.5|1063
1625489590000|2021-07-05 12:53:10|||||||||142
1625489600000|2021-07-05 12:53:20|4255|4254|4255.5|4255|4256.5|4255.5|4255|4254|2436
1625489610000|2021-07-05 12:53:30|4256|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|614
1625489630000|2021-07-05 12:53:50|4256||4256||4256||4256||103
1625489640000|2021-07-05 12:54:00|4256.5|4255|4256|4255|4256.5|4255.5|4255.5|4255|2379
1625489730000|2021-07-05 12:55:30|||||||||342
1625489740000|2021-07-05 12:55:40|4256.5|4255.5|4256.5|4256|4256.5|4256|4256.5|4255|164
1625489750000|2021-07-05 12:55:50|4257|4256.5|4256|4255.5|4257|4256.5|4256|4255.5|1531
1625489760000|2021-07-05 12:56:00||4255||4255||4255||4255|110
1625489780000|2021-07-05 12:56:20|4255.5||4255.5||4255.5||4255.5||0
1625489800000|2021-07-05 12:56:40|4256||4255.5||4256||4255.5||0
1625489820000|2021-07-05 12:57:00|4256||4256||4256||4256||0
1625489830000|2021-07-05 12:57:10|4255.5||4255.5||4255.5||4255.5||0
1625489840000|2021-07-05 12:57:20|||||||||1
1625489850000|2021-07-05 12:57:30|4255|4254.5|4255.5|4254.5|4255.5|4255|4255|4254.5|1584
1625489860000|2021-07-05 12:57:40|4255|4254|4254|4253|4255.5|4254|4254|4253|1375
1625489880000|2021-07-05 12:58:00|4253.5||4253.5||4253.5||4253.5||0
1625489890000|2021-07-05 12:58:10|4253|4252.5|4253.5|4252.5|4253.5|4252.5|4252.5|4252|727
1625489900000|2021-07-05 12:58:20|4253|4252|4253|4252|4253|4252|4253|4252|0
1625489910000|2021-07-05 12:58:30|4252.5|4251.5|4253|4252.5|4253.5|4252.5|4252|4251.5|1582
1625489920000|2021-07-05 12:58:40|4253.5|4252|4253|4252.5|4253.5|4252.5|4252.5|4252|508
1625489940000|2021-07-05 12:59:00|4253.5||4253.5||4253.5||4253||6
1625489950000|2021-07-05 12:59:10|4253|4253|4253|4252.5|4253|4253|4253|4252.5|335
1625489960000|2021-07-05 12:59:20|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|215
1625489970000|2021-07-05 12:59:30|||||||||149
1625489980000|2021-07-05 12:59:40|||||||||126
1625489990000|2021-07-05 12:59:50|||||||||2
1625490000000|2021-07-05 13:00:00|||||||||64
1625490010000|2021-07-05 13:00:10|4252.5|4252|4252.5|4251.5|4252.5|4252|4252|4251.5|706
1625490020000|2021-07-05 13:00:20|4252|4251|4252|4251|4252|4251|4251.5|4251|517
1625490030000|2021-07-05 13:00:30|4251.5|4250.5|4251|4250.5|4251.5|4250.5|4251|4250.5|561
1625490040000|2021-07-05 13:00:40|4251.5|4250|4251.5|4250.5|4251.5|4250.5|4251.5|4250|0
1625490050000|2021-07-05 13:00:50|4251|4251|4251.5|4250.5|4251.5|4251|4251|4250.5|276
1625490060000|2021-07-05 13:01:00|4251||4251||4251.5||4251||45
1625490080000|2021-07-05 13:01:20|4251.5|4251|4251.5|4251|4252|4251.5|4251.5|4251|1029
1625490090000|2021-07-05 13:01:30|||||||||215
1625490100000|2021-07-05 13:01:40|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|1162
1625490120000|2021-07-05 13:02:00|4251.5|4250|4250.5|4250|4251.5|4250|4250.5|4250|1150
1625490130000|2021-07-05 13:02:10|4250|4249.5|4251.5|4250.5|4251.5|4251|4250|4249.5|1798
1625490150000|2021-07-05 13:02:30|4251|4250|4251|4250|4251|4250|4251|4250|0
1625490170000|2021-07-05 13:02:50|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|82
1625490180000|2021-07-05 13:03:00|4251|4250|4251|4250|4251|4250|4250.5|4250|1746
1625490200000|2021-07-05 13:03:20|4250.5||4251||4251||4250.5||19
1625490220000|2021-07-05 13:03:40|4250.5||4250.5||4250.5||4250.5||60
1625490230000|2021-07-05 13:03:50|4251|4250.5|4250.5|4250|4251.5|4251|4250.5|4250|2031
1625490260000|2021-07-05 13:04:20|4251|4250.5|4251|4250|4251.5|4251|4250.5|4250|4618
1625490280000|2021-07-05 13:04:40|4250.5|4249.5|4250.5|4249.5|4251|4250|4250|4249.5|2687
1625490290000|2021-07-05 13:04:50|4251|4250|4251|4250.5|4251|4250.5|4250.5|4250|1118
1625490300000|2021-07-05 13:05:00|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|0
1625490320000|2021-07-05 13:05:20|4252|4251.5|4252.5|4252|4252.5|4252|4252|4251.5|540
1625490330000|2021-07-05 13:05:30||4251.5||4251.5||4251.5||4251.5|0
1625490380000|2021-07-05 13:06:20|4253|4252|4252.5|4251.5|4253.5|4252.5|4252|4251.5|4166
1625490390000|2021-07-05 13:06:30|4252|4252|4252.5|4251.5|4253|4252|4252|4251.5|1280
1625490400000|2021-07-05 13:06:40|4253|4252|4253|4252.5|4254|4253|4253|4252|1534
1625490440000|2021-07-05 13:07:20|4253.5|4252|4252|4251.5|4253.5|4252|4252|4251.5|877
1625490450000|2021-07-05 13:07:30|4252.5||4252.5||4252.5||4252||0
1625490460000|2021-07-05 13:07:40|4253|4252|4253|4252|4253|4252|4253|4252|644
1625490470000|2021-07-05 13:07:50|||||||||114
1625490480000|2021-07-05 13:08:00|4252.5|4252.5|4252.5|4252|4252.5|4252.5|4252.5|4252|50
1625490490000|2021-07-05 13:08:10|4253|4251.5|4252.5|4252|4253|4252|4252|4251.5|2953
1625490500000|2021-07-05 13:08:20|4253||4252.5||4253||4252.5||0
1625490510000|2021-07-05 13:08:30|4253|4251.5|4253|4252.5|4253.5|4253|4253|4251.5|430
1625490520000|2021-07-05 13:08:40|4253.5||4253.5||4253.5||4253||50
1625490540000|2021-07-05 13:09:00|4253||4253.5||4253.5||4253||0
1625490550000|2021-07-05 13:09:10||4253||4252.5||4253||4252.5|30
1625490570000|2021-07-05 13:09:30|4253||4253.5||4253.5||4253||0
1625490580000|2021-07-05 13:09:40|4253|4252|4252.5|4252|4253.5|4252|4252.5|4251.5|252
1625490590000|2021-07-05 13:09:50|4252|4251.5|4252.5|4251.5|4252.5|4251.5|4252|4251.5|68
1625490600000|2021-07-05 13:10:00|4252||4252.5||4252.5||4252||255
1625490610000|2021-07-05 13:10:10|4253|4252|4253|4252.5|4253.5|4252.5|4253|4252|336
1625490620000|2021-07-05 13:10:20|4253.5|4252|4253|4252|4253.5|4252|4252.5|4252|363
1625490630000|2021-07-05 13:10:30|4252.5||4252.5||4252.5||4252.5||0
1625490640000|2021-07-05 13:10:40|4253||4253||4253||4253||0
1625490710000|2021-07-05 13:11:50|||||||||184
1625490730000|2021-07-05 13:12:10|4253.5|4252.5|4253.5|4252.5|4253.5|4253|4253.5|4252.5|239
1625490750000|2021-07-05 13:12:30|4253|4253|4253.5|4252.5|4253.5|4253|4253|4252.5|59
1625490760000|2021-07-05 13:12:40|4253||4253||4253||4253||233
1625490770000|2021-07-05 13:12:50|||||||||74
1625490780000|2021-07-05 13:13:00|4253.5||4253.5||4253.5||4253.5||0
1625490830000|2021-07-05 13:13:50|||||||||4
1625490840000|2021-07-05 13:14:00|||||||||78
1625490850000|2021-07-05 13:14:10||4253||4253||4253||4253|4
1625490860000|2021-07-05 13:14:20|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|112
1625490880000|2021-07-05 13:14:40|4253.5||4253.5||4253.5||4253.5||0
1625490890000|2021-07-05 13:14:50|4253||4253||4253||4253||150
1625490900000|2021-07-05 13:15:00|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4252.5|222
1625490910000|2021-07-05 13:15:10|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|107
1625490920000|2021-07-05 13:15:20|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|48
1625490930000|2021-07-05 13:15:30|4254||4254||4254||4254||17
1625490960000|2021-07-05 13:16:00|4253.5||4254||4254||4253.5||0
1625490970000|2021-07-05 13:16:10|4253.5|4253.5|4254|4253|4254|4253.5|4253.5|4253|227
1625490980000|2021-07-05 13:16:20|4253.5|4252.5|4253.5|4253|4253.5|4253|4253|4252.5|1659
1625490990000|2021-07-05 13:16:30|4253|4252.5|4253|4252.5|4253.5|4252.5|4253|4252.5|233
1625491000000|2021-07-05 13:16:40|4253.5||4253.5||4253.5||4253.5||0
1625491020000|2021-07-05 13:17:00||4253||4253||4253||4253|0
1625491030000|2021-07-05 13:17:10|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|71
1625491040000|2021-07-05 13:17:20|||||||||52
1625491060000|2021-07-05 13:17:40|4253.5||4253.5||4253.5||4253.5||0
1625491070000|2021-07-05 13:17:50|4254|4253|4254|4253.5|4254|4253.5|4254|4253|1630
1625491080000|2021-07-05 13:18:00|4253.5|4253|4254|4253|4254|4253|4253.5|4253|235
1625491090000|2021-07-05 13:18:10|4253.5||4253.5||4253.5||4253.5||0
1625491130000|2021-07-05 13:18:50|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|215
1625491140000|2021-07-05 13:19:00|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|133
1625491170000|2021-07-05 13:19:30|4254.5|4254|4255|4254|4255|4254|4254.5|4254|0
1625491180000|2021-07-05 13:19:40||4254.5||4254.5||4254.5||4254.5|0
1625491190000|2021-07-05 13:19:50|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|293
1625491200000|2021-07-05 13:20:00|||||||||13
1625491210000|2021-07-05 13:20:10|4256.5||4256||4256.5||4256||21
1625491250000|2021-07-05 13:20:50|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|0
1625491260000|2021-07-05 13:21:00|4256|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|635
1625491300000|2021-07-05 13:21:40|4256||4256||4256||4256||0
1625491310000|2021-07-05 13:21:50|||||||||100
1625491320000|2021-07-05 13:22:00|4256.5||4256.5||4256.5||4256.5||0
1625491370000|2021-07-05 13:22:50|4257|4256|4257|4256|4257|4256.5|4257|4256|71
1625491380000|2021-07-05 13:23:00|4256.5|4255.5|4256.5|4255.5|4256.5|4255.5|4256.5|4255.5|0
1625491410000|2021-07-05 13:23:30|||||||||104
1625491450000|2021-07-05 13:24:10|4256||4256||4256||4256||0
1625491470000|2021-07-05 13:24:30|||||||||234
1625491480000|2021-07-05 13:24:40|||||||||203
1625491490000|2021-07-05 13:24:50|4256.5||4256.5||4256.5||4256.5||673
1625491500000|2021-07-05 13:25:00|4256|4256|4256.5|4255.5|4256.5|4256|4256|4255.5|646
1625491520000|2021-07-05 13:25:20|4256|4255|4255.5|4255|4256|4255|4255.5|4255|1672
1625491530000|2021-07-05 13:25:30|||||||||483
1625491540000|2021-07-05 13:25:40|4256|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|115
1625491570000|2021-07-05 13:26:10|4256||4256||4256||4256||109
1625491600000|2021-07-05 13:26:40|||||||||550
1625491610000|2021-07-05 13:26:50|4255.5|4255|4256|4255|4256|4255.5|4255.5|4255|968
1625491640000|2021-07-05 13:27:20|||||||||624
1625491650000|2021-07-05 13:27:30|4256.5|4255.5|4257|4256|4257|4256|4256.5|4255|65
1625491660000|2021-07-05 13:27:40|4256.5|4255.5|4256.5|4256|4257|4256|4256|4255.5|553
1625491670000|2021-07-05 13:27:50|4256|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|646
1625491680000|2021-07-05 13:28:00|4256||4256||4256||4256||0
1625491700000|2021-07-05 13:28:20|||||||||30
1625491720000|2021-07-05 13:28:40|4256.5||4256||4256.5||4256||210
1625491740000|2021-07-05 13:29:00|4256.5|4256|4255|4254.5|4256.5|4256|4255|4254.5|4571
1625491750000|2021-07-05 13:29:10|4255.5||4255||4255.5||4255||114
1625491760000|2021-07-05 13:29:20|4255.5|4255|4255.5|4254.5|4255.5|4255|4255|4254.5|79
1625491770000|2021-07-05 13:29:30|||||||||62
1625491780000|2021-07-05 13:29:40|4255||4255||4255.5||4255||0
1625491790000|2021-07-05 13:29:50|4255.5||4255.5||4255.5||4255.5||35
1625491800000|2021-07-05 13:30:00|4255|4255|4255|4254.5|4255.5|4255|4255|4254.5|1948
1625491810000|2021-07-05 13:30:10|4255.5||4255||4255.5||4255||1445
1625491820000|2021-07-05 13:30:20|||||||||425
1625491830000|2021-07-05 13:30:30|||||||||50
1625491840000|2021-07-05 13:30:40|4254.5|4254|4255|4254|4255|4254|4254.5|4254|701
1625491850000|2021-07-05 13:30:50|4254.5|4253.5|4254|4253|4255|4253.5|4253.5|4253|3924
1625491880000|2021-07-05 13:31:20|4253.5||4253.5||4253.5||4253.5||203
1625491900000|2021-07-05 13:31:40|4253|4252.5|4254|4253.5|4254|4253.5|4253|4252|3284
1625491930000|2021-07-05 13:32:10|||||||||800
1625491940000|2021-07-05 13:32:20|4253.5|4253|4253.5|4252.5|4253.5|4253|4253.5|4252.5|1240
1625491960000|2021-07-05 13:32:40|4253||4253||4253||4253||0
1625491970000|2021-07-05 13:32:50|4253.5|4253|4253.5|4252.5|4253.5|4253|4253.5|4252.5|4
1625491980000|2021-07-05 13:33:00||4253||4253||4253||4252.5|0
1625491990000|2021-07-05 13:33:10|4253|4252.5|4253.5|4253|4253.5|4253|4253|4252.5|333
1625492000000|2021-07-05 13:33:20|||||||||100
1625492030000|2021-07-05 13:33:50|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|2009
1625492050000|2021-07-05 13:34:10|||||||||58
1625492070000|2021-07-05 13:34:30|4253.5|4253|4253.5|4253|4253.5|4253|4253|4252.5|828
1625492080000|2021-07-05 13:34:40|4253|4252.5|4253|4252.5|4253.5|4253|4253|4252.5|390
1625492100000|2021-07-05 13:35:00|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|222
1625492110000|2021-07-05 13:35:10|4253|4252.5|4253.5|4252.5|4253.5|4252.5|4253|4252.5|34
1625492120000|2021-07-05 13:35:20|4253||4253.5||4253.5||4253||0
1625492130000|2021-07-05 13:35:30||4253||4253||4253||4253|0
1625492140000|2021-07-05 13:35:40|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|1980
1625492160000|2021-07-05 13:36:00|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|1385
1625492170000|2021-07-05 13:36:10|4253|4252.5|4252|4251.5|4253.5|4252.5|4252|4251|2692
1625492180000|2021-07-05 13:36:20|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4251.5|204
1625492210000|2021-07-05 13:36:50|||||||||154
1625492230000|2021-07-05 13:37:10|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|567
1625492240000|2021-07-05 13:37:20|||||||||32
1625492250000|2021-07-05 13:37:30|||||||||750
1625492260000|2021-07-05 13:37:40|4253||4253||4253||4253||0
1625492280000|2021-07-05 13:38:00|||||||||14
1625492290000|2021-07-05 13:38:10|4252.5||4252.5||4252.5||4252.5||34
1625492330000|2021-07-05 13:38:50|4253|4252.5|4253|4252|4253|4252.5|4253|4252|109
1625492340000|2021-07-05 13:39:00|4252.5||4252.5||4253||4252.5||118
1625492350000|2021-07-05 13:39:10|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|1462
1625492370000|2021-07-05 13:39:30|4252|4251.5|4251.5|4250.5|4252.5|4252|4251.5|4250.5|2484
1625492380000|2021-07-05 13:39:40|4251|4250|4250.5|4250|4251.5|4250|4250.5|4250|167
1625492390000|2021-07-05 13:39:50|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|229
1625492400000|2021-07-05 13:40:00|4250.5||4250.5||4250.5||4250.5||70
1625492430000|2021-07-05 13:40:30|4250||4250.5||4250.5||4250||39
1625492440000|2021-07-05 13:40:40|||||||||150
1625492470000|2021-07-05 13:41:10|4250||4250||4250||4250||0
1625492510000|2021-07-05 13:41:50|||||||||3
1625492520000|2021-07-05 13:42:00|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249.5|486
1625492530000|2021-07-05 13:42:10|||||||||240
1625492580000|2021-07-05 13:43:00|||||||||750
1625492590000|2021-07-05 13:43:10|4249.5|4249|4249|4248.5|4250|4249.5|4249|4248.5|2206
1625492600000|2021-07-05 13:43:20|4249.5|4249|4249.5|4248.5|4249.5|4249|4249.5|4248.5|0
1625492620000|2021-07-05 13:43:40|4249||4249||4249||4249||46
1625492640000|2021-07-05 13:44:00|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|722
1625492660000|2021-07-05 13:44:20|4248|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247.5|451
1625492670000|2021-07-05 13:44:30|4248|4247|4248.5|4248|4248.5|4248|4247.5|4247|928
1625492700000|2021-07-05 13:45:00|||||||||100
1625492720000|2021-07-05 13:45:20|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|521
1625492730000|2021-07-05 13:45:30|||||||||6
1625492740000|2021-07-05 13:45:40|4248|4247.5|4248|4247.5|4248.5|4248|4248|4247.5|892
1625492760000|2021-07-05 13:46:00|||||||||101
1625492770000|2021-07-05 13:46:10|4247.5|4247|4247.5|4246.5|4247.5|4247|4247|4246.5|1484
1625492780000|2021-07-05 13:46:20|4247|4246|4246|4245.5|4247|4246|4246|4245.5|1395
1625492790000|2021-07-05 13:46:30|4245.5|4245|4244.5|4244|4245.5|4245|4244.5|4244|472
1625492800000|2021-07-05 13:46:40|||||||||117
1625492820000|2021-07-05 13:47:00|4244|4243.5|4243.5|4242.5|4244|4243.5|4243.5|4242.5|25
1625492830000|2021-07-05 13:47:10||4243||4242.5||4243||4242.5|135
1625492840000|2021-07-05 13:47:20||4243||4242.5||4243||4242.5|0
1625492850000|2021-07-05 13:47:30|4244|4243|4244|4243|4244|4243.5|4244|4243|335
1625492860000|2021-07-05 13:47:40|4243.5|4242.5|4243.5|4243|4243.5|4243|4243.5|4242.5|30
1625492880000|2021-07-05 13:48:00|4244|4243.5|4244.5|4243.5|4244.5|4244|4244|4243.5|770
1625492890000|2021-07-05 13:48:10|4244||4244.5||4244.5||4244||0
1625492910000|2021-07-05 13:48:30|4245|4244|4245|4244|4245|4244.5|4244.5|4243.5|625
1625492920000|2021-07-05 13:48:40|4244.5||4245||4245||4244.5||0
1625492940000|2021-07-05 13:49:00|4244.5||4245||4245||4244.5||38
1625492950000|2021-07-05 13:49:10|4245.5|4244.5|4245.5|4244.5|4245.5|4244.5|4245.5|4244.5|380
1625492970000|2021-07-05 13:49:30|4246|4245|4246|4245.5|4246|4245.5|4245.5|4245|8
1625492980000|2021-07-05 13:49:40|4245.5|4245|4246|4245|4246|4245.5|4245.5|4245|138
1625492990000|2021-07-05 13:49:50|4246.5|4245.5|4246.5|4245.5|4246.5|4246|4246.5|4245.5|263
1625493000000|2021-07-05 13:50:00|4246||4246||4246.5||4246||0
1625493010000|2021-07-05 13:50:10|4246.5|4246|4246.5|4245.5|4246.5|4246|4246.5|4245.5|0
1625493020000|2021-07-05 13:50:20||4246||4245.5||4246||4245.5|0
1625493030000|2021-07-05 13:50:30|4247|4246|4247.5|4246.5|4247.5|4246.5|4246.5|4246|699
1625493040000|2021-07-05 13:50:40|||||||||18
1625493070000|2021-07-05 13:51:10|4247|4247|4247.5|4246.5|4247.5|4247|4247|4246.5|193
1625493080000|2021-07-05 13:51:20|4248|4247|4248|4247.5|4248.5|4247.5|4248|4247|448
1625493090000|2021-07-05 13:51:30|4248.5||4248.5||4248.5||4248||0
1625493100000|2021-07-05 13:51:40|||||||||526
1625493110000|2021-07-05 13:51:50|4248|4248|4248|4247.5|4248|4248|4248|4247.5|3204
1625493120000|2021-07-05 13:52:00|4247.5|4247|4248|4247.5|4248|4247.5|4247.5|4247|1464
1625493130000|2021-07-05 13:52:10|4247.5|4247|4247.5|4247|4248|4247.5|4247.5|4247|607
1625493140000|2021-07-05 13:52:20|4247|4246.5|4248|4247|4248|4247|4247|4246.5|1104
1625493150000|2021-07-05 13:52:30|4248.5|4247.5|4248|4247.5|4248.5|4248|4248|4247.5|2355
1625493160000|2021-07-05 13:52:40|4248.5||4248||4248.5||4248||117
1625493180000|2021-07-05 13:53:00|4248.5|4248|4248.5|4247.5|4248.5|4248|4248.5|4247.5|0
1625493200000|2021-07-05 13:53:20|4248||4248.5||4248.5||4248||0
1625493210000|2021-07-05 13:53:30|4249|4248|4248.5|4248|4249|4248|4248.5|4248|0
1625493220000|2021-07-05 13:53:40|4248|4247.5|4248|4247.5|4248.5|4247.5|4248|4247.5|476
1625493230000|2021-07-05 13:53:50|4248.5||4248.5||4248.5||4248.5||0
1625493250000|2021-07-05 13:54:10|4248||4248.5||4248.5||4248||286
1625493260000|2021-07-05 13:54:20|4248||4248.5||4248.5||4248||26
1625493270000|2021-07-05 13:54:30|4248|4248|4248.5|4248|4248.5|4248|4248|4248|215
1625493280000|2021-07-05 13:54:40|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|386
1625493290000|2021-07-05 13:54:50|||||||||38
1625493300000|2021-07-05 13:55:00|4250|4249.5|4250.5|4249.5|4250.5|4249.5|4249.5|4249.5|17
1625493330000|2021-07-05 13:55:30|4251|4250|4250.5|4250|4251|4250.5|4250.5|4250|132
1625493340000|2021-07-05 13:55:40|4251|4250.5|4251|4250|4251|4250.5|4251|4250|190
1625493350000|2021-07-05 13:55:50|||||||||173
1625493370000|2021-07-05 13:56:10||4250.5||4250.5||4250.5||4250.5|0
1625493390000|2021-07-05 13:56:30|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|255
1625493400000|2021-07-05 13:56:40|4250.5|4250|4250.5|4250|4251|4250.5|4250|4249.5|4055
1625493420000|2021-07-05 13:57:00|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|537
1625493430000|2021-07-05 13:57:10|4251||4251||4251||4251||0
1625493450000|2021-07-05 13:57:30|4250.5||4250.5||4250.5||4250.5||185
1625493460000|2021-07-05 13:57:40|4251||4251||4251||4251||34
1625493470000|2021-07-05 13:57:50|4250.5||4251||4251||4250.5||0
1625493480000|2021-07-05 13:58:00|4251.5|4250.5|4250.5|4250|4251.5|4250.5|4250.5|4250|0
1625493540000|2021-07-05 13:59:00|4251|4250.5|4251|4250.5|4251.5|4251|4251|4250.5|1196
1625493550000|2021-07-05 13:59:10|4251.5||4251||4251.5||4251||0
1625493570000|2021-07-05 13:59:30|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|433
1625493580000|2021-07-05 13:59:40|4251.5|4250|4250.5|4250|4251.5|4250.5|4250.5|4250|2473
1625493590000|2021-07-05 13:59:50|4251||4251||4251||4250.5||475
1625493600000|2021-07-05 14:00:00|4251.5|4250.5|4251|4250.5|4251.5|4251|4251|4250|907
1625493610000|2021-07-05 14:00:10|4250.5|4250|4250.5|4250|4251|4250.5|4250.5|4250|990
1625493630000|2021-07-05 14:00:30|||||||||50
1625493650000|2021-07-05 14:00:50|||||||||40
1625493670000|2021-07-05 14:01:10|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|969
1625493690000|2021-07-05 14:01:30|4250.5||4250.5||4250.5||4250.5||0
1625493700000|2021-07-05 14:01:40|4250||4250.5||4250.5||4250||93
1625493710000|2021-07-05 14:01:50|4250|4250|4250|4249.5|4250|4250|4250|4249.5|453
1625493720000|2021-07-05 14:02:00|||||||||176
1625493750000|2021-07-05 14:02:30|||||||||51
1625493760000|2021-07-05 14:02:40|4250.5|4250|4251|4250|4251|4250|4250|4249.5|393
1625493770000|2021-07-05 14:02:50|4250.5|4250.5|4251|4250.5|4251.5|4250.5|4250.5|4250.5|581
1625493780000|2021-07-05 14:03:00|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|1117
1625493790000|2021-07-05 14:03:10|4251.5||4251.5||4251.5||4251.5||128
1625493820000|2021-07-05 14:03:40|4251|4250|4251|4250|4251.5|4250.5|4250.5|4250|2920
1625493870000|2021-07-05 14:04:30|4250.5||4251||4251||4250.5||84
1625493880000|2021-07-05 14:04:40|4250.5||4250.5||4250.5||4250.5||0
1625493890000|2021-07-05 14:04:50|||||||||19
1625493910000|2021-07-05 14:05:10|||||||||100
1625493920000|2021-07-05 14:05:20|4250|4249.5|4250|4249.5|4250.5|4250|4249.5|4248.5|2864
1625493930000|2021-07-05 14:05:30|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|112
1625493940000|2021-07-05 14:05:40|4250|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249.5|276
1625494010000|2021-07-05 14:06:50|4250||4250||4250||4250||59
1625494020000|2021-07-05 14:07:00|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|738
1625494050000|2021-07-05 14:07:30|4251|4250.5|4251|4250.5|4251|4250.5|4250.5|4250.5|877
1625494060000|2021-07-05 14:07:40|4250.5|4250|4250.5|4250|4251|4250.5|4250.5|4250|762
1625494070000|2021-07-05 14:07:50|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|1235
1625494080000|2021-07-05 14:08:00|||||||||1397
1625494090000|2021-07-05 14:08:10|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|688
1625494120000|2021-07-05 14:08:40|||||||||104
1625494170000|2021-07-05 14:09:30|4250.5|4250|4250.5|4249.5|4250.5|4250|4250.5|4249.5|571
1625494180000|2021-07-05 14:09:40|||||||||50
1625494190000|2021-07-05 14:09:50|4250|4250|4250|4249.5|4250|4250|4250|4249.5|1
1625494200000|2021-07-05 14:10:00|4250.5||4250||4250.5||4250||676
1625494210000|2021-07-05 14:10:10|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249.5|444
1625494220000|2021-07-05 14:10:20|||||||||50
1625494240000|2021-07-05 14:10:40|4250.5|4249|4249|4248.5|4250.5|4249|4249|4248.5|3575
1625494250000|2021-07-05 14:10:50|4249.5|4249|4249|4248.5|4249.5|4249|4249|4248.5|400
1625494260000|2021-07-05 14:11:00|4249.5|4249|4249.5|4249|4249.5|4249|4249|4248.5|1447
1625494270000|2021-07-05 14:11:10||4248.5||4249||4249||4248.5|0
1625494280000|2021-07-05 14:11:20||4248.5||4249||4249||4248.5|173
1625494300000|2021-07-05 14:11:40|4250|4248.5|4250|4249|4250|4249.5|4249.5|4248.5|1665
1625494320000|2021-07-05 14:12:00|4249.5|4249.5|4249.5|4249|4250|4249.5|4249|4248.5|1852
1625494330000|2021-07-05 14:12:10||4248.5||4248.5||4248.5||4248.5|0
1625494340000|2021-07-05 14:12:20||4249||4248.5||4249||4248.5|0
1625494350000|2021-07-05 14:12:30||4249||4249||4249||4248.5|0
1625494390000|2021-07-05 14:13:10|4249|4248.5|4249|4248|4249|4248.5|4248.5|4248|1811
1625494420000|2021-07-05 14:13:40||4248.5||4248||4248.5||4248|0
1625494430000|2021-07-05 14:13:50||4248.5||4248||4248.5||4248|0
1625494440000|2021-07-05 14:14:00||4248.5||4248.5||4248.5||4248.5|0
1625494450000|2021-07-05 14:14:10|4249.5|4248|4249.5|4249|4249.5|4249|4249.5|4248|302
1625494460000|2021-07-05 14:14:20|||||||||100
1625494480000|2021-07-05 14:14:40|4250||4250||4250||4249.5||426
1625494490000|2021-07-05 14:14:50|4249.5|4249.5|4250|4249.5|4250|4249.5|4249.5|4249.5|1945
1625494500000|2021-07-05 14:15:00|4250.5|4250|4251|4250.5|4251|4250.5|4250.5|4250|860
1625494560000|2021-07-05 14:16:00|4251.5|4251|4252|4251.5|4252|4251.5|4251.5|4251|485
1625494570000|2021-07-05 14:16:10|4252.5|4252|4252|4251.5|4252.5|4252|4252|4251.5|1793
1625494590000|2021-07-05 14:16:30|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|404
1625494620000|2021-07-05 14:17:00|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|464
1625494630000|2021-07-05 14:17:10|4252.5|4252|4252.5|4252|4253|4252|4252.5|4252|1866
1625494660000|2021-07-05 14:17:40|4253||4253||4253||4253||197
1625494680000|2021-07-05 14:18:00||4252.5||4252||4252.5||4252|33
1625494690000|2021-07-05 14:18:10|4253.5|4252.5|4253.5|4252.5|4254|4253|4253|4252|1428
1625494700000|2021-07-05 14:18:20|4254|4253|4254|4253|4254.5|4253.5|4253.5|4253|1218
1625494710000|2021-07-05 14:18:30||4253.5||4253.5||4253.5||4253.5|214
1625494730000|2021-07-05 14:18:50|4253.5|4253|4254|4253|4254|4253|4253.5|4253|1638
1625494750000|2021-07-05 14:19:10|4254.5|4253.5|4254.5|4254|4254.5|4254|4254.5|4253.5|53
1625494760000|2021-07-05 14:19:20|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|280
1625494770000|2021-07-05 14:19:30||4254||4254||4254||4254|12
1625494780000|2021-07-05 14:19:40|||||||||5
1625494800000|2021-07-05 14:20:00|4254.5|4253.5|4254.5|4254|4255.5|4254.5|4254|4253.5|9469
1625494810000|2021-07-05 14:20:10|4254|4253.5|4255|4254|4255|4254|4254|4253.5|1762
1625494820000|2021-07-05 14:20:20|4255.5|4254.5|4255.5|4254.5|4255.5|4255|4255|4254.5|1050
1625494830000|2021-07-05 14:20:30|||||||||58
1625494850000|2021-07-05 14:20:50|||||||||30
1625494880000|2021-07-05 14:21:20|||||||||7
1625494890000|2021-07-05 14:21:30|4255||4255||4255.5||4255||0
1625494900000|2021-07-05 14:21:40|4255.5||4255||4255.5||4255||315
1625494920000|2021-07-05 14:22:00|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|1297
1625494930000|2021-07-05 14:22:10|||||||||152
1625494950000|2021-07-05 14:22:30|||||||||245
1625494980000|2021-07-05 14:23:00|4255.5|4255|4255.5|4254.5|4255.5|4255|4255|4254.5|194
1625494990000|2021-07-05 14:23:10||4255||4255||4255||4255|0
1625495000000|2021-07-05 14:23:20|||||||||15
1625495010000|2021-07-05 14:23:30|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|404
1625495020000|2021-07-05 14:23:40|4255.5|4255|4256|4255|4256|4255|4255.5|4255|447
1625495030000|2021-07-05 14:23:50|4255.5||4255.5||4255.5||4255.5||58
1625495040000|2021-07-05 14:24:00|4256|4254.5|4254.5|4253.5|4256|4254.5|4253.5|4253|2085
1625495050000|2021-07-05 14:24:10|4254|4253|4253.5|4253|4254.5|4253|4253.5|4253|38
1625495060000|2021-07-05 14:24:20|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|61
1625495080000|2021-07-05 14:24:40|||||||||350
1625495090000|2021-07-05 14:24:50|||||||||110
1625495100000|2021-07-05 14:25:00|||||||||158
1625495110000|2021-07-05 14:25:10|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|428
1625495120000|2021-07-05 14:25:20|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|188
1625495130000|2021-07-05 14:25:30|4252|4251.5|4252|4251.5|4252.5|4251.5|4252|4251.5|0
1625495140000|2021-07-05 14:25:40|4252.5||4252.5||4252.5||4252.5||0
1625495150000|2021-07-05 14:25:50||4252||4251.5||4252||4251.5|0
1625495160000|2021-07-05 14:26:00|4252||4252||4252.5||4252||0
1625495180000|2021-07-05 14:26:20|4252.5|4252|4252.5|4251.5|4252.5|4252|4252.5|4251.5|50
1625495190000|2021-07-05 14:26:30|4252||4252.5||4252.5||4252||0
1625495200000|2021-07-05 14:26:40|4252||4252.5||4252.5||4252||20
1625495210000|2021-07-05 14:26:50|4252||4252.5||4252.5||4252||0
1625495220000|2021-07-05 14:27:00|4252||4252||4252.5||4252||1392
1625495240000|2021-07-05 14:27:20|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4252|250
1625495270000|2021-07-05 14:27:50|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|122
1625495280000|2021-07-05 14:28:00|4254|4252.5|4253|4252.5|4254|4252.5|4253|4252.5|852
1625495290000|2021-07-05 14:28:10|||||||||305
1625495310000|2021-07-05 14:28:30|4253.5|4253|4253.5|4252.5|4253.5|4253|4253.5|4252.5|315
1625495320000|2021-07-05 14:28:40||4253||4253||4253||4253|0
1625495330000|2021-07-05 14:28:50|||||||||2
1625495340000|2021-07-05 14:29:00||4252.5||4252.5||4252.5||4252.5|0
1625495350000|2021-07-05 14:29:10|4253||4253.5||4253.5||4253||0
1625495370000|2021-07-05 14:29:30|4254|4253|4254.5|4253.5|4254.5|4253.5|4254|4253|262
1625495380000|2021-07-05 14:29:40|4255|4254|4255|4254.5|4255|4254.5|4255|4254|0
1625495390000|2021-07-05 14:29:50|||||||||61
1625495400000|2021-07-05 14:30:00|4255.5|4254|4254.5|4253.5|4255.5|4254|4254|4253.5|1970
1625495410000|2021-07-05 14:30:10|||||||||116
1625495440000|2021-07-05 14:30:40||4254||4254||4254||4254|0
1625495450000|2021-07-05 14:30:50||4253.5||4253.5||4253.5||4253.5|0
1625495460000|2021-07-05 14:31:00|4254||4254.5||4254.5||4254||629
1625495470000|2021-07-05 14:31:10|4255|4254|4255|4254.5|4255|4254.5|4255|4254|406
1625495480000|2021-07-05 14:31:20|||||||||18
1625495490000|2021-07-05 14:31:30|||||||||111
1625495510000|2021-07-05 14:31:50|||||||||32
1625495540000|2021-07-05 14:32:20|||||||||117
1625495560000|2021-07-05 14:32:40|||||||||70
1625495590000|2021-07-05 14:33:10|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|180
1625495600000|2021-07-05 14:33:20|4256||4256||4256||4256||0
1625495610000|2021-07-05 14:33:30|4255.5|4255.5|4256|4255.5|4256|4255.5|4255.5|4255.5|0
1625495620000|2021-07-05 14:33:40|4256.5||4256||4256.5||4256||0
1625495640000|2021-07-05 14:34:00|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|0
1625495650000|2021-07-05 14:34:10|4257|4255.5|4255|4254.5|4257|4255.5|4255|4254.5|1405
1625495660000|2021-07-05 14:34:20|4254.5|4254|4255|4254|4255|4254|4254.5|4254|286
1625495720000|2021-07-05 14:35:20|4254.5|4254.5|4255|4254.5|4255|4254.5|4254.5|4254|610
1625495730000|2021-07-05 14:35:30|4254.5|4254|4255|4254|4255|4254|4254.5|4254|199
1625495740000|2021-07-05 14:35:40||4254.5||4254.5||4254.5||4254.5|31
1625495750000|2021-07-05 14:35:50|||||||||50
1625495760000|2021-07-05 14:36:00|4255.5|4255|4255.5|4255|4255.5|4255|4255|4254.5|389
1625495770000|2021-07-05 14:36:10|||||||||53
1625495780000|2021-07-05 14:36:20|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|138
1625495790000|2021-07-05 14:36:30|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|0
1625495800000|2021-07-05 14:36:40||4254.5||4254.5||4254.5||4254.5|0
1625495810000|2021-07-05 14:36:50|4255|4255|4255|4254.5|4255.5|4255|4255|4254.5|1
1625495820000|2021-07-05 14:37:00|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|0
1625495830000|2021-07-05 14:37:10|4256||4255.5||4256||4255.5||423
1625495850000|2021-07-05 14:37:30|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|223
1625495870000|2021-07-05 14:37:50|4254.5|4254|4255|4254|4255|4254|4254.5|4254|370
1625495880000|2021-07-05 14:38:00|4254.5||4255||4255||4254.5||1
1625495940000|2021-07-05 14:39:00|4254.5||4254.5||4254.5||4254.5||0
1625495950000|2021-07-05 14:39:10|||||||||94
1625495960000|2021-07-05 14:39:20|4255|4253.5|4255|4254|4255|4254|4254|4253.5|1036
1625495990000|2021-07-05 14:39:50|||||||||61
1625496040000|2021-07-05 14:40:40|4254.5|4253.5|4254|4253.5|4255|4253.5|4254|4253.5|574
1625496060000|2021-07-05 14:41:00|4254.5|4254|4255.5|4255|4255.5|4255|4254.5|4253.5|1557
1625496070000|2021-07-05 14:41:10|||||||||116
1625496080000|2021-07-05 14:41:20|4256|4254.5|4256.5|4256|4256.5|4256|4256|4254.5|2635
1625496090000|2021-07-05 14:41:30|||||||||419
1625496110000|2021-07-05 14:41:50|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|0
1625496120000|2021-07-05 14:42:00|||||||||894
1625496140000|2021-07-05 14:42:20|||||||||21
1625496150000|2021-07-05 14:42:30|||||||||389
1625496170000|2021-07-05 14:42:50|||||||||250
1625496180000|2021-07-05 14:43:00|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|1009
1625496190000|2021-07-05 14:43:10|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|186
1625496200000|2021-07-05 14:43:20|||||||||233
1625496210000|2021-07-05 14:43:30|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|442
1625496230000|2021-07-05 14:43:50|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|125
1625496240000|2021-07-05 14:44:00|4256|4255.5|4256|4255.5|4256|4255.5|4255.5|4255|780
1625496250000|2021-07-05 14:44:10|||||||||67
1625496260000|2021-07-05 14:44:20|||||||||567
1625496280000|2021-07-05 14:44:40|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|253
1625496290000|2021-07-05 14:44:50|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|511
1625496300000|2021-07-05 14:45:00|4255.5|4255|4256|4255|4256|4255|4255.5|4255|49
1625496320000|2021-07-05 14:45:20|4255.5||4255.5||4255.5||4255.5||2
1625496330000|2021-07-05 14:45:30|4256||4256||4256||4256||163
1625496360000|2021-07-05 14:46:00|||||||||3027
1625496370000|2021-07-05 14:46:10||4255.5||4255.5||4255.5||4255.5|0
1625496400000|2021-07-05 14:46:40|||||||||70
1625496410000|2021-07-05 14:46:50|||||||||23
1625496430000|2021-07-05 14:47:10|4256.5|4256|4256.5|4256|4256.5|4256|4256|4255.5|1124
1625496460000|2021-07-05 14:47:40|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|726
1625496470000|2021-07-05 14:47:50|||||||||683
1625496490000|2021-07-05 14:48:10|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|189
1625496530000|2021-07-05 14:48:50|||||||||228
1625496540000|2021-07-05 14:49:00|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|2
1625496570000|2021-07-05 14:49:30|4257|4256.5|4257|4256.5|4257|4256.5|4256.5|4256|408
1625496590000|2021-07-05 14:49:50|||||||||86
1625496600000|2021-07-05 14:50:00|||||||||390
1625496630000|2021-07-05 14:50:30|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|275
1625496640000|2021-07-05 14:50:40||4256.5||4256.5||4256.5||4256.5|57
1625496660000|2021-07-05 14:51:00||4257||4256.5||4257||4256.5|0
1625496670000|2021-07-05 14:51:10||4257||4256.5||4257||4256.5|320
1625496680000|2021-07-05 14:51:20||4257||4257||4257||4257|268
1625496700000|2021-07-05 14:51:40|||||||||412
1625496720000|2021-07-05 14:52:00|||||||||36
1625496730000|2021-07-05 14:52:10|4258|4257.5|4258.5|4257.5|4258.5|4258|4258|4257.5|870
1625496740000|2021-07-05 14:52:20|4258||4258||4258||4258||177
1625496750000|2021-07-05 14:52:30|||||||||408
1625496760000|2021-07-05 14:52:40|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|363
1625496790000|2021-07-05 14:53:10|||||||||275
1625496800000|2021-07-05 14:53:20|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|713
1625496840000|2021-07-05 14:54:00|||||||||240
1625496870000|2021-07-05 14:54:30|||||||||528
1625496880000|2021-07-05 14:54:40|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|46
1625496890000|2021-07-05 14:54:50|4260|4259.5|4259.5|4259|4261|4260|4259.5|4259|1785
1625496910000|2021-07-05 14:55:10|4259|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|937
1625496920000|2021-07-05 14:55:20|4259||4259.5||4259.5||4259||59
1625496930000|2021-07-05 14:55:30||4259||4259||4259||4259|255
1625496960000|2021-07-05 14:56:00|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|0
1625496970000|2021-07-05 14:56:10|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|578
1625496980000|2021-07-05 14:56:20|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|116
1625496990000|2021-07-05 14:56:30|4262|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|2335
1625497000000|2021-07-05 14:56:40|||||||||38
1625497020000|2021-07-05 14:57:00|||||||||64
1625497030000|2021-07-05 14:57:10|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|357
1625497050000|2021-07-05 14:57:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|506
1625497060000|2021-07-05 14:57:40|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|202
1625497070000|2021-07-05 14:57:50|||||||||36
1625497090000|2021-07-05 14:58:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|575
1625497100000|2021-07-05 14:58:20|||||||||107
1625497110000|2021-07-05 14:58:30|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|849
1625497120000|2021-07-05 14:58:40|||||||||333
1625497130000|2021-07-05 14:58:50|4262||4261.5||4262||4261.5||0
1625497140000|2021-07-05 14:59:00|4262|4261.5|4262|4261|4262|4261.5|4261.5|4261|143
1625497150000|2021-07-05 14:59:10|4261.5||4261.5||4261.5||4261.5||1
1625497170000|2021-07-05 14:59:30|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|83
1625497180000|2021-07-05 14:59:40|4261.5|4261|4262|4261|4262|4261|4261.5|4261|392
1625497190000|2021-07-05 14:59:50|4262.5|4261.5|4262.5|4262|4262.5|4262|4262.5|4261.5|269
1625497200000|2021-07-05 15:00:00|||||||||34
1625497220000|2021-07-05 15:00:20|||||||||46
1625497240000|2021-07-05 15:00:40|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|403
1625497260000|2021-07-05 15:01:00|||||||||131
1625497290000|2021-07-05 15:01:30|4264||4263.5||4264||4263.5||0
1625497300000|2021-07-05 15:01:40|||||||||332
1625497320000|2021-07-05 15:02:00|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|176
1625497370000|2021-07-05 15:02:50|||||||||235
1625497390000|2021-07-05 15:03:10|||||||||1
1625497410000|2021-07-05 15:03:30|4264|4263|4264|4263.5|4264|4263.5|4264|4262.5|351
1625497440000|2021-07-05 15:04:00|||||||||2033
1625497480000|2021-07-05 15:04:40|4263.5|4263|4263.5|4263|4263.5|4263|4263|4262.5|1141
1625497490000|2021-07-05 15:04:50|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|1496
1625497500000|2021-07-05 15:05:00|||||||||722
1625497510000|2021-07-05 15:05:10|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|928
1625497520000|2021-07-05 15:05:20|||||||||136
1625497550000|2021-07-05 15:05:50|4263.5|4263|4264.5|4264|4264.5|4264|4263.5|4263|1964
1625497560000|2021-07-05 15:06:00|4264|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|298
1625497570000|2021-07-05 15:06:10||4264||4264||4264||4264|298
1625497590000|2021-07-05 15:06:30|||||||||95
1625497610000|2021-07-05 15:06:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|482
1625497620000|2021-07-05 15:07:00|4263.5|4263|4263.5|4263|4263.5|4263|4263|4262.5|5654
1625497640000|2021-07-05 15:07:20|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|227
1625497650000|2021-07-05 15:07:30|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|622
1625497680000|2021-07-05 15:08:00|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|714
1625497710000|2021-07-05 15:08:30|||||||||534
1625497730000|2021-07-05 15:08:50|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|579
1625497750000|2021-07-05 15:09:10|4262.5|4262|4262|4261.5|4263|4262|4261.5|4261|2362
1625497760000|2021-07-05 15:09:20|||||||||50
1625497770000|2021-07-05 15:09:30|||||||||83
1625497780000|2021-07-05 15:09:40|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|4
1625497790000|2021-07-05 15:09:50|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|853
1625497800000|2021-07-05 15:10:00|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|342
1625497820000|2021-07-05 15:10:20|||||||||75
1625497840000|2021-07-05 15:10:40|4263|4262.5|4263|4262.5|4263|4262.5|4262.5|4262|1098
1625497860000|2021-07-05 15:11:00|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|98
1625497870000|2021-07-05 15:11:10|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|471
1625497900000|2021-07-05 15:11:40|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|199
1625497910000|2021-07-05 15:11:50|||||||||256
1625497920000|2021-07-05 15:12:00|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|1499
1625497960000|2021-07-05 15:12:40|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|2902
1625497990000|2021-07-05 15:13:10|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|337
1625498000000|2021-07-05 15:13:20|||||||||117
1625498010000|2021-07-05 15:13:30|||||||||119
1625498030000|2021-07-05 15:13:50|||||||||476
1625498050000|2021-07-05 15:14:10|||||||||74
1625498080000|2021-07-05 15:14:40|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|506
1625498090000|2021-07-05 15:14:50|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|794
1625498120000|2021-07-05 15:15:20|||||||||205
1625498130000|2021-07-05 15:15:30|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|212
1625498140000|2021-07-05 15:15:40|||||||||33
1625498150000|2021-07-05 15:15:50|||||||||2720
1625498160000|2021-07-05 15:16:00|4260.5|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|862
1625498170000|2021-07-05 15:16:10|4260|4259|4260|4259.5|4260|4259.5|4259.5|4259|1822
1625498180000|2021-07-05 15:16:20|||||||||135
1625498200000|2021-07-05 15:16:40|4259.5|4259|4259.5|4259|4260|4259|4259.5|4259|406
1625498210000|2021-07-05 15:16:50|4260||4260||4260||4260||0
1625498220000|2021-07-05 15:17:00|4260.5|4259.5|4260.5|4260|4260.5|4260|4260.5|4259.5|2822
1625498230000|2021-07-05 15:17:10|||||||||31
1625498250000|2021-07-05 15:17:30|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|1526
1625498270000|2021-07-05 15:17:50|||||||||23
1625498280000|2021-07-05 15:18:00|||||||||100
1625498310000|2021-07-05 15:18:30|4259|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|355
1625498320000|2021-07-05 15:18:40|4259|4259|4259|4258.5|4259.5|4259|4259|4258.5|202
1625498330000|2021-07-05 15:18:50|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|116
1625498340000|2021-07-05 15:19:00|||||||||33
1625498370000|2021-07-05 15:19:30|||||||||100
1625498390000|2021-07-05 15:19:50|||||||||39
1625498410000|2021-07-05 15:20:10|||||||||566
1625498420000|2021-07-05 15:20:20|4259|4258.5|4259|4258.5|4259|4258.5|4258.5|4258|774
1625498430000|2021-07-05 15:20:30|4259.5|4259|4259.5|4258.5|4259.5|4259|4259.5|4258.5|256
1625498460000|2021-07-05 15:21:00|4259|4258|4259|4258.5|4259.5|4258.5|4258.5|4258|123
1625498500000|2021-07-05 15:21:40|4258.5|4258|4258.5|4258|4259|4258|4258.5|4258|943
1625498510000|2021-07-05 15:21:50|||||||||21
1625498520000|2021-07-05 15:22:00|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|3762
1625498530000|2021-07-05 15:22:10|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|234
1625498540000|2021-07-05 15:22:20|||||||||2588
1625498550000|2021-07-05 15:22:30|||||||||227
1625498560000|2021-07-05 15:22:40|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|1238
1625498570000|2021-07-05 15:22:50|4259||4258.5||4259||4258.5||110
1625498580000|2021-07-05 15:23:00|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|0
1625498590000|2021-07-05 15:23:10|||||||||15
1625498600000|2021-07-05 15:23:20|||||||||11
1625498610000|2021-07-05 15:23:30|||||||||167
1625498630000|2021-07-05 15:23:50|||||||||2
1625498640000|2021-07-05 15:24:00|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|1112
1625498650000|2021-07-05 15:24:10|||||||||203
1625498660000|2021-07-05 15:24:20|||||||||256
1625498670000|2021-07-05 15:24:30|||||||||58
1625498680000|2021-07-05 15:24:40|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|891
1625498690000|2021-07-05 15:24:50|4258|4257.5|4258.5|4257.5|4258.5|4258|4258|4257.5|962
1625498700000|2021-07-05 15:25:00||4258||4258||4258||4257.5|211
1625498710000|2021-07-05 15:25:10|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|2547
1625498720000|2021-07-05 15:25:20|||||||||90
1625498740000|2021-07-05 15:25:40|4259|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|478
1625498760000|2021-07-05 15:26:00||4259||4259||4259||4258.5|236
1625498790000|2021-07-05 15:26:30|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|173
1625498820000|2021-07-05 15:27:00|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|1905
1625498840000|2021-07-05 15:27:20|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|67
1625498850000|2021-07-05 15:27:30|||||||||288
1625498860000|2021-07-05 15:27:40|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|1306
1625498870000|2021-07-05 15:27:50|||||||||493
1625498880000|2021-07-05 15:28:00|||||||||200
1625498890000|2021-07-05 15:28:10|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|438
1625498900000|2021-07-05 15:28:20|||||||||596
1625498910000|2021-07-05 15:28:30|||||||||3
1625498920000|2021-07-05 15:28:40|||||||||6
1625498930000|2021-07-05 15:28:50|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|792
1625498940000|2021-07-05 15:29:00|4258|4257.5|4258|4257.5|4258.5|4257.5|4258|4257.5|236
1625498950000|2021-07-05 15:29:10|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4257|496
1625498960000|2021-07-05 15:29:20|4258.5|4257|4258|4257|4258.5|4257|4257|4256.5|2202
1625498970000|2021-07-05 15:29:30|||||||||34
1625498980000|2021-07-05 15:29:40|||||||||89
1625498990000|2021-07-05 15:29:50|4258.5|4257.5|4259.5|4259|4259.5|4259|4258.5|4257.5|272
1625554820000|2021-07-06 07:00:20|4246|4237.5|4246|4241|4247|4244|4244.5|4237.5|7067
1625554830000|2021-07-06 07:00:30|4245.5|4241.5|4244.5|4241.5|4246|4242|4243|4240|3463
1625554840000|2021-07-06 07:00:40|4246|4242|4246|4242.5|4246|4242.5|4246|4242|508
1625554860000|2021-07-06 07:01:00|4245.5|4243|4247|4244.5|4250|4246.5|4245.5|4243|932
1625554870000|2021-07-06 07:01:10|4246.5|4244|4247.5|4245.5|4247.5|4245.5|4246|4243.5|304
1625554880000|2021-07-06 07:01:20|4247|4245|4247.5|4245|4247.5|4245|4246.5|4244.5|50
1625554900000|2021-07-06 07:01:40|4248|4245.5|4252.5|4251|4253.5|4251.5|4248|4245|1899
1625554910000|2021-07-06 07:01:50|4252|4250.5|4249.5|4248.5|4252|4250.5|4249.5|4247.5|2480
1625554920000|2021-07-06 07:02:00|4250|4249|4250.5|4249|4251.5|4249|4249.5|4248|441
1625554930000|2021-07-06 07:02:10|4251|4249.5|4252.5|4250|4252.5|4250.5|4250|4248.5|1390
1625554940000|2021-07-06 07:02:20|4252|4249.5|4250|4247.5|4252|4249.5|4249.5|4247.5|1105
1625554950000|2021-07-06 07:02:30|4250.5|4247|4249.5|4247.5|4250.5|4247.5|4249|4247|139
1625554960000|2021-07-06 07:02:40|4249|4247|4245.5|4243.5|4249|4247.5|4245|4242.5|2129
1625554970000|2021-07-06 07:02:50|4246|4245|4245|4243.5|4246.5|4245|4245|4243.5|628
1625554980000|2021-07-06 07:03:00|4244.5|4243|4247.5|4244.5|4247.5|4244.5|4243|4240.5|1686
1625554990000|2021-07-06 07:03:10|4247|4245|4247|4244.5|4247.5|4245|4245.5|4244.5|343
1625555000000|2021-07-06 07:03:20|4246.5|4244|4245.5|4243|4246.5|4244|4244.5|4243|274
1625555010000|2021-07-06 07:03:30|4245|4242.5|4244.5|4242.5|4245|4242.5|4243.5|4242|73
1625555020000|2021-07-06 07:03:40|4245|4242|4244.5|4242|4245|4242.5|4244|4242|150
1625555030000|2021-07-06 07:03:50|4244|4241.5|4243|4241.5|4244|4241.5|4242.5|4241|0
1625555040000|2021-07-06 07:04:00|4243.5|4242|4242.5|4241|4245.5|4243.5|4242.5|4241|1688
1625555050000|2021-07-06 07:04:10|4242|4240.5|4241.5|4239|4242.5|4240.5|4241|4238|863
1625555060000|2021-07-06 07:04:20|4242.5|4239.5|4244.5|4242|4244.5|4242|4242.5|4239.5|192
1625555070000|2021-07-06 07:04:30||4242.5||4242.5||4242.5||4242.5|0
1625555080000|2021-07-06 07:04:40|4244|4242|4243.5|4240.5|4244.5|4242.5|4242|4240|749
1625555090000|2021-07-06 07:04:50|4244.5|4241|4244.5|4242.5|4244.5|4242.5|4244.5|4241|89
1625555100000|2021-07-06 07:05:00||4242||4242.5||4242.5||4242|181
1625555110000|2021-07-06 07:05:10|4245|4243|4247.5|4245.5|4248|4245.5|4245|4243|2200
1625555120000|2021-07-06 07:05:20|4248.5|4246|4248.5|4246.5|4249|4246.5|4248.5|4246|27
1625555130000|2021-07-06 07:05:30|||||||||100
1625555140000|2021-07-06 07:05:40|4248|4246|4247.5|4245.5|4248|4246|4247.5|4245.5|1445
1625555150000|2021-07-06 07:05:50|4248|4246|4247.5|4245.5|4249|4246.5|4247.5|4245.5|1089
1625555160000|2021-07-06 07:06:00|4247|4245|4244|4242|4247.5|4245|4244|4242|3966
1625555170000|2021-07-06 07:06:10|4243.5|4242.5|4243|4240.5|4244|4242.5|4243|4240.5|485
1625555180000|2021-07-06 07:06:20|4242.5|4240|4242|4240.5|4242.5|4240.5|4241.5|4239.5|445
1625555190000|2021-07-06 07:06:30|4241.5|4241|4244.5|4242|4244.5|4242|4241.5|4241|136
1625555210000|2021-07-06 07:06:50||4242.5||4243||4243||4242.5|0
1625555220000|2021-07-06 07:07:00|4245.5|4243.5|4247.5|4245|4247.5|4245.5|4245.5|4243.5|341
1625555230000|2021-07-06 07:07:10|4247|4245.5|4245.5|4244|4247|4246|4245|4243.5|682
1625555240000|2021-07-06 07:07:20|4245|4243.5|4247|4245|4247.5|4245|4245|4243|57
1625555250000|2021-07-06 07:07:30|4247.5|4245.5|4248|4246|4248.5|4246|4247|4245|0
1625555260000|2021-07-06 07:07:40|4248.5|4246.5|4247|4245|4249|4246.5|4247|4244.5|160
1625555270000|2021-07-06 07:07:50|4246.5|4244.5|4248|4245.5|4248|4245.5|4245.5|4243.5|91
1625555280000|2021-07-06 07:08:00|4247.5|4245|4246.5|4245|4247.5|4245|4246|4243.5|0
1625555290000|2021-07-06 07:08:10|4246|4244.5|4246.5|4245|4246.5|4245|4246|4244|33
1625555300000|2021-07-06 07:08:20|4247.5|4245.5|4249.5|4247.5|4250|4248|4247.5|4245.5|133
1625555310000|2021-07-06 07:08:30|4250|4248|4251.5|4249.5|4251.5|4249.5|4249.5|4247.5|193
1625555320000|2021-07-06 07:08:40|4252|4250|4253|4251|4253.5|4251|4250.5|4248.5|0
1625555330000|2021-07-06 07:08:50|4253.5|4251.5|4253.5|4251.5|4254|4252|4252.5|4250.5|0
1625555340000|2021-07-06 07:09:00|4253|4251|4257|4254.5|4257|4255|4252.5|4250.5|1174
1625555350000|2021-07-06 07:09:10|4257.5|4255|4257|4255.5|4260|4259.5|4255.5|4254.5|6740
1625555360000|2021-07-06 07:09:20|4256.5|4255|4257.5|4255.5|4257.5|4256|4256|4254.5|239
1625555370000|2021-07-06 07:09:30|4258|4256|4259|4256.5|4260|4257.5|4258|4256|207
1625555380000|2021-07-06 07:09:40|4258.5|4257|4259|4256.5|4259|4257|4258|4256.5|0
1625555390000|2021-07-06 07:09:50|4258.5|4257|4259|4257|4259|4257|4258|4257|0
1625555400000|2021-07-06 07:10:00|4259.5|4257.5|4261|4259.5|4261|4259.5|4259.5|4257.5|635
1625555410000|2021-07-06 07:10:10|4260.5|4259|4258.5|4257|4260.5|4259|4258.5|4257|4711
1625555420000|2021-07-06 07:10:20|4258||4258||4258.5||4258||0
1625555430000|2021-07-06 07:10:30|4257.5|4256|4257|4255.5|4258|4257|4257|4255.5|1000
1625555440000|2021-07-06 07:10:40|4256.5|4254.5|4255|4253.5|4256.5|4254.5|4254.5|4252.5|473
1625555450000|2021-07-06 07:10:50|4255.5|4254|4258|4256|4258|4256.5|4255.5|4254|865
1625555460000|2021-07-06 07:11:00|4258.5|4255.5|4256.5|4255|4258.5|4255.5|4256|4253.5|1040
1625555470000|2021-07-06 07:11:10|4257.5|4256|4259.5|4257.5|4259.5|4257.5|4257.5|4255.5|370
1625555480000|2021-07-06 07:11:20||4258||4257.5||4258||4257.5|0
1625555490000|2021-07-06 07:11:30|4259|4258|4259|4257.5|4259|4258|4259|4257.5|0
1625555500000|2021-07-06 07:11:40||4258||4257.5||4258||4257.5|0
1625555510000|2021-07-06 07:11:50|4258.5|4256.5|4257.5|4256.5|4258.5|4256.5|4257.5|4256.5|616
1625555520000|2021-07-06 07:12:00|4257|4255|4258.5|4257|4259.5|4258|4257|4255|783
1625555530000|2021-07-06 07:12:10|4258|4256.5|4258.5|4256.5|4258.5|4257|4258|4256|0
1625555540000|2021-07-06 07:12:20|4259.5|4257|4258.5|4257|4260|4258|4258|4257|292
1625555550000|2021-07-06 07:12:30|4259|4257.5|4258.5|4257|4259|4257.5|4258.5|4257|0
1625555560000|2021-07-06 07:12:40||4256.5||4256.5||4257||4256.5|76
1625555570000|2021-07-06 07:12:50||4257||4257||4257||4257|0
1625555580000|2021-07-06 07:13:00||4256.5||4257||4257||4256.5|0
1625555590000|2021-07-06 07:13:10|4258|4256.5|4258|4256.5|4258.5|4257.5|4258|4256.5|438
1625555600000|2021-07-06 07:13:20|4257.5||4257.5||4258||4257.5||0
1625555610000|2021-07-06 07:13:30|4257|4256|4256.5|4255|4257|4256|4256|4255|1389
1625555620000|2021-07-06 07:13:40|4256|4255.5|4257.5|4256|4257.5|4256.5|4256|4255.5|1121
1625555630000|2021-07-06 07:13:50|4258|4256.5|4260|4258|4260|4258|4258|4256|407
1625555640000|2021-07-06 07:14:00|4260.5|4258.5|4263|4261.5|4264|4261.5|4260.5|4258.5|1330
1625555650000|2021-07-06 07:14:10|4262.5|4261|4263.5|4262|4264|4262|4262.5|4261|5836
1625555660000|2021-07-06 07:14:20|4264|4262.5|4263|4261.5|4264.5|4262.5|4262.5|4261.5|50
1625555670000|2021-07-06 07:14:30|4262.5|4261|4260.5|4259.5|4262.5|4261|4260.5|4259.5|7964
1625555680000|2021-07-06 07:14:40|4260|4258.5|4260|4258.5|4260|4258.5|4260|4258.5|671
1625555690000|2021-07-06 07:14:50|4260.5|4259|4260.5|4258.5|4261.5|4259.5|4260.5|4258.5|330
1625555700000|2021-07-06 07:15:00|4260|4257.5|4257.5|4256.5|4260|4258.5|4257.5|4256.5|1332
1625555710000|2021-07-06 07:15:10|4258||4258||4258||4257.5||0
1625555720000|2021-07-06 07:15:20|4258.5|4257|4258.5|4257|4258.5|4257.5|4258.5|4257|8181
1625555740000|2021-07-06 07:15:40|4258|4256.5|4258|4257|4258|4257|4258|4256.5|233
1625555750000|2021-07-06 07:15:50|4258.5|4257.5|4259.5|4258|4260|4258.5|4258|4257|1687
1625555760000|2021-07-06 07:16:00|4260|4258.5|4260|4258.5|4260|4259|4260|4258.5|103
1625555770000|2021-07-06 07:16:10|4259.5|4258|4260.5|4259.5|4260.5|4260|4259|4258|505
1625555780000|2021-07-06 07:16:20|4261|4260|4260|4258.5|4261|4260|4259.5|4258.5|295
1625555790000|2021-07-06 07:16:30|4260.5|4259|4260|4259|4260.5|4259|4260|4259|0
1625555800000|2021-07-06 07:16:40|4260.5||4260||4260.5||4260||0
1625555810000|2021-07-06 07:16:50|4260.5|4259.5|4262|4260.5|4262|4260.5|4260.5|4259.5|0
1625555820000|2021-07-06 07:17:00|4261.5||4261.5||4261.5||4261.5||0
1625555840000|2021-07-06 07:17:20|4262|4261|4262.5|4261|4263|4261|4262|4261|11
1625555850000|2021-07-06 07:17:30|4263|4261.5|4262.5|4262|4263.5|4262.5|4262.5|4261.5|783
1625555860000|2021-07-06 07:17:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|425
1625555870000|2021-07-06 07:17:50|4261.5|4261|4262|4261|4262.5|4261.5|4261.5|4260.5|441
1625555880000|2021-07-06 07:18:00|4262.5|4261.5|4264.5|4263|4265|4264|4262.5|4261.5|2508
1625555890000|2021-07-06 07:18:10|4264|4262.5|4263|4262|4264|4262.5|4263|4262|403
1625555900000|2021-07-06 07:18:20|4262.5|4261.5|4261.5|4260|4263|4261.5|4261.5|4260|764
1625555910000|2021-07-06 07:18:30|4261|4259.5|4260.5|4259.5|4261|4259.5|4260.5|4259.5|239
1625555920000|2021-07-06 07:18:40|4261|4260|4262|4260.5|4262.5|4261.5|4261|4259.5|499
1625555930000|2021-07-06 07:18:50|4261.5|4261|4262|4261|4262|4261|4261.5|4260.5|0
1625555940000|2021-07-06 07:19:00|4261.5|4260.5|4260|4259|4261.5|4260.5|4260|4258.5|1533
1625555950000|2021-07-06 07:19:10|4259.5|4258.5|4259|4257.5|4260|4259|4258.5|4257|72
1625555960000|2021-07-06 07:19:20|4259.5|4258|4261.5|4260|4261.5|4260|4259.5|4257.5|1181
1625555970000|2021-07-06 07:19:30|4261|4259.5|4260.5|4259|4261|4259.5|4260|4259|310
1625555980000|2021-07-06 07:19:40|4260||4259.5||4260||4259.5||61
1625555990000|2021-07-06 07:19:50|4259|4258.5|4259|4257.5|4259.5|4259|4258.5|4257.5|614
1625556000000|2021-07-06 07:20:00|4259.5|4258|4259.5|4258.5|4259.5|4258.5|4259|4258|223
1625556010000|2021-07-06 07:20:10|4260|4258|4257.5|4256.5|4260|4258|4257|4256|765
1625556020000|2021-07-06 07:20:20|4257||4257||4257.5||4257||83
1625556030000|2021-07-06 07:20:30|4257.5|4256|4257|4256|4257.5|4256|4256|4255|286
1625556040000|2021-07-06 07:20:40||4255.5||4255.5||4255.5||4255.5|0
1625556060000|2021-07-06 07:21:00|4257.5|4256|4257.5|4256.5|4257.5|4257|4257.5|4256|657
1625556090000|2021-07-06 07:21:30|4258|4257|4258|4257.5|4258|4257.5|4258|4257|205
1625556100000|2021-07-06 07:21:40||4257||4257||4257||4257|46
1625556110000|2021-07-06 07:21:50|4259|4257.5|4259|4258.5|4259.5|4258.5|4258.5|4257|1948
1625556120000|2021-07-06 07:22:00|4259.5|4259|4259.5|4258.5|4260.5|4259.5|4259.5|4258.5|856
1625556130000|2021-07-06 07:22:10|4259|4258|4259|4258|4259.5|4258.5|4258.5|4258|1045
1625556140000|2021-07-06 07:22:20|4259.5|4258.5|4259.5|4258|4260|4259|4259|4258|1501
1625556160000|2021-07-06 07:22:40|4259|4257.5|4258|4257|4259.5|4258|4257.5|4257|1678
1625556170000|2021-07-06 07:22:50|4258.5|4257.5|4259|4258|4259|4258|4258.5|4257.5|381
1625556180000|2021-07-06 07:23:00|4258.5|4257.5|4259|4258|4259|4258|4258|4257|548
1625556190000|2021-07-06 07:23:10|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|538
1625556200000|2021-07-06 07:23:20|4259|4257.5|4259|4258|4259.5|4258.5|4258.5|4257.5|443
1625556210000|2021-07-06 07:23:30||4257.5||4258||4258||4257.5|0
1625556220000|2021-07-06 07:23:40|4259.5|4258.5|4260|4258.5|4260|4259|4259.5|4258.5|269
1625556230000|2021-07-06 07:23:50|4259.5|4259|4260.5|4260|4260.5|4260|4259.5|4259|13
1625556240000|2021-07-06 07:24:00|4261|4259.5|4260|4259.5|4261.5|4260.5|4259.5|4259|3281
1625556250000|2021-07-06 07:24:10|4260.5||4260.5||4260.5||4260||375
1625556260000|2021-07-06 07:24:20|4260||4260.5||4260.5||4260||0
1625556270000|2021-07-06 07:24:30|4260|4259|4259|4258.5|4260.5|4259|4259|4258.5|1507
1625556280000|2021-07-06 07:24:40|4259.5|4258|4258.5|4257.5|4259.5|4258.5|4258|4257.5|1880
1625556290000|2021-07-06 07:24:50|4258|4257|4258|4257|4258|4257.5|4257.5|4257|145
1625556300000|2021-07-06 07:25:00|4258.5|4257.5|4258.5|4257.5|4258.5|4257.5|4258.5|4257|577
1625556310000|2021-07-06 07:25:10|4259|4258|4258.5|4257.5|4259|4258.5|4258.5|4257.5|901
1625556320000|2021-07-06 07:25:20|4258|4257|4258|4257|4258|4257|4257.5|4257|277
1625556330000|2021-07-06 07:25:30|4258.5|4257.5|4258|4257|4258.5|4257.5|4258|4257|793
1625556340000|2021-07-06 07:25:40|4257.5|4256.5|4256.5|4255.5|4258|4256.5|4256.5|4255.5|1333
1625556350000|2021-07-06 07:25:50|4256|4255|4255.5|4255|4256.5|4255|4255.5|4255|308
1625556360000|2021-07-06 07:26:00|4255|4254.5|4257.5|4256.5|4257.5|4256.5|4255|4254.5|607
1625556370000|2021-07-06 07:26:10|4257|4256|4257.5|4257|4258|4257|4257|4256|1572
1625556380000|2021-07-06 07:26:20|4257|4256.5|4257|4256|4257.5|4257|4257|4256|677
1625556390000|2021-07-06 07:26:30|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|4257.5|4256|181
1625556410000|2021-07-06 07:26:50|4258|4257|4258|4257.5|4258.5|4258|4257|4256.5|1812
1625556420000|2021-07-06 07:27:00|4257.5|4257|4258.5|4257.5|4258.5|4257.5|4257.5|4256.5|196
1625556430000|2021-07-06 07:27:10|4259|4258|4259.5|4258|4259.5|4258.5|4259|4258|275
1625556440000|2021-07-06 07:27:20|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|0
1625556450000|2021-07-06 07:27:30|4260||4260||4260||4260||307
1625556460000|2021-07-06 07:27:40|4260.5|4259.5|4261|4260|4261|4260|4260.5|4259.5|0
1625556480000|2021-07-06 07:28:00||4260.5||4260.5||4260.5||4260.5|0
1625556490000|2021-07-06 07:28:10|4260.5|4260|4260.5|4259.5|4261|4260|4260.5|4259.5|66
1625556500000|2021-07-06 07:28:20|||||||||23
1625556510000|2021-07-06 07:28:30|4261|4260|4260.5|4259.5|4262.5|4261.5|4260.5|4259.5|1089
1625556520000|2021-07-06 07:28:40|4261|4260|4261|4260|4261|4260.5|4260.5|4260|75
1625556530000|2021-07-06 07:28:50|4261.5|4260.5|4262|4261|4262|4261|4261.5|4259.5|809
1625556540000|2021-07-06 07:29:00|4262.5|4261.5|4262.5|4261.5|4263.5|4262.5|4262|4261|1155
1625556550000|2021-07-06 07:29:10|4262|4261|4262|4261.5|4262|4261.5|4262|4261|0
1625556560000|2021-07-06 07:29:20|4262.5||4262.5||4262.5||4262.5||182
1625556570000|2021-07-06 07:29:30|4263|4262|4263.5|4262.5|4263.5|4262.5|4263|4262|155
1625556580000|2021-07-06 07:29:40|4264|4263|4265|4264|4265|4264|4264|4263|285
1625556590000|2021-07-06 07:29:50|4265.5|4264.5|4267|4266|4267|4266|4265.5|4264.5|285
1625556600000|2021-07-06 07:30:00|4266|4265.5|4264.5|4263.5|4266.5|4265.5|4264.5|4263.5|1290
1625556610000|2021-07-06 07:30:10|4264|4264|4264.5|4263.5|4264.5|4264|4264|4263.5|1
1625556620000|2021-07-06 07:30:20|4265|4264|4265|4264.5|4266|4265|4264|4263.5|828
1625556630000|2021-07-06 07:30:30|4265.5|4265|4265.5|4264.5|4266|4265|4265.5|4264.5|0
1625556640000|2021-07-06 07:30:40|4265|4264|4265|4264|4265.5|4264.5|4264.5|4263.5|606
1625556650000|2021-07-06 07:30:50|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|0
1625556660000|2021-07-06 07:31:00|4265|4264|4264.5|4264|4265|4264.5|4264|4263.5|1113
1625556670000|2021-07-06 07:31:10|4265|4264.5|4265|4263.5|4265|4264.5|4264|4263.5|112
1625556680000|2021-07-06 07:31:20|4264.5|4264|4263.5|4262.5|4264.5|4264|4263.5|4262.5|793
1625556700000|2021-07-06 07:31:40||4263||4262.5||4263||4262.5|0
1625556710000|2021-07-06 07:31:50|4264|4263|4265.5|4264.5|4265.5|4264.5|4264|4262.5|890
1625556720000|2021-07-06 07:32:00|4266|4265|4265.5|4265|4266.5|4265.5|4265.5|4265|0
1625556730000|2021-07-06 07:32:10|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|0
1625556740000|2021-07-06 07:32:20|4267|4266|4267|4265.5|4267.5|4266.5|4266.5|4265.5|451
1625556770000|2021-07-06 07:32:50|4266.5||4266.5||4266.5||4266.5||0
1625556780000|2021-07-06 07:33:00|4266|4265|4266|4265|4266.5|4265|4265.5|4265|67
1625556790000|2021-07-06 07:33:10|4265.5|4264.5|4265|4264|4265.5|4264.5|4264.5|4264|2659
1625556800000|2021-07-06 07:33:20|4264.5|4263.5|4265.5|4264.5|4265.5|4264.5|4264.5|4263.5|140
1625556810000|2021-07-06 07:33:30|||||||||50
1625556820000|2021-07-06 07:33:40|4266|4265|4266.5|4266|4266.5|4266|4265.5|4265|924
1625556830000|2021-07-06 07:33:50|4266|4265.5|4266|4265|4266.5|4265.5|4265.5|4264.5|757
1625556840000|2021-07-06 07:34:00|4265.5|4264.5|4265.5|4264.5|4266|4264.5|4265|4264.5|100
1625556850000|2021-07-06 07:34:10|4265|4264|4264|4263|4265|4264.5|4263.5|4262.5|1031
1625556860000|2021-07-06 07:34:20|4264.5|4263.5|4265|4264.5|4265|4264.5|4264.5|4263.5|323
1625556870000|2021-07-06 07:34:30|4265.5|4264|4264.5|4263.5|4266|4265|4264.5|4263.5|717
1625556880000|2021-07-06 07:34:40|4265|4264|4264.5|4263.5|4265.5|4264.5|4264.5|4263.5|268
1625556900000|2021-07-06 07:35:00||4264||4263.5||4264||4263.5|396
1625556910000|2021-07-06 07:35:10|4264|4263|4265|4264|4265|4264|4263.5|4263|1969
1625556920000|2021-07-06 07:35:20|4264.5|4263.5|4264.5|4263.5|4265|4264|4264|4263.5|773
1625556930000|2021-07-06 07:35:30|4264|4263|4263.5|4262.5|4264|4263|4263.5|4262.5|467
1625556940000|2021-07-06 07:35:40|4263|4262|4262.5|4261.5|4263|4262|4262.5|4261|70
1625556950000|2021-07-06 07:35:50|4262|4261|4261.5|4260.5|4262|4261.5|4261|4260|1161
1625556960000|2021-07-06 07:36:00|4262|4261|4261|4260|4262|4261|4261|4260|760
1625556970000|2021-07-06 07:36:10|4261.5|4260.5|4261.5|4260|4261.5|4260.5|4261|4260|84
1625556980000|2021-07-06 07:36:20|4262|4260.5|4262|4261|4262|4261.5|4261.5|4260.5|1064
1625556990000|2021-07-06 07:36:30|4261.5|4260.5|4261.5|4260.5|4261.5|4261|4261|4260|211
1625557000000|2021-07-06 07:36:40|4261|4260|4260.5|4259.5|4261.5|4260|4260.5|4259.5|1145
1625557010000|2021-07-06 07:36:50|4261||4260.5||4261||4260.5||0
1625557020000|2021-07-06 07:37:00|4260|4259|4259.5|4258|4260|4259|4258.5|4258|539
1625557030000|2021-07-06 07:37:10|4259|4257.5|4259|4258|4259|4258.5|4258.5|4257.5|1015
1625557040000|2021-07-06 07:37:20|4258.5|4257.5|4258.5|4257.5|4259|4258|4258.5|4257|85
1625557050000|2021-07-06 07:37:30|4258|4257|4258.5|4258|4259|4258|4257.5|4257|957
1625557060000|2021-07-06 07:37:40|4259|4257.5|4258.5|4257.5|4259|4257.5|4258|4257.5|126
1625557070000|2021-07-06 07:37:50|4258|4257|4258|4257|4258|4257.5|4257|4256|2261
1625557080000|2021-07-06 07:38:00|4257.5|4256.5|4258.5|4257.5|4258.5|4258|4257.5|4256.5|1273
1625557090000|2021-07-06 07:38:10|4258|4258|4258|4257|4258|4258|4258|4257|1042
1625557100000|2021-07-06 07:38:20|4258.5|4257.5|4258|4257|4258.5|4257.5|4257.5|4257|300
1625557110000|2021-07-06 07:38:30|4258.5|4257.5|4259|4258|4259.5|4258.5|4258.5|4257.5|608
1625557120000|2021-07-06 07:38:40|4258.5|4257.5|4259.5|4258|4259.5|4258.5|4258.5|4257.5|0
1625557130000|2021-07-06 07:38:50|4259||4259.5||4259.5||4259||50
1625557140000|2021-07-06 07:39:00|4260|4258.5|4260|4259|4260|4259|4260|4258.5|140
1625557150000|2021-07-06 07:39:10|4260.5|4259.5|4261.5|4260.5|4261.5|4260.5|4260.5|4259.5|275
1625557160000|2021-07-06 07:39:20|4261|4260|4261.5|4260|4261.5|4260.5|4261|4260|50
1625557170000|2021-07-06 07:39:30|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260.5|43
1625557180000|2021-07-06 07:39:40|4261|4260|4261|4260|4261|4260|4261|4260|277
1625557190000|2021-07-06 07:39:50|4260.5|4259.5|4259.5|4258.5|4261|4259.5|4259.5|4258.5|1350
1625557200000|2021-07-06 07:40:00|4259|4258|4259.5|4259|4260|4259|4259|4258|1482
1625557210000|2021-07-06 07:40:10|4259|4258.5|4258.5|4257.5|4259.5|4258.5|4258.5|4257.5|1340
1625557220000|2021-07-06 07:40:20|4258|4258|4256.5|4255.5|4258|4258|4256.5|4255|1401
1625557230000|2021-07-06 07:40:30|4256|4255|4256|4255|4256|4255.5|4256|4255|0
1625557240000|2021-07-06 07:40:40|4256.5|4255.5|4256|4254.5|4256.5|4256|4255|4254.5|699
1625557250000|2021-07-06 07:40:50|4255.5|4254|4256|4255|4256|4255|4254.5|4254|1629
1625557260000|2021-07-06 07:41:00|4255.5|4254.5|4255|4254|4256|4255|4254.5|4254|2757
1625557270000|2021-07-06 07:41:10|4255.5|4254.5|4256|4255|4256|4255|4255.5|4254|44
1625557280000|2021-07-06 07:41:20|4255.5|4254.5|4256|4255|4256|4255|4255.5|4254.5|0
1625557290000|2021-07-06 07:41:30|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|79
1625557300000|2021-07-06 07:41:40|4255|4254|4255|4254|4255|4254.5|4255|4254|672
1625557310000|2021-07-06 07:41:50|4255.5|4254.5|4256|4255|4256|4255|4255.5|4254.5|103
1625557320000|2021-07-06 07:42:00|4255.5|4254.5|4254.5|4253.5|4256|4255|4254.5|4253.5|829
1625557330000|2021-07-06 07:42:10|4254|4253|4255.5|4254.5|4255.5|4255|4254|4253|1413
1625557340000|2021-07-06 07:42:20||4255||4254.5||4255||4254.5|0
1625557350000|2021-07-06 07:42:30|4256|4255|4256|4255|4256|4255.5|4256|4255|100
1625557360000|2021-07-06 07:42:40|4255.5|4254.5|4256|4255|4256|4255|4255.5|4254.5|152
1625557370000|2021-07-06 07:42:50|4255.5|4254.5|4256|4255|4256|4255|4255.5|4254.5|0
1625557380000|2021-07-06 07:43:00|4255.5|4254.5|4256|4255|4256|4255|4255.5|4254.5|200
1625557390000|2021-07-06 07:43:10|4256.5|4255.5|4257|4256|4257|4256.5|4256.5|4255|670
1625557410000|2021-07-06 07:43:30|4256.5|4255.5|4256|4255|4257|4256|4255.5|4254.5|1213
1625557420000|2021-07-06 07:43:40|4255.5|4254.5|4255|4254|4255.5|4254.5|4255|4254|77
1625557430000|2021-07-06 07:43:50|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|116
1625557440000|2021-07-06 07:44:00|4256|4255|4256.5|4255|4256.5|4255|4256|4254.5|482
1625557450000|2021-07-06 07:44:10|4256|4255.5|4256|4255.5|4256|4256|4256|4255.5|277
1625557460000|2021-07-06 07:44:20|4256.5|4255|4256|4255|4256.5|4255|4255.5|4255|433
1625557470000|2021-07-06 07:44:30|||||||||1446
1625557490000|2021-07-06 07:44:50|4255.5|4255.5|4255.5|4254.5|4256|4255.5|4255|4254.5|1041
1625557500000|2021-07-06 07:45:00|4256|4255|4256.5|4255.5|4257|4256|4255.5|4255|1419
1625557510000|2021-07-06 07:45:10|4256|4255|4255.5|4255|4256.5|4255|4255.5|4254.5|2638
1625557520000|2021-07-06 07:45:20|4255|4254.5|4254|4253|4255|4254.5|4253.5|4253|3813
1625557530000|2021-07-06 07:45:30|4254.5|4253.5|4254|4253|4255|4254|4253|4252.5|2483
1625557540000|2021-07-06 07:45:40|4253.5|4253.5|4253.5|4252.5|4254|4253.5|4253.5|4252.5|238
1625557560000|2021-07-06 07:46:00|4254|4253|4256|4255.5|4256.5|4255.5|4254|4253|576
1625557570000|2021-07-06 07:46:10|4256.5||4257||4257||4256.5||78
1625557580000|2021-07-06 07:46:20|4257.5|4256|4259|4257.5|4259|4257.5|4257.5|4256|19
1625557590000|2021-07-06 07:46:30|4258.5|4258|4259|4258|4259.5|4258.5|4258.5|4258|10
1625557600000|2021-07-06 07:46:40|4258.5|4257.5|4259.5|4258.5|4259.5|4258.5|4258|4257|1036
1625557610000|2021-07-06 07:46:50|4259|4258|4259|4257.5|4259|4258|4259|4257.5|1055
1625557620000|2021-07-06 07:47:00|4260|4258|4260.5|4259.5|4260.5|4259.5|4259|4258|1130
1625557630000|2021-07-06 07:47:10|4260|4259|4260|4259|4260.5|4259.5|4260|4259|0
1625557640000|2021-07-06 07:47:20|4260.5|4259.5|4261|4259.5|4261|4259.5|4260|4259|0
1625557650000|2021-07-06 07:47:30|4261.5|4260|4261.5|4260.5|4261.5|4260.5|4260.5|4260|366
1625557660000|2021-07-06 07:47:40|4262|4261|4262|4261.5|4263|4262.5|4261.5|4261|1000
1625557670000|2021-07-06 07:47:50||4261||4261||4261.5||4260.5|0
1625557680000|2021-07-06 07:48:00|4261.5|4261.5|4261|4260.5|4262.5|4261.5|4261|4260.5|1022
1625557710000|2021-07-06 07:48:30|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|1097
1625557720000|2021-07-06 07:48:40|4261|4260|4261|4260|4261|4260.5|4260.5|4260|360
1625557730000|2021-07-06 07:48:50|4261.5|4260.5|4261.5|4260.5|4262|4261|4261.5|4260|288
1625557750000|2021-07-06 07:49:10|4261||4261||4261||4261||0
1625557760000|2021-07-06 07:49:20|4261.5||4261.5||4261.5||4261.5||0
1625557770000|2021-07-06 07:49:30|4262|4261|4262.5|4261.5|4262.5|4261.5|4262|4260.5|243
1625557780000|2021-07-06 07:49:40|4263|4262|4264|4263|4264.5|4263.5|4263|4262|150
1625557790000|2021-07-06 07:49:50|4264.5|4263.5|4264|4263|4264.5|4263.5|4264|4262.5|33
1625557800000|2021-07-06 07:50:00|4263.5|4262.5|4264|4263|4264|4263|4263.5|4262.5|0
1625557810000|2021-07-06 07:50:10||4262.5||4262.5||4262.5||4262.5|0
1625557820000|2021-07-06 07:50:20|4263.5|4263|4264|4262.5|4264|4263|4263|4262.5|0
1625557830000|2021-07-06 07:50:30|4263.5|4263|4263|4262|4263.5|4263|4262.5|4262|1102
1625557840000|2021-07-06 07:50:40|4264|4262.5|4264|4262.5|4264|4263|4263|4262.5|255
1625557850000|2021-07-06 07:50:50|4264.5|4263|4264.5|4263.5|4264.5|4263.5|4264.5|4263|125
1625557860000|2021-07-06 07:51:00|4264|4263|4264.5|4263.5|4264.5|4263.5|4264|4263|0
1625557870000|2021-07-06 07:51:10|4265|4264|4265.5|4264.5|4265.5|4264.5|4265|4264|100
1625557890000|2021-07-06 07:51:30|4265||4265||4265||4265||228
1625557900000|2021-07-06 07:51:40|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|489
1625557920000|2021-07-06 07:52:00|4265|4264|4266.5|4265.5|4267|4265.5|4265|4263.5|601
1625557930000|2021-07-06 07:52:10|4267||4267||4267||4266.5||0
1625557940000|2021-07-06 07:52:20|4266.5||4267||4267||4266.5||3
1625557950000|2021-07-06 07:52:30|4267.5|4266|4268|4266.5|4268|4266.5|4267.5|4266|0
1625557960000|2021-07-06 07:52:40|4268.5|4267|4268.5|4267.5|4269|4267.5|4268.5|4267|0
1625557970000|2021-07-06 07:52:50|4269|4268|4270|4268.5|4270|4268.5|4269|4268|250
1625557980000|2021-07-06 07:53:00|4269.5|4268|4267.5|4266.5|4269.5|4268.5|4267.5|4266.5|816
1625558000000|2021-07-06 07:53:20|4267|4266|4266.5|4265.5|4267|4266|4266.5|4265.5|0
1625558010000|2021-07-06 07:53:30|4267|4266|4267.5|4266.5|4267.5|4266.5|4267|4266|194
1625558020000|2021-07-06 07:53:40|4268|4267|4269|4267.5|4269|4268|4268|4266.5|725
1625558030000|2021-07-06 07:53:50|4269.5|4268|4268.5|4267.5|4270|4268.5|4268.5|4267.5|660
1625558040000|2021-07-06 07:54:00|4269|4268|4269.5|4268.5|4269.5|4268.5|4269|4268|309
1625558050000|2021-07-06 07:54:10|4269|4268|4268.5|4267.5|4269|4268|4268.5|4267.5|0
1625558070000|2021-07-06 07:54:30|4268|4267|4268|4266.5|4268.5|4267|4267.5|4266.5|1141
1625558080000|2021-07-06 07:54:40|4267.5||4267.5||4267.5||4267.5||0
1625558090000|2021-07-06 07:54:50|4268|4267|4267|4266.5|4268|4267|4267|4266|550
1625558100000|2021-07-06 07:55:00|4266.5|4265.5|4267|4266|4267.5|4266.5|4266|4265.5|222
1625558110000|2021-07-06 07:55:10|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|0
1625558120000|2021-07-06 07:55:20|4266|4265|4265.5|4265|4266|4265|4265.5|4265|189
1625558130000|2021-07-06 07:55:30|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|331
1625558140000|2021-07-06 07:55:40|4266|4265|4266|4265|4266.5|4265|4265.5|4265|73
1625558160000|2021-07-06 07:56:00|4265.5|4264.5|4266|4265.5|4266|4265.5|4265|4263.5|2220
1625558170000|2021-07-06 07:56:10|4266.5|4266|4267|4266|4267|4266.5|4266.5|4266|621
1625558180000|2021-07-06 07:56:20|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|14
1625558190000|2021-07-06 07:56:30|4267|4266|4267.5|4266.5|4267.5|4266.5|4267|4266|895
1625558200000|2021-07-06 07:56:40|4267|4266|4266|4265|4267|4266|4266|4265|514
1625558210000|2021-07-06 07:56:50|4266.5|4265.5|4266|4265|4266.5|4265.5|4266|4265|0
1625558240000|2021-07-06 07:57:20|4265.5|4264.5|4265|4264|4266|4265|4264.5|4264|1337
1625558250000|2021-07-06 07:57:30|4264.5|4264.5|4264.5|4263.5|4264.5|4264.5|4264|4263|977
1625558270000|2021-07-06 07:57:50|4264|4264|4264.5|4263.5|4264.5|4264|4264|4263.5|291
1625558280000|2021-07-06 07:58:00|4264|4264|4264|4263|4265|4264.5|4264|4263|2369
1625558290000|2021-07-06 07:58:10|4263.5|4262.5|4263.5|4262.5|4264|4262.5|4263|4262.5|265
1625558310000|2021-07-06 07:58:30|||||||||1
1625558330000|2021-07-06 07:58:50|4263|4262|4262.5|4262|4263.5|4262|4262.5|4262|1285
1625558340000|2021-07-06 07:59:00|4262|4261.5|4263|4262|4263|4262|4262|4261.5|1386
1625558360000|2021-07-06 07:59:20|||||||||123
1625558370000|2021-07-06 07:59:30||4262.5||4262||4262.5||4262|50
1625558380000|2021-07-06 07:59:40|4263.5|4262.5|4263|4262|4263.5|4263|4263|4262|307
1625558390000|2021-07-06 07:59:50|4263.5|4262.5|4264|4263|4264|4263.5|4263.5|4262.5|1536
1625558400000|2021-07-06 08:00:00|4263.5|4262.5|4262|4261|4264|4262.5|4262|4261|1643
1625558410000|2021-07-06 08:00:10|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260.5|0
1625558430000|2021-07-06 08:00:30|4261|4260|4260.5|4259.5|4261|4260|4260.5|4259.5|159
1625558440000|2021-07-06 08:00:40|4260|4259|4260.5|4259.5|4260.5|4259.5|4260|4259|0
1625558450000|2021-07-06 08:00:50|4261|4260|4261.5|4260.5|4261.5|4260.5|4261|4260|762
1625558460000|2021-07-06 08:01:00|4261|4260|4261|4260.5|4261|4260.5|4260.5|4260|121
1625558470000|2021-07-06 08:01:10|4260.5|4260|4260.5|4259.5|4260.5|4260|4259|4258.5|930
1625558480000|2021-07-06 08:01:20|4260|4259|4260|4259|4260|4259|4259.5|4259|352
1625558490000|2021-07-06 08:01:30||4259.5||4259||4259.5||4259|0
1625558500000|2021-07-06 08:01:40|4259.5|4258.5|4259|4258|4259.5|4258.5|4259|4258|543
1625558510000|2021-07-06 08:01:50|4258.5|4257.5|4258.5|4257.5|4258.5|4258|4258.5|4257.5|59
1625558520000|2021-07-06 08:02:00|4259|4258|4259|4258|4259|4258|4259|4258|411
1625558530000|2021-07-06 08:02:10|4259.5|4258.5|4260.5|4259.5|4260.5|4259.5|4259.5|4258.5|1878
1625558540000|2021-07-06 08:02:20|4261|4260|4261|4259.5|4261.5|4260.5|4260|4259.5|500
1625558550000|2021-07-06 08:02:30|4260.5||4261||4261||4260.5||0
1625558560000|2021-07-06 08:02:40|4260.5|4259|4259.5|4258.5|4260.5|4259|4259.5|4258.5|962
1625558570000|2021-07-06 08:02:50|4259|4258|4258.5|4257.5|4259|4258|4258.5|4257.5|449
1625558580000|2021-07-06 08:03:00|4259||4258.5||4259||4258.5||0
1625558590000|2021-07-06 08:03:10|4258|4257|4259|4258|4259|4258|4257.5|4256.5|534
1625558600000|2021-07-06 08:03:20|4258.5|4257.5|4258.5|4257.5|4258.5|4257.5|4258.5|4257.5|0
1625558610000|2021-07-06 08:03:30|4258|4257|4258|4257|4258|4257.5|4258|4257|0
1625558620000|2021-07-06 08:03:40|4258.5||4258.5||4258.5||4258||0
1625558630000|2021-07-06 08:03:50|4258|4257.5|4258|4257|4258|4257.5|4258|4257|143
1625558660000|2021-07-06 08:04:20|4258.5|4257.5|4259|4258|4259|4258|4258|4257|430
1625558670000|2021-07-06 08:04:30|4258.5|4257.5|4258.5|4257.5|4258.5|4257.5|4258.5|4257.5|0
1625558680000|2021-07-06 08:04:40|4259|4258|4259|4258|4259|4258|4259|4258|75
1625558690000|2021-07-06 08:04:50|4258.5|4257.5|4259|4258.5|4259|4258.5|4258.5|4257.5|50
1625558700000|2021-07-06 08:05:00|4259.5|4259|4261|4260|4261|4260|4259.5|4259|614
1625558710000|2021-07-06 08:05:10|4261.5|4260.5|4261|4260|4261.5|4261|4261|4260|614
1625558720000|2021-07-06 08:05:20||4259.5||4260||4260||4259.5|100
1625558730000|2021-07-06 08:05:30|4260.5|4260.5|4261|4260|4261|4260.5|4260.5|4260|150
1625558740000|2021-07-06 08:05:40|4260.5|4259.5|4259|4258|4260.5|4259.5|4258.5|4258|1084
1625558750000|2021-07-06 08:05:50|4258.5|4258.5|4259|4258|4259.5|4258.5|4258.5|4258|281
1625558760000|2021-07-06 08:06:00|||||||||23
1625558770000|2021-07-06 08:06:10|4259.5|4258.5|4259.5|4258|4260|4259|4259.5|4258|389
1625558780000|2021-07-06 08:06:20|4259|4258.5|4259|4258|4259|4258.5|4259|4258|0
1625558790000|2021-07-06 08:06:30|4259.5|4258.5|4259|4258|4260|4259|4259|4258|699
1625558830000|2021-07-06 08:07:10|4260|4258.5|4260|4259|4260|4259|4259.5|4258.5|184
1625558840000|2021-07-06 08:07:20|4260.5|4259.5|4261|4260|4261|4260|4260.5|4259.5|172
1625558850000|2021-07-06 08:07:30|4261.5||4261.5||4261.5||4261.5||120
1625558860000|2021-07-06 08:07:40|4262|4260.5|4261.5|4260.5|4262|4261|4261.5|4260.5|0
1625558870000|2021-07-06 08:07:50|4262|4261|4261.5|4260.5|4262|4261|4261|4260.5|556
1625558880000|2021-07-06 08:08:00|4262|4261|4262|4261.5|4262|4261.5|4262|4261|338
1625558900000|2021-07-06 08:08:20|4261.5|4261|4262|4261|4262|4261.5|4261.5|4261|65
1625558920000|2021-07-06 08:08:40|4262.5|4261.5|4263.5|4262.5|4263.5|4262.5|4262.5|4261.5|292
1625558930000|2021-07-06 08:08:50|4264|4263|4264|4263|4264.5|4263|4264|4263|0
1625558940000|2021-07-06 08:09:00|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|90
1625558950000|2021-07-06 08:09:10|4264.5|4263|4264.5|4263.5|4264.5|4263.5|4264.5|4262.5|148
1625558960000|2021-07-06 08:09:20|4265|4264|4265|4264|4265.5|4264|4265|4264|0
1625558980000|2021-07-06 08:09:40|||||||||35
1625558990000|2021-07-06 08:09:50|4265.5|4264.5|4266.5|4265.5|4267|4266|4265.5|4264|505
1625559000000|2021-07-06 08:10:00|4266|4265|4264.5|4264|4266|4265.5|4264|4263.5|1542
1625559010000|2021-07-06 08:10:10|4264|4263.5|4264.5|4263|4264.5|4263.5|4263.5|4263|684
1625559020000|2021-07-06 08:10:20||4263.5||4263.5||4264||4263.5|0
1625559030000|2021-07-06 08:10:30|4265|4264|4265.5|4264.5|4265.5|4264.5|4264.5|4264|204
1625559040000|2021-07-06 08:10:40|4266|4265|4265.5|4264.5|4266|4265|4265.5|4264.5|50
1625559050000|2021-07-06 08:10:50|4265|4264|4265|4264|4265|4264|4265|4264|0
1625559060000|2021-07-06 08:11:00|4265.5|4264.5|4265|4264.5|4265.5|4264.5|4265|4264|299
1625559070000|2021-07-06 08:11:10|4265.5|4264|4265|4264|4265.5|4264.5|4265|4264|58
1625559080000|2021-07-06 08:11:20|4265.5||4265||4265.5||4264.5||0
1625559090000|2021-07-06 08:11:30|4264.5||4265||4265||4264.5||0
1625559110000|2021-07-06 08:11:50|4265.5|4264.5|4265.5|4265|4265.5|4265|4265.5|4264|179
1625559120000|2021-07-06 08:12:00|4265|4264.5|4265.5|4265|4266.5|4265|4265|4264.5|423
1625559130000|2021-07-06 08:12:10||4264.5||4264.5||4264.5||4264.5|25
1625559140000|2021-07-06 08:12:20|||||||||233
1625559150000|2021-07-06 08:12:30|4266|4265|4266|4265|4266|4265|4266|4265|0
1625559160000|2021-07-06 08:12:40||4265.5||4265||4265.5||4265|344
1625559170000|2021-07-06 08:12:50|4265.5|4264.5|4265|4264|4266|4264.5|4264.5|4264|1086
1625559180000|2021-07-06 08:13:00|4265.5|4264.5|4266|4265|4266|4265|4265.5|4264.5|333
1625559190000|2021-07-06 08:13:10|4266.5|4265.5|4267|4266|4267.5|4266|4266.5|4265.5|73
1625559210000|2021-07-06 08:13:30|4266.5|4266.5|4267.5|4267|4267.5|4267|4266.5|4266|977
1625559220000|2021-07-06 08:13:40|4267|4266.5|4266.5|4266|4267|4266.5|4266|4265.5|1698
1625559230000|2021-07-06 08:13:50|4266|4265.5|4266.5|4265.5|4266.5|4266|4266|4265|142
1625559240000|2021-07-06 08:14:00|4266|4265|4265.5|4265|4266|4265|4265.5|4265|150
1625559250000|2021-07-06 08:14:10||4264.5||4265||4265||4264.5|554
1625559260000|2021-07-06 08:14:20|4265|4264.5|4266|4265|4266|4265|4265|4264.5|73
1625559280000|2021-07-06 08:14:40|4265.5||4266||4266||4265.5||1
1625559290000|2021-07-06 08:14:50||4264.5||4265||4265||4264.5|0
1625559300000|2021-07-06 08:15:00|4266.5|4265.5|4265.5|4265|4266.5|4265.5|4265.5|4264.5|100
1625559310000|2021-07-06 08:15:10|4265|4264.5|4264.5|4263.5|4265|4264.5|4264.5|4263.5|376
1625559320000|2021-07-06 08:15:20|4264|4263|4263.5|4262.5|4264.5|4263|4263.5|4262|828
1625559330000|2021-07-06 08:15:30|4263|4262|4263|4262|4263|4262|4262|4261.5|208
1625559350000|2021-07-06 08:15:50|4262.5|4261.5|4263|4262|4263|4262|4262.5|4261.5|0
1625559360000|2021-07-06 08:16:00|4263.5|4262.5|4264|4263|4264|4263|4263.5|4261.5|764
1625559370000|2021-07-06 08:16:10|4263.5|4262.5|4264|4263|4264|4263.5|4263.5|4262.5|520
1625559390000|2021-07-06 08:16:30|4264.5|4263.5|4265|4264.5|4265|4264.5|4264.5|4263|26
1625559400000|2021-07-06 08:16:40|4265.5|4265|4265.5|4265|4265.5|4265|4265|4264.5|50
1625559410000|2021-07-06 08:16:50|4265|4264.5|4264.5|4264|4265|4265|4264.5|4264|158
1625559420000|2021-07-06 08:17:00||4263.5||4263.5||4264||4263.5|0
1625559430000|2021-07-06 08:17:10|4264|4264|4264.5|4263.5|4264.5|4264|4264|4263.5|381
1625559440000|2021-07-06 08:17:20||4264||4264||4264||4263.5|25
1625559450000|2021-07-06 08:17:30||4263.5||4263.5||4264||4263.5|0
1625559460000|2021-07-06 08:17:40|4264|4264|4263.5|4262.5|4264.5|4264|4263|4262.5|764
1625559470000|2021-07-06 08:17:50|4264|4263|4264.5|4263|4264.5|4263|4264|4263|0
1625559480000|2021-07-06 08:18:00|4265|4263.5|4265|4264|4265|4264.5|4265|4263.5|160
1625559500000|2021-07-06 08:18:20|||||||||84
1625559520000|2021-07-06 08:18:40|4264.5|4263.5|4264|4263|4265|4263.5|4264|4263|3
1625559530000|2021-07-06 08:18:50|4263.5||4264||4264||4263.5||428
1625559540000|2021-07-06 08:19:00|4264.5|4263.5|4266|4265|4266|4265|4264|4263.5|1129
1625559550000|2021-07-06 08:19:10|4265.5|4264.5|4265.5|4264.5|4266.5|4264.5|4264.5|4264|2138
1625559560000|2021-07-06 08:19:20|4265|4264|4265|4264|4265.5|4264|4265|4264|25
1625559570000|2021-07-06 08:19:30|4264.5|4263.5|4264|4263|4264.5|4263.5|4264|4263|528
1625559580000|2021-07-06 08:19:40|4263.5|4262.5|4263.5|4262.5|4264|4263|4263.5|4262.5|0
1625559590000|2021-07-06 08:19:50|4263||4263||4263||4263||68
1625559600000|2021-07-06 08:20:00|4263.5|4263|4263.5|4262.5|4264.5|4264|4263|4262.5|2382
1625559610000|2021-07-06 08:20:10||4262||4262.5||4262.5||4262|0
1625559620000|2021-07-06 08:20:20|4263|4262|4263|4262|4263.5|4262.5|4262.5|4262|1949
1625559630000|2021-07-06 08:20:30|4262.5|4261.5|4262|4261.5|4263|4261.5|4262|4261.5|624
1625559640000|2021-07-06 08:20:40||4261||4261||4261||4261|0
1625559650000|2021-07-06 08:20:50|4262.5|4261.5|4263|4262|4263|4262.5|4262.5|4261.5|411
1625559660000|2021-07-06 08:21:00|4263.5|4262.5|4263|4261.5|4263.5|4262.5|4262.5|4261.5|794
1625559670000|2021-07-06 08:21:10|4263.5|4262|4264|4263|4264|4263|4263.5|4262|0
1625559680000|2021-07-06 08:21:20|||||||||43
1625559690000|2021-07-06 08:21:30|||||||||1
1625559710000|2021-07-06 08:21:50|4264.5|4263.5|4264.5|4264|4265|4264|4264|4263.5|411
1625559720000|2021-07-06 08:22:00|4265|4263.5|4264.5|4264|4265|4264|4263.5|4263|2945
1625559730000|2021-07-06 08:22:10|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|233
1625559740000|2021-07-06 08:22:20|4264.5|4264|4265|4264|4265.5|4264|4264.5|4264|31
1625559750000|2021-07-06 08:22:30|4265.5||4265||4265.5||4265||0
1625559760000|2021-07-06 08:22:40|4264.5||4265||4265||4264.5||148
1625559770000|2021-07-06 08:22:50|4265.5||4265||4265.5||4264.5||0
1625559780000|2021-07-06 08:23:00|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|581
1625559800000|2021-07-06 08:23:20|4265|4264|4264|4263.5|4265|4264|4264|4263.5|50
1625559810000|2021-07-06 08:23:30|4263.5|4263|4263.5|4262.5|4264|4263|4263|4262.5|835
1625559820000|2021-07-06 08:23:40|4264|4263|4263|4262|4264|4263.5|4263|4262|523
1625559830000|2021-07-06 08:23:50|4262.5|4261.5|4262|4261|4262.5|4261.5|4262|4261|248
1625559840000|2021-07-06 08:24:00|4262.5|4261.5|4263|4262|4263|4262.5|4262|4261.5|1122
1625559870000|2021-07-06 08:24:30|||||||||211
1625559890000|2021-07-06 08:24:50|4262.5|4262.5|4263|4262.5|4263|4262.5|4262.5|4262|61
1625559900000|2021-07-06 08:25:00|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|225
1625559910000|2021-07-06 08:25:10|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|134
1625559920000|2021-07-06 08:25:20||4263||4263||4263||4263|0
1625559950000|2021-07-06 08:25:50|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|393
1625559960000|2021-07-06 08:26:00|4264|4263.5|4265.5|4264.5|4266|4264.5|4264|4263|1175
1625559980000|2021-07-06 08:26:20|4265||4265.5||4265.5||4265||0
1625559990000|2021-07-06 08:26:30|4265|4265|4265|4264.5|4265.5|4265|4265|4264.5|374
1625560000000|2021-07-06 08:26:40|4265.5|4265|4265.5|4264.5|4265.5|4265|4265|4264.5|312
1625560010000|2021-07-06 08:26:50|4266|4265|4265|4264.5|4266|4265|4265|4264.5|113
1625560020000|2021-07-06 08:27:00|4265.5|4265|4266|4265|4266.5|4265|4265.5|4265|0
1625560030000|2021-07-06 08:27:10|4266.5||4266.5||4266.5||4266.5||11
1625560040000|2021-07-06 08:27:20|4266||4266||4266||4266||0
1625560050000|2021-07-06 08:27:30|4266.5||4266.5||4266.5||4266.5||11
1625560060000|2021-07-06 08:27:40|4266||4266||4266||4266||0
1625560070000|2021-07-06 08:27:50|4266.5||4266.5||4266.5||4266.5||0
1625560080000|2021-07-06 08:28:00|4266||4266||4266||4266||158
1625560100000|2021-07-06 08:28:20|4265.5||4265.5||4265.5||4265.5||0
1625560110000|2021-07-06 08:28:30|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|404
1625560120000|2021-07-06 08:28:40|4265|4264|4264.5|4263.5|4265|4264|4264.5|4263.5|445
1625560130000|2021-07-06 08:28:50|||||||||54
1625560150000|2021-07-06 08:29:10|4264|4263|4263.5|4262.5|4264|4263|4263.5|4262.5|178
1625560160000|2021-07-06 08:29:20|4264|4263|4264|4263|4264.5|4263|4264|4263|18
1625560170000|2021-07-06 08:29:30|4263.5|4262.5|4263.5|4262.5|4264|4262.5|4263|4262.5|335
1625560180000|2021-07-06 08:29:40|4263||4263.5||4263.5||4263||0
1625560190000|2021-07-06 08:29:50|4263|4262|4262|4261|4263|4262|4262|4261|969
1625560200000|2021-07-06 08:30:00|4262.5|4260.5|4262|4260.5|4262.5|4260.5|4262|4260.5|332
1625560210000|2021-07-06 08:30:10|4261.5|4260|4261.5|4260.5|4262|4260.5|4261.5|4260|100
1625560220000|2021-07-06 08:30:20|4261|4260|4261|4259.5|4261|4260|4260.5|4259.5|364
1625560230000|2021-07-06 08:30:30|4261.5|4260|4261.5|4260.5|4261.5|4260.5|4261|4260|225
1625560240000|2021-07-06 08:30:40||4260||4260.5||4260.5||4260|0
1625560250000|2021-07-06 08:30:50|4261|4260|4260|4259|4261.5|4260|4260|4259|150
1625560260000|2021-07-06 08:31:00|4260.5|4259.5|4261|4259.5|4261.5|4260.5|4260.5|4259|13
1625560270000|2021-07-06 08:31:10|4260.5|4259|4261|4260|4261|4260|4260.5|4259|0
1625560280000|2021-07-06 08:31:20|4260.5|4259.5|4260.5|4259|4260.5|4259.5|4260.5|4259|0
1625560300000|2021-07-06 08:31:40|4260||4260.5||4260.5||4260||0
1625560310000|2021-07-06 08:31:50||4259.5||4259||4259.5||4259|0
1625560320000|2021-07-06 08:32:00|4261|4259.5|4260.5|4260|4261|4260|4260.5|4259.5|81
1625560330000|2021-07-06 08:32:10|4260|4259.5|4261|4260|4261.5|4260.5|4260|4259.5|276
1625560340000|2021-07-06 08:32:20|4261.5|4260.5|4261|4260|4261.5|4260.5|4261|4260|1
1625560350000|2021-07-06 08:32:30|4260.5|4260.5|4260.5|4260|4260.5|4260.5|4260.5|4260|9
1625560360000|2021-07-06 08:32:40|4261||4260.5||4261||4260.5||11
1625560380000|2021-07-06 08:33:00|4261|4260.5|4262|4261|4262|4261|4260.5|4260|775
1625560390000|2021-07-06 08:33:10|4262.5|4261.5|4262.5|4261.5|4263|4262|4262.5|4261.5|343
1625560400000|2021-07-06 08:33:20|4262|4261|4262.5|4261.5|4262.5|4261.5|4262|4261|150
1625560410000|2021-07-06 08:33:30||4262||4261.5||4262||4261.5|11
1625560440000|2021-07-06 08:34:00|||||||||97
1625560450000|2021-07-06 08:34:10|4262|4261|4261.5|4261|4262.5|4261|4261|4260.5|2034
1625560460000|2021-07-06 08:34:20|4261|4260.5|4261|4260|4261|4261|4261|4260|156
1625560470000|2021-07-06 08:34:30|4260.5|4260.5|4259.5|4259|4260.5|4260.5|4259.5|4259|1030
1625560480000|2021-07-06 08:34:40||4258.5||4258.5||4258.5||4258.5|0
1625560490000|2021-07-06 08:34:50|||||||||123
1625560500000|2021-07-06 08:35:00|4260|4259|4260.5|4259.5|4261|4259.5|4260|4258.5|86
1625560510000|2021-07-06 08:35:10|4260|4259|4260|4259|4260|4259|4260|4259|30
1625560520000|2021-07-06 08:35:20|4260.5|4259.5|4260.5|4259.5|4261|4259.5|4260.5|4259.5|42
1625560530000|2021-07-06 08:35:30|4260|4259|4260|4259|4260|4259|4260|4259|0
1625560540000|2021-07-06 08:35:40|4260.5|4259.5|4260|4259.5|4260.5|4259.5|4260|4259|0
1625560550000|2021-07-06 08:35:50|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|50
1625560560000|2021-07-06 08:36:00|4261|4260.5|4261|4260.5|4261|4260.5|4260.5|4260.5|0
1625560570000|2021-07-06 08:36:10|4261.5|4261|4261|4260|4262|4261|4260.5|4260|1102
1625560590000|2021-07-06 08:36:30|4260.5|4259.5|4260.5|4259.5|4260.5|4260|4260.5|4259.5|455
1625560600000|2021-07-06 08:36:40|4261|4260|4261|4260|4261|4260|4261|4260|245
1625560610000|2021-07-06 08:36:50|4260.5|4259.5|4260.5|4259.5|4260.5|4260|4260.5|4259.5|202
1625560620000|2021-07-06 08:37:00||4260||4259.5||4260||4259.5|0
1625560630000|2021-07-06 08:37:10|4261|4260|4260|4259.5|4261|4260|4260|4259.5|107
1625560640000|2021-07-06 08:37:20|4260.5||4260.5||4260.5||4260||45
1625560650000|2021-07-06 08:37:30|4260|4259|4260|4259|4260|4259.5|4259.5|4259|478
1625560660000|2021-07-06 08:37:40|4259.5|4258.5|4259|4258.5|4259.5|4258.5|4259|4258.5|0
1625560670000|2021-07-06 08:37:50||4258||4258.5||4258.5||4258|221
1625560680000|2021-07-06 08:38:00|4259.5|4259|4260.5|4259.5|4260.5|4260|4259.5|4258.5|1265
1625560690000|2021-07-06 08:38:10|4260||4260||4260.5||4260||98
1625560700000|2021-07-06 08:38:20|4260.5||4260||4260.5||4260||0
1625560710000|2021-07-06 08:38:30|4260.5|4260|4261|4260|4261|4260|4260.5|4260|306
1625560720000|2021-07-06 08:38:40|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|61
1625560730000|2021-07-06 08:38:50|4262|4261|4263.5|4262.5|4263.5|4262.5|4262|4261|1183
1625560740000|2021-07-06 08:39:00|4263|4263|4261.5|4261|4263.5|4263|4261.5|4260.5|2011
1625560750000|2021-07-06 08:39:10|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|3
1625560760000|2021-07-06 08:39:20|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|785
1625560770000|2021-07-06 08:39:30|4260|4259.5|4259.5|4258.5|4260|4259.5|4259.5|4258.5|555
1625560780000|2021-07-06 08:39:40|4259|4258|4258.5|4258|4259|4258|4258.5|4258|0
1625560790000|2021-07-06 08:39:50|4258|4257.5|4258|4257|4258|4257.5|4258|4257|128
1625560800000|2021-07-06 08:40:00|4257.5|4256.5|4257.5|4256.5|4257.5|4257|4257|4256|2153
1625560810000|2021-07-06 08:40:10|4257|4256|4257|4256|4257|4256.5|4257|4256|99
1625560820000|2021-07-06 08:40:20|4256.5||4256.5||4256.5||4256.5||720
1625560830000|2021-07-06 08:40:30|4257|4256.5|4257|4256|4257.5|4256.5|4256.5|4256|215
1625560840000|2021-07-06 08:40:40|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|100
1625560850000|2021-07-06 08:40:50|4258|4257|4257.5|4257|4258|4257|4257.5|4257|86
1625560860000|2021-07-06 08:41:00|4258|4256.5|4257|4256.5|4258|4257|4257|4256.5|2
1625560870000|2021-07-06 08:41:10|4257.5|4256|4257|4256.5|4257.5|4256.5|4257|4256|0
1625560880000|2021-07-06 08:41:20|4257.5|4257|4257.5|4256.5|4257.5|4257|4257|4256.5|10
1625560900000|2021-07-06 08:41:40|4257||4257||4257.5||4257||7
1625560910000|2021-07-06 08:41:50|4257.5|4256|4257|4256|4257.5|4256|4257|4256|215
1625560920000|2021-07-06 08:42:00|4256.5|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|545
1625560940000|2021-07-06 08:42:20||4256||4256||4256||4255.5|0
1625560950000|2021-07-06 08:42:30|4257|4255.5|4256.5|4256|4257|4256|4256.5|4255.5|0
1625560960000|2021-07-06 08:42:40|4257|4255.5|4256.5|4255.5|4257|4256|4256.5|4255.5|0
1625560970000|2021-07-06 08:42:50||4256||4256||4256||4255.5|50
1625560980000|2021-07-06 08:43:00|4257|4256.5|4258|4257|4258|4257|4257|4256|694
1625560990000|2021-07-06 08:43:10|4257.5||4257.5||4258||4257.5||0
1625561000000|2021-07-06 08:43:20|4257|4256.5|4257.5|4256.5|4257.5|4256.5|4257|4256.5|3
1625561020000|2021-07-06 08:43:40|4257||4257||4257||4257||215
1625561040000|2021-07-06 08:44:00|4257.5||4257.5||4257.5||4257.5||13
1625561060000|2021-07-06 08:44:20|4257||4257||4257||4257||0
1625561070000|2021-07-06 08:44:30|4257.5||4257||4257.5||4257||0
1625561080000|2021-07-06 08:44:40|||||||||27
1625561090000|2021-07-06 08:44:50|4257.5|4257|4258.5|4257.5|4258.5|4257.5|4257.5|4256.5|402
1625561100000|2021-07-06 08:45:00|4258|4257|4258|4257|4258|4257|4258|4257|0
1625561110000|2021-07-06 08:45:10|4257.5|4256.5|4256|4255.5|4257.5|4256.5|4256|4255.5|985
1625561120000|2021-07-06 08:45:20|4256.5|4256|4257|4256.5|4257.5|4256.5|4256.5|4255.5|280
1625561130000|2021-07-06 08:45:30||4256||4256||4256||4256|110
1625561140000|2021-07-06 08:45:40|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|275
1625561160000|2021-07-06 08:46:00|4257|4256|4257|4256|4257|4256.5|4257|4256|0
1625561170000|2021-07-06 08:46:10|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|1
1625561180000|2021-07-06 08:46:20|4258|4257|4257|4256.5|4258|4257.5|4257|4256.5|113
1625561190000|2021-07-06 08:46:30|||||||||466
1625561200000|2021-07-06 08:46:40|4257.5|4257|4258|4257|4258|4257|4257.5|4257|493
1625561210000|2021-07-06 08:46:50|4258.5|4257.5|4258|4257|4258.5|4257.5|4258|4257|0
1625561230000|2021-07-06 08:47:10|4257.5||4257.5||4258||4257.5||40
1625561240000|2021-07-06 08:47:20|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|59
1625561250000|2021-07-06 08:47:30|4259||4259||4259||4259||0
1625561270000|2021-07-06 08:47:50|4258.5||4259||4259||4258.5||0
1625561280000|2021-07-06 08:48:00|4258.5|4258.5|4259|4258|4259|4258.5|4258.5|4258|202
1625561290000|2021-07-06 08:48:10|4258.5||4259||4259||4258.5||566
1625561310000|2021-07-06 08:48:30|||||||||466
1625561320000|2021-07-06 08:48:40|4258.5|4257.5|4258|4257.5|4259|4257.5|4258|4257.5|943
1625561330000|2021-07-06 08:48:50|4258.5||4258.5||4258.5||4258||20
1625561340000|2021-07-06 08:49:00|4258|4257|4257|4256.5|4258.5|4257|4257|4256.5|687
1625561350000|2021-07-06 08:49:10|4256.5|4256|4257|4256|4257|4256|4256.5|4256|121
1625561360000|2021-07-06 08:49:20|4256.5||4257||4257||4256.5||0
1625561390000|2021-07-06 08:49:50|||||||||23
1625561440000|2021-07-06 08:50:40|4256.5|4255.5|4256.5|4255.5|4257|4255.5|4256|4255.5|572
1625561450000|2021-07-06 08:50:50|4257|4256|4257|4256|4257|4256.5|4257|4256|215
1625561460000|2021-07-06 08:51:00|4256.5||4256.5||4256.5||4256.5||0
1625561470000|2021-07-06 08:51:10|4257|4256.5|4257|4256.5|4257|4256.5|4256.5|4256|69
1625561480000|2021-07-06 08:51:20|4257.5||4257.5||4258||4257||101
1625561490000|2021-07-06 08:51:30|4257|4256|4257|4256|4257|4256|4257|4256|0
1625561500000|2021-07-06 08:51:40|4256.5||4256.5||4257||4256.5||0
1625561510000|2021-07-06 08:51:50|4256|4255.5|4256|4255.5|4256|4256|4256|4255.5|53
1625561520000|2021-07-06 08:52:00|4256.5||4256.5||4256.5||4256.5||0
1625561530000|2021-07-06 08:52:10|||||||||532
1625561540000|2021-07-06 08:52:20|4256||4256||4256||4256||62
1625561550000|2021-07-06 08:52:30|4256.5|4256|4256.5|4255.5|4256.5|4256|4256|4255.5|243
1625561570000|2021-07-06 08:52:50||4256||4255.5||4256||4255.5|116
1625561580000|2021-07-06 08:53:00|4256||4256||4256||4256||0
1625561590000|2021-07-06 08:53:10|4256.5||4256.5||4256.5||4256.5||0
1625561620000|2021-07-06 08:53:40|4256||4256||4256||4256||0
1625561630000|2021-07-06 08:53:50|4256.5|4256|4256.5|4255.5|4256.5|4256|4256.5|4255.5|50
1625561640000|2021-07-06 08:54:00|4256|4255|4255.5|4254.5|4256|4255|4255|4254.5|562
1625561650000|2021-07-06 08:54:10|4255|4255|4255.5|4255|4255.5|4255|4255|4254.5|139
1625561660000|2021-07-06 08:54:20|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254.5|46
1625561670000|2021-07-06 08:54:30||4255||4254.5||4255||4254.5|151
1625561680000|2021-07-06 08:54:40|4255|4255|4256|4255|4256|4255|4255|4255|215
1625561690000|2021-07-06 08:54:50|4255.5|4254.5|4256.5|4255.5|4256.5|4255.5|4255.5|4254.5|183
1625561700000|2021-07-06 08:55:00|4256|4256|4256.5|4256|4256.5|4256|4256|4255|927
1625561710000|2021-07-06 08:55:10|4256|4255.5|4256|4255|4256|4255.5|4255.5|4255|229
1625561760000|2021-07-06 08:56:00|4255.5|4254.5|4255.5|4254.5|4255.5|4255|4255|4254.5|120
1625561770000|2021-07-06 08:56:10|||||||||3
1625561780000|2021-07-06 08:56:20|4255|4255|4256|4255|4256|4255.5|4255|4255|438
1625561790000|2021-07-06 08:56:30|4255.5||4256||4256||4255.5||0
1625561810000|2021-07-06 08:56:50|4255.5||4255.5||4256||4255.5||0
1625561820000|2021-07-06 08:57:00|4255|4254.5|4255.5|4255|4256|4255|4255|4254|867
1625561830000|2021-07-06 08:57:10|4256|4254.5|4255.5|4255|4256.5|4255.5|4255.5|4254.5|530
1625561840000|2021-07-06 08:57:20||4254.5||4254.5||4254.5||4254.5|100
1625561850000|2021-07-06 08:57:30|4255|4254|4254.5|4254|4255|4254|4254.5|4254|0
1625561860000|2021-07-06 08:57:40||4253.5||4253.5||4253.5||4253.5|0
1625561870000|2021-07-06 08:57:50|4254||4254||4254||4254||0
1625561880000|2021-07-06 08:58:00|4254.5|4254|4254.5|4253.5|4255|4254|4254|4253.5|765
1625561890000|2021-07-06 08:58:10|4254||4254||4254||4254||0
1625561900000|2021-07-06 08:58:20|||||||||100
1625561920000|2021-07-06 08:58:40|4253.5|4253|4254|4253|4254|4253|4253.5|4253|539
1625561930000|2021-07-06 08:58:50||4252.5||4253||4253||4252.5|0
1625561940000|2021-07-06 08:59:00|4253.5|4252.5|4253.5|4252.5|4253.5|4252.5|4253.5|4252.5|406
1625561950000|2021-07-06 08:59:10|4254|4253|4254|4253.5|4254.5|4253.5|4254|4253|719
1625561970000|2021-07-06 08:59:30|4253.5|4253|4254|4253|4254|4253.5|4253.5|4253|190
1625561990000|2021-07-06 08:59:50|4253.5|4253.5|4254.5|4253.5|4255|4254|4253.5|4253|1788
1625562000000|2021-07-06 09:00:00|4254|4253|4254|4252.5|4254.5|4253|4253.5|4252.5|1019
1625562010000|2021-07-06 09:00:10|4253.5||4253.5||4253.5||4253.5||23
1625562020000|2021-07-06 09:00:20|4254||4253.5||4254||4253.5||705
1625562030000|2021-07-06 09:00:30|4253||4253.5||4253.5||4253||534
1625562040000|2021-07-06 09:00:40|||||||||4
1625562060000|2021-07-06 09:01:00|4254|4253|4254|4252.5|4254|4253|4253.5|4252.5|1745
1625562070000|2021-07-06 09:01:10|4253.5|4253|4254|4253|4254|4253.5|4253.5|4252.5|2
1625562110000|2021-07-06 09:01:50||4253.5||4253||4253.5||4253|470
1625562130000|2021-07-06 09:02:10|||||||||1
1625562140000|2021-07-06 09:02:20|4253.5|4252.5|4252.5|4251.5|4253.5|4252.5|4252|4251.5|1317
1625562150000|2021-07-06 09:02:30|4253|4252|4253|4252.5|4253|4252.5|4253|4251.5|648
1625562160000|2021-07-06 09:02:40|||||||||373
1625562170000|2021-07-06 09:02:50||4252||4252||4252||4252|25
1625562180000|2021-07-06 09:03:00|4253.5|4252.5|4254|4253|4254|4253|4253|4252.5|698
1625562200000|2021-07-06 09:03:20|4254.5|4253.5|4255|4254|4255|4254|4254|4253.5|662
1625562250000|2021-07-06 09:04:10|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|559
1625562260000|2021-07-06 09:04:20|4254||4254||4254.5||4254||23
1625562270000|2021-07-06 09:04:30|4254.5||4254.5||4254.5||4254.5||597
1625562280000|2021-07-06 09:04:40|4254||4254||4254||4254||0
1625562290000|2021-07-06 09:04:50|4253.5|4253|4253.5|4253|4254|4253|4253.5|4253|391
1625562300000|2021-07-06 09:05:00|4254|4252.5|4253.5|4252.5|4254|4252.5|4252.5|4252|793
1625562310000|2021-07-06 09:05:10|||||||||3
1625562320000|2021-07-06 09:05:20|4253|4252|4253|4252|4253|4252.5|4252|4251.5|519
1625562330000|2021-07-06 09:05:30|4253.5|4252.5|4253.5|4252.5|4253.5|4252.5|4253.5|4252.5|465
1625562340000|2021-07-06 09:05:40|4253||4253||4253.5||4253||109
1625562350000|2021-07-06 09:05:50|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|0
1625562370000|2021-07-06 09:06:10|4252|4251.5|4252.5|4251.5|4252.5|4251.5|4252|4251.5|41
1625562390000|2021-07-06 09:06:30|4252||4252.5||4252.5||4252||0
1625562400000|2021-07-06 09:06:40||4252||4251.5||4252||4251.5|0
1625562410000|2021-07-06 09:06:50||4252||4252||4252||4252|0
1625562420000|2021-07-06 09:07:00|4252|4251.5|4253.5|4252.5|4253.5|4252.5|4252|4251.5|1252
1625562430000|2021-07-06 09:07:10|4253||4253||4253||4253||0
1625562440000|2021-07-06 09:07:20||4252||4252||4252||4252|59
1625562450000|2021-07-06 09:07:30|4253.5|4252.5|4253|4252.5|4254|4253|4253|4252.5|605
1625562460000|2021-07-06 09:07:40|4253.5||4253||4253.5||4253||1
1625562470000|2021-07-06 09:07:50|4253.5||4253.5||4253.5||4253||0
1625562480000|2021-07-06 09:08:00|4253||4253||4253.5||4253||51
1625562490000|2021-07-06 09:08:10|4253.5||4253||4253.5||4253||0
1625562500000|2021-07-06 09:08:20|||||||||18
1625562520000|2021-07-06 09:08:40|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|0
1625562530000|2021-07-06 09:08:50|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|514
1625562540000|2021-07-06 09:09:00|4251.5|4251|4252|4251|4252|4251.5|4251.5|4251|787
1625562550000|2021-07-06 09:09:10|4252.5|4251.5|4252|4251.5|4252.5|4251.5|4252|4251.5|15
1625562570000|2021-07-06 09:09:30|4252.5||4252.5||4252.5||4252.5||215
1625562580000|2021-07-06 09:09:40|4252||4252||4252.5||4252||57
1625562600000|2021-07-06 09:10:00|4251.5|4251|4251.5|4250.5|4251.5|4251|4251|4250.5|511
1625562660000|2021-07-06 09:11:00|||||||||50
1625562690000|2021-07-06 09:11:30|4251|4251|4252.5|4251.5|4252.5|4251.5|4251|4251|1310
1625562730000|2021-07-06 09:12:10|4252|4252|4253.5|4252.5|4253.5|4253|4252|4252|359
1625562750000|2021-07-06 09:12:30|4253|4253|4253|4252.5|4253.5|4253|4253|4252.5|834
1625562760000|2021-07-06 09:12:40|4253.5||4253.5||4253.5||4253.5||0
1625562780000|2021-07-06 09:13:00|4253|4252|4252.5|4251.5|4253|4252.5|4252.5|4251.5|1003
1625562790000|2021-07-06 09:13:10|4252|4251|4252.5|4252|4252.5|4252|4252|4251|162
1625562800000|2021-07-06 09:13:20|4252|4251.5|4252|4251.5|4252.5|4252|4252|4251.5|36
1625562810000|2021-07-06 09:13:30|4252.5||4252||4252.5||4252||90
1625562820000|2021-07-06 09:13:40|4252.5||4252||4252.5||4252||0
1625562830000|2021-07-06 09:13:50|||||||||95
1625562840000|2021-07-06 09:14:00|4252.5|4252|4253|4252|4253|4252|4252.5|4252|677
1625562850000|2021-07-06 09:14:10|4252.5||4253||4253||4252.5||7
1625562860000|2021-07-06 09:14:20|4252.5|4251.5|4251.5|4251|4253|4251.5|4251.5|4251|1213
1625562870000|2021-07-06 09:14:30|4251|4250.5|4252|4251|4252|4251.5|4251|4250.5|1384
1625562880000|2021-07-06 09:14:40|4251.5|4251.5|4252|4251|4252|4251.5|4251.5|4251|440
1625562900000|2021-07-06 09:15:00|4251.5|4250.5|4251|4250|4251.5|4250.5|4250.5|4250|458
1625562910000|2021-07-06 09:15:10|4250.5||4250.5||4250.5||4250.5||31
1625562930000|2021-07-06 09:15:30|4251|4250.5|4251|4250.5|4251|4250.5|4250.5|4250|743
1625562940000|2021-07-06 09:15:40|4251.5|4251|4252|4251.5|4252.5|4251.5|4251|4250.5|276
1625562950000|2021-07-06 09:15:50|4252.5|4252|4252.5|4251.5|4252.5|4252|4252|4251.5|364
1625562970000|2021-07-06 09:16:10|4253|4252|4253|4252.5|4253.5|4252.5|4253|4252|0
1625562980000|2021-07-06 09:16:20|4253.5|4253|4254|4253|4254|4253|4253.5|4253|0
1625562990000|2021-07-06 09:16:30|4253.5||4253.5||4253.5||4253.5||0
1625563000000|2021-07-06 09:16:40|4254|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|0
1625563020000|2021-07-06 09:17:00|4255|4254|4255.5|4255|4255.5|4255|4255|4254|968
1625563040000|2021-07-06 09:17:20|4256|4255.5|4256.5|4255.5|4257|4255.5|4256|4255.5|38
1625563050000|2021-07-06 09:17:30|4257||4256.5||4257||4256.5||0
1625563060000|2021-07-06 09:17:40|4257|4256|4258|4257|4258|4257|4257|4255.5|198
1625563080000|2021-07-06 09:18:00|4257.5|4257.5|4258|4257.5|4258.5|4258|4257.5|4257|5202
1625563090000|2021-07-06 09:18:10|4257.5|4257|4257.5|4256.5|4257.5|4257|4257|4256.5|984
1625563100000|2021-07-06 09:18:20|4257|4256|4256.5|4256|4257|4256|4256.5|4256|1647
1625563110000|2021-07-06 09:18:30|4257|4256.5|4257|4256|4257|4256.5|4257|4256|630
1625563120000|2021-07-06 09:18:40||4256.5||4256||4256.5||4256|0
1625563140000|2021-07-06 09:19:00|4256.5||4256.5||4256.5||4256.5||0
1625563160000|2021-07-06 09:19:20|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256|159
1625563170000|2021-07-06 09:19:30|4257.5|4257|4257.5|4257|4258|4257.5|4257.5|4257|851
1625563180000|2021-07-06 09:19:40|4258|4256.5|4257|4256|4258|4256.5|4257|4256|400
1625563200000|2021-07-06 09:20:00|4257.5|4256.5|4257.5|4256.5|4257.5|4257|4257.5|4256.5|163
1625563210000|2021-07-06 09:20:10|4257|4256|4257.5|4256.5|4257.5|4256.5|4256.5|4256|782
1625563220000|2021-07-06 09:20:20|4257|4256|4257|4256.5|4257|4256.5|4257|4256|12
1625563230000|2021-07-06 09:20:30|4257.5||4257.5||4257.5||4257.5||0
1625563280000|2021-07-06 09:21:20|4257||4257.5||4257.5||4257||0
1625563300000|2021-07-06 09:21:40|4257||4257||4257||4257||0
1625563310000|2021-07-06 09:21:50|4256.5|4256|4256.5|4256|4257|4256.5|4256.5|4256|1040
1625563340000|2021-07-06 09:22:20|4257||4257||4257||4257||268
1625563350000|2021-07-06 09:22:30|4257.5|4256.5|4258|4257|4258|4257|4257.5|4256.5|93
1625563390000|2021-07-06 09:23:10|4258.5|4257.5|4258.5|4258|4258.5|4258|4258.5|4257.5|384
1625563400000|2021-07-06 09:23:20|4258|4257.5|4258.5|4257.5|4258.5|4257.5|4258|4257.5|112
1625563410000|2021-07-06 09:23:30|4258|4258|4258|4257.5|4258.5|4258|4258|4257.5|1974
1625563420000|2021-07-06 09:23:40|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|440
1625563430000|2021-07-06 09:23:50|4259|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|231
1625563440000|2021-07-06 09:24:00|4259|4259|4259|4258.5|4259|4259|4259|4258.5|121
1625563450000|2021-07-06 09:24:10|4259.5|4258|4258.5|4258|4259.5|4258|4258.5|4258|1342
1625563460000|2021-07-06 09:24:20|||||||||187
1625563480000|2021-07-06 09:24:40|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|723
1625563500000|2021-07-06 09:25:00|4257.5|4257|4256.5|4255.5|4257.5|4257|4256|4255.5|1419
1625563520000|2021-07-06 09:25:20||4256||4256||4256||4256|53
1625563530000|2021-07-06 09:25:30|4256|4255.5|4256|4255.5|4256.5|4255.5|4256|4255.5|145
1625563540000|2021-07-06 09:25:40|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|354
1625563550000|2021-07-06 09:25:50|||||||||23
1625563560000|2021-07-06 09:26:00|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|139
1625563570000|2021-07-06 09:26:10|4256|4255.5|4256.5|4256|4256.5|4256|4255.5|4255.5|462
1625563580000|2021-07-06 09:26:20|4257|4256.5|4257|4256.5|4257.5|4256.5|4257|4256.5|276
1625563590000|2021-07-06 09:26:30|4256.5|4256|4256.5|4255.5|4256.5|4256|4256.5|4255.5|0
1625563600000|2021-07-06 09:26:40|||||||||817
1625563610000|2021-07-06 09:26:50|4256|4255|4256|4255.5|4256|4255.5|4255.5|4255|202
1625563620000|2021-07-06 09:27:00|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|118
1625563630000|2021-07-06 09:27:10|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254.5|0
1625563640000|2021-07-06 09:27:20|4255||4255.5||4255.5||4255||35
1625563660000|2021-07-06 09:27:40|4255|4254|4254.5|4254|4255|4254|4254.5|4254|502
1625563670000|2021-07-06 09:27:50|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|817
1625563690000|2021-07-06 09:28:10|||||||||100
1625563700000|2021-07-06 09:28:20|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|244
1625563710000|2021-07-06 09:28:30|||||||||212
1625563720000|2021-07-06 09:28:40|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|104
1625563730000|2021-07-06 09:28:50|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|87
1625563760000|2021-07-06 09:29:20|4254.5|4254|4254.5|4254|4254.5|4254|4254|4253.5|980
1625563770000|2021-07-06 09:29:30|4254|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|117
1625563780000|2021-07-06 09:29:40|4254||4254.5||4254.5||4254||69
1625563800000|2021-07-06 09:30:00|4255|4254|4255|4254|4255|4254.5|4255|4253.5|700
1625563820000|2021-07-06 09:30:20|4254.5|4253.5|4253.5|4252.5|4255|4253.5|4253|4252.5|1891
1625563830000|2021-07-06 09:30:30|4253||4253||4253||4253||100
1625563840000|2021-07-06 09:30:40|4252.5|4252|4252.5|4251.5|4253|4252.5|4252.5|4251.5|527
1625563860000|2021-07-06 09:31:00|4252|4251|4252|4251|4252|4251.5|4251.5|4251|119
1625563880000|2021-07-06 09:31:20|4251.5|4251.5|4252|4251|4252|4251.5|4251.5|4251|498
1625563910000|2021-07-06 09:31:50|||||||||49
1625563920000|2021-07-06 09:32:00|4251.5|4251.5|4252|4251|4252|4251.5|4251.5|4251|1459
1625563930000|2021-07-06 09:32:10|4251.5|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|1275
1625563940000|2021-07-06 09:32:20|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|512
1625563950000|2021-07-06 09:32:30|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|350
1625563980000|2021-07-06 09:33:00|4251|4250.5|4251|4250.5|4251.5|4251|4251|4250|1053
1625563990000|2021-07-06 09:33:10|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|189
1625564000000|2021-07-06 09:33:20|4252|4251.5|4252.5|4252|4252.5|4252|4252|4251.5|759
1625564010000|2021-07-06 09:33:30|4253|4251.5|4253.5|4252.5|4253.5|4252.5|4253|4251.5|1025
1625564020000|2021-07-06 09:33:40|4254|4253|4253.5|4252.5|4254|4253.5|4253.5|4252.5|209
1625564030000|2021-07-06 09:33:50|4254|4253|4254.5|4253.5|4254.5|4253.5|4254|4253|374
1625564040000|2021-07-06 09:34:00|4254||4254||4254.5||4254||0
1625564070000|2021-07-06 09:34:30|||||||||160
1625564080000|2021-07-06 09:34:40|||||||||23
1625564090000|2021-07-06 09:34:50|4253.5|4253|4253.5|4253|4254|4253.5|4253.5|4253|820
1625564100000|2021-07-06 09:35:00|4254|4253.5|4254.5|4253.5|4254.5|4254|4254|4253.5|886
1625564130000|2021-07-06 09:35:30|4255|4254|4254.5|4254|4255|4254.5|4254.5|4254|1080
1625564140000|2021-07-06 09:35:40|4255|4254.5|4255.5|4255|4256|4255.5|4255|4254.5|382
1625564150000|2021-07-06 09:35:50||4254.5||4254.5||4254.5||4254.5|61
1625564160000|2021-07-06 09:36:00|4255||4255.5||4255.5||4255||0
1625564200000|2021-07-06 09:36:40|4256|4255|4256.5|4256|4256.5|4256|4255.5|4255|1627
1625564210000|2021-07-06 09:36:50|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256|426
1625564220000|2021-07-06 09:37:00|4256.5|4256|4258|4257.5|4258.5|4257.5|4256.5|4256|2537
1625564230000|2021-07-06 09:37:10|4258.5|4257|4258.5|4257.5|4259|4258|4258|4257|263
1625564240000|2021-07-06 09:37:20|4258|4258|4258.5|4257.5|4258.5|4258|4258|4257.5|324
1625564260000|2021-07-06 09:37:40|4258|4258|4258.5|4258|4258.5|4258|4258|4258|0
1625564270000|2021-07-06 09:37:50|4259||4259||4259||4259||0
1625564280000|2021-07-06 09:38:00|4258.5|4257.5|4258.5|4257.5|4258.5|4257.5|4258|4257.5|643
1625564290000|2021-07-06 09:38:10||4258||4258||4258||4258|0
1625564300000|2021-07-06 09:38:20|4259|4258.5|4259|4258.5|4259.5|4259|4259|4258.5|804
1625564310000|2021-07-06 09:38:30|4259.5||4259.5||4259.5||4259.5||0
1625564320000|2021-07-06 09:38:40|4259||4259||4259||4259||20
1625564330000|2021-07-06 09:38:50|4259.5||4259||4259.5||4259||0
1625564340000|2021-07-06 09:39:00|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|756
1625564350000|2021-07-06 09:39:10|4259.5|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|265
1625564360000|2021-07-06 09:39:20|4259|4258|4259|4258|4259.5|4258.5|4258.5|4258|1389
1625564370000|2021-07-06 09:39:30|4258.5||4258.5||4258.5||4258.5||0
1625564380000|2021-07-06 09:39:40|4259||4258.5||4259||4258.5||85
1625564390000|2021-07-06 09:39:50|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258|0
1625564400000|2021-07-06 09:40:00|4259.5|4259|4260|4259|4260|4259|4259.5|4259|911
1625564420000|2021-07-06 09:40:20|4260.5|4259.5|4261|4260|4261|4260|4260.5|4259.5|730
1625564430000|2021-07-06 09:40:30|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|75
1625564440000|2021-07-06 09:40:40|4261|4260|4260.5|4260|4261|4260|4260.5|4260|21
1625564460000|2021-07-06 09:41:00|4261|4260.5|4261|4260|4261|4260.5|4260.5|4260|838
1625564470000|2021-07-06 09:41:10|4260.5||4260.5||4260.5||4260.5||15
1625564480000|2021-07-06 09:41:20|4260|4259.5|4260|4259|4260|4259.5|4259.5|4258.5|3368
1625564520000|2021-07-06 09:42:00|4259.5|4259.5|4260|4259|4260|4259.5|4259.5|4259|250
1625564530000|2021-07-06 09:42:10|4260.5|4259.5|4260.5|4260|4260.5|4260|4260.5|4259.5|80
1625564550000|2021-07-06 09:42:30|4261|4260.5|4260|4259.5|4261.5|4260.5|4260|4259.5|2253
1625564560000|2021-07-06 09:42:40|4260.5||4260.5||4260.5||4260||0
1625564580000|2021-07-06 09:43:00|4260||4260.5||4260.5||4260||169
1625564590000|2021-07-06 09:43:10|4260|4260|4260.5|4260|4260.5|4260|4260|4260|88
1625564600000|2021-07-06 09:43:20|4261||4260.5||4261||4260.5||0
1625564610000|2021-07-06 09:43:30|4260|4259.5|4260|4259|4260|4259.5|4259.5|4259|1338
1625564620000|2021-07-06 09:43:40|||||||||210
1625564690000|2021-07-06 09:44:50|4260.5|4259.5|4260.5|4260|4260.5|4260|4260.5|4259.5|1288
1625564700000|2021-07-06 09:45:00|4261|4259.5|4259.5|4259|4261|4259.5|4259.5|4259|208
1625564710000|2021-07-06 09:45:10|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|1682
1625564740000|2021-07-06 09:45:40|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|200
1625564750000|2021-07-06 09:45:50|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|721
1625564760000|2021-07-06 09:46:00|4259|4258.5|4259|4258|4259.5|4258.5|4259|4258|2813
1625564770000|2021-07-06 09:46:10|||||||||200
1625564780000|2021-07-06 09:46:20|||||||||185
1625564790000|2021-07-06 09:46:30||4258.5||4258||4258.5||4258|76
1625564800000|2021-07-06 09:46:40|4258.5|4257.5|4257.5|4257|4258.5|4257.5|4257.5|4257|757
1625564810000|2021-07-06 09:46:50||4256.5||4257||4257||4256.5|17
1625564820000|2021-07-06 09:47:00|4258|4257.5|4257.5|4256.5|4258|4257.5|4257.5|4256.5|238
1625564830000|2021-07-06 09:47:10|||||||||332
1625564840000|2021-07-06 09:47:20|4258|4257|4259|4258|4259|4258.5|4258|4256.5|905
1625564850000|2021-07-06 09:47:30|4259.5|4258.5|4259.5|4259|4259.5|4259|4259.5|4258.5|0
1625564860000|2021-07-06 09:47:40|4260|4259.5|4260.5|4259.5|4260.5|4260|4259.5|4259|416
1625564880000|2021-07-06 09:48:00|4260|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|220
1625564890000|2021-07-06 09:48:10|4260|4260|4259|4258.5|4260.5|4260|4259|4258.5|2498
1625564900000|2021-07-06 09:48:20|4258.5|4258|4258.5|4258|4259|4258|4258.5|4257.5|91
1625564920000|2021-07-06 09:48:40|||||||||2800
1625564940000|2021-07-06 09:49:00|4259|4258.5|4259|4258|4259|4258.5|4259|4258|116
1625564950000|2021-07-06 09:49:10|4258.5|4258.5|4258.5|4258|4258.5|4258.5|4258.5|4258|214
1625564960000|2021-07-06 09:49:20|4259|4258.5|4259|4258.5|4259.5|4258.5|4259|4258.5|215
1625564970000|2021-07-06 09:49:30|4259.5|4259|4260|4259|4260|4259|4259.5|4259|15
1625564980000|2021-07-06 09:49:40|4259.5||4259.5||4259.5||4259.5||236
1625565000000|2021-07-06 09:50:00|4260|4258.5|4258.5|4257.5|4260|4258.5|4258.5|4257.5|1288
1625565010000|2021-07-06 09:50:10|4259|4258|4259|4258|4259.5|4258.5|4259|4258|250
1625565020000|2021-07-06 09:50:20|4259.5|4258.5|4259.5|4259|4260|4259.5|4259.5|4258|716
1625565030000|2021-07-06 09:50:30|4260||4260||4260||4259.5||0
1625565050000|2021-07-06 09:50:50|4260.5|4259.5|4260|4259|4260.5|4259.5|4260|4259|430
1625565060000|2021-07-06 09:51:00|4259.5|4259.5|4259.5|4259|4259.5|4259.5|4259.5|4259|0
1625565070000|2021-07-06 09:51:10|4260||4260||4260||4260||0
1625565090000|2021-07-06 09:51:30|4259.5|4258.5|4259|4258.5|4259.5|4258.5|4259|4258.5|1277
1625565100000|2021-07-06 09:51:40|4259.5|4259|4260|4259|4260|4259|4259.5|4259|16
1625565110000|2021-07-06 09:51:50|4259.5||4259.5||4260||4259.5||101
1625565120000|2021-07-06 09:52:00|4260|4259.5|4259.5|4259|4260.5|4259.5|4259|4258.5|400
1625565130000|2021-07-06 09:52:10|4259|4258.5|4259.5|4258.5|4260|4259.5|4259|4258.5|887
1625565140000|2021-07-06 09:52:20||4259||4259||4259||4259|0
1625565150000|2021-07-06 09:52:30|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259|100
1625565170000|2021-07-06 09:52:50|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|111
1625565180000|2021-07-06 09:53:00|||||||||50
1625565190000|2021-07-06 09:53:10|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|1614
1625565200000|2021-07-06 09:53:20||4258||4258.5||4258.5||4258|0
1625565210000|2021-07-06 09:53:30|4258.5|4258|4259|4258.5|4259|4258.5|4258|4257.5|3146
1625565220000|2021-07-06 09:53:40|4259.5|4259|4260|4259|4260|4259|4259.5|4259|571
1625565230000|2021-07-06 09:53:50|||||||||167
1625565240000|2021-07-06 09:54:00|4260.5|4259.5|4260|4259.5|4260.5|4259.5|4260|4259.5|120
1625565250000|2021-07-06 09:54:10|4260.5||4260.5||4260.5||4260.5||0
1625565260000|2021-07-06 09:54:20|4261|4260|4261|4260.5|4261|4260.5|4260.5|4260|956
1625565270000|2021-07-06 09:54:30|4261.5|4261|4260.5|4260|4261.5|4261|4260.5|4260|924
1625565280000|2021-07-06 09:54:40|4261||4260.5||4261||4260.5||0
1625565300000|2021-07-06 09:55:00|4261||4261||4261||4261||0
1625565310000|2021-07-06 09:55:10|4260.5|4259.5|4261|4260.5|4261|4260.5|4260|4259.5|5258
1625565320000|2021-07-06 09:55:20|4260.5|4260|4260.5|4260|4261|4260.5|4260|4259.5|2329
1625565330000|2021-07-06 09:55:30|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|587
1625565340000|2021-07-06 09:55:40|4261|4260.5|4261|4260|4261|4260.5|4261|4260|339
1625565350000|2021-07-06 09:55:50|4260.5||4260.5||4261||4260.5||1058
1625565360000|2021-07-06 09:56:00|4261||4261||4261||4261||50
1625565380000|2021-07-06 09:56:20|4261.5|4260.5|4261|4260.5|4261.5|4261|4261|4260.5|790
1625565390000|2021-07-06 09:56:30|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|0
1625565400000|2021-07-06 09:56:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261|597
1625565410000|2021-07-06 09:56:50|4261.5|4261|4261.5|4261|4262|4261.5|4261.5|4261|353
1625565420000|2021-07-06 09:57:00|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|831
1625565430000|2021-07-06 09:57:10|4261|4260.5|4261|4260.5|4261.5|4261|4261|4260.5|906
1625565440000|2021-07-06 09:57:20|4261.5||4261||4261.5||4261||0
1625565450000|2021-07-06 09:57:30|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|2595
1625565460000|2021-07-06 09:57:40|4262|4260.5|4261.5|4261|4262|4261|4261.5|4260.5|215
1625565470000|2021-07-06 09:57:50|4261|4260.5|4260|4259.5|4262|4260.5|4260|4259.5|6771
1625565480000|2021-07-06 09:58:00|4259.5|4259|4260|4259.5|4260.5|4260|4259.5|4259|6072
1625565490000|2021-07-06 09:58:10|4259.5|4259|4259.5|4259|4260|4259.5|4259.5|4259|1614
1625565500000|2021-07-06 09:58:20|4259|4258.5|4258.5|4258|4259.5|4259|4258.5|4258|1654
1625565510000|2021-07-06 09:58:30|||||||||232
1625565520000|2021-07-06 09:58:40|4259|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|128
1625565530000|2021-07-06 09:58:50|4259|4258|4260|4259|4260|4259|4259|4258|229
1625565550000|2021-07-06 09:59:10|4260.5|4259.5|4261|4260|4261|4260|4260.5|4259.5|50
1625565560000|2021-07-06 09:59:20|4260.5||4261||4261||4260.5||140
1625565600000|2021-07-06 10:00:00|4260.5|4259.5|4259.5|4258.5|4261|4259.5|4259.5|4258.5|924
1625565610000|2021-07-06 10:00:10|4259||4259||4259||4259||0
1625565620000|2021-07-06 10:00:20|4259.5||4259.5||4259.5||4259.5||93
1625565630000|2021-07-06 10:00:30|4259|4259|4259|4258.5|4259|4259|4259|4258.5|181
1625565640000|2021-07-06 10:00:40|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|474
1625565650000|2021-07-06 10:00:50|4259||4258.5||4259||4258.5||8
1625565660000|2021-07-06 10:01:00|4258|4257.5|4258|4257|4258|4257.5|4258|4257|1465
1625565680000|2021-07-06 10:01:20|4257.5||4257.5||4257.5||4257.5||7
1625565710000|2021-07-06 10:01:50|4257|4256.5|4257.5|4256.5|4258|4257.5|4257|4256.5|1453
1625565730000|2021-07-06 10:02:10|4258|4257|4258|4257|4258|4257|4258|4257|25
1625565740000|2021-07-06 10:02:20|||||||||46
1625565760000|2021-07-06 10:02:40||4257.5||4257||4257.5||4257|9
1625565770000|2021-07-06 10:02:50|4258.5|4257.5|4258|4257.5|4258.5|4257.5|4258|4257.5|70
1625565780000|2021-07-06 10:03:00||4257||4257||4257||4257|0
1625565790000|2021-07-06 10:03:10|4257.5||4258||4258||4257.5||1
1625565800000|2021-07-06 10:03:20||4257.5||4257.5||4257.5||4257.5|2
1625565810000|2021-07-06 10:03:30|4258.5|4257|4259|4258|4259|4258.5|4258.5|4257|401
1625565820000|2021-07-06 10:03:40|||||||||265
1625565830000|2021-07-06 10:03:50|||||||||298
1625565840000|2021-07-06 10:04:00|4258.5|4257.5|4258|4257|4259|4257.5|4257.5|4257|3221
1625565850000|2021-07-06 10:04:10|4258.5|4257.5|4258.5|4258|4258.5|4258|4258|4257|832
1625565860000|2021-07-06 10:04:20||4257.5||4257.5||4257.5||4257.5|9
1625565880000|2021-07-06 10:04:40|4258||4258||4258||4258||4
1625565890000|2021-07-06 10:04:50|4258.5||4258||4258.5||4258||8
1625565900000|2021-07-06 10:05:00|||||||||50
1625565910000|2021-07-06 10:05:10|||||||||60
1625565920000|2021-07-06 10:05:20|4258.5|4258|4259|4258|4259|4258.5|4258.5|4258|857
1625565930000|2021-07-06 10:05:30|4259.5|4258.5|4259.5|4259|4260|4259|4259.5|4258|619
1625565940000|2021-07-06 10:05:40|4259|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|132
1625565950000|2021-07-06 10:05:50|4259|4259|4260|4259|4260|4259|4259|4258.5|72
1625565960000|2021-07-06 10:06:00|4259.5||4259.5||4260||4259.5||0
1625565970000|2021-07-06 10:06:10|4260|4259.5|4260|4259|4260|4259.5|4260|4259|108
1625565980000|2021-07-06 10:06:20|4259.5|4259.5|4260|4259|4260|4259.5|4259.5|4259|267
1625565990000|2021-07-06 10:06:30|4260.5||4260||4260.5||4260||0
1625566000000|2021-07-06 10:06:40|4260.5|4259.5|4261|4260|4262|4261|4260.5|4259.5|5795
1625566010000|2021-07-06 10:06:50|4261.5|4260.5|4261.5|4260.5|4262|4261.5|4261|4260.5|1144
1625566020000|2021-07-06 10:07:00|4261|4260|4261|4260|4261|4260.5|4260.5|4260|562
1625566030000|2021-07-06 10:07:10|4261.5|4260.5|4261.5|4261|4261.5|4261|4261.5|4260.5|3
1625566040000|2021-07-06 10:07:20|||||||||82
1625566050000|2021-07-06 10:07:30|4262|4260.5|4261|4260.5|4262|4260.5|4261|4260.5|382
1625566060000|2021-07-06 10:07:40|4261.5||4261||4261.5||4261||10
1625566070000|2021-07-06 10:07:50|4261.5|4260|4260.5|4260|4261.5|4260|4260.5|4260|1152
1625566080000|2021-07-06 10:08:00|4260|4259.5|4259.5|4258.5|4260|4259.5|4259.5|4258.5|591
1625566090000|2021-07-06 10:08:10|4260|4259|4260|4259|4260|4259.5|4260|4259|291
1625566100000|2021-07-06 10:08:20|4260.5|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|220
1625566110000|2021-07-06 10:08:30|4260|4259.5|4260|4259|4260|4259.5|4260|4259|0
1625566120000|2021-07-06 10:08:40|4260.5|4259.5|4260.5|4260|4260.5|4260|4260.5|4259.5|356
1625566130000|2021-07-06 10:08:50|||||||||10
1625566140000|2021-07-06 10:09:00|4261|4260.5|4261|4260|4261|4260.5|4260.5|4260|137
1625566160000|2021-07-06 10:09:20|4260.5||4261||4261||4260.5||0
1625566170000|2021-07-06 10:09:30|4260.5|4260.5|4261|4260.5|4261|4260.5|4260.5|4260.5|219
1625566190000|2021-07-06 10:09:50|||||||||75
1625566200000|2021-07-06 10:10:00|||||||||35
1625566210000|2021-07-06 10:10:10|4260.5|4260|4260.5|4259.5|4261|4260|4260|4259.5|758
1625566220000|2021-07-06 10:10:20|4260|4260|4260.5|4260|4260.5|4260|4260|4260|179
1625566230000|2021-07-06 10:10:30|||||||||84
1625566240000|2021-07-06 10:10:40|||||||||1
1625566260000|2021-07-06 10:11:00|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260|122
1625566300000|2021-07-06 10:11:40|||||||||888
1625566310000|2021-07-06 10:11:50|||||||||891
1625566320000|2021-07-06 10:12:00|||||||||353
1625566330000|2021-07-06 10:12:10|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|126
1625566380000|2021-07-06 10:13:00|4261|4260.5|4261|4260.5|4261.5|4261|4260.5|4260|1048
1625566390000|2021-07-06 10:13:10|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|165
1625566400000|2021-07-06 10:13:20|||||||||79
1625566410000|2021-07-06 10:13:30|||||||||19
1625566420000|2021-07-06 10:13:40|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|34
1625566430000|2021-07-06 10:13:50|||||||||165
1625566440000|2021-07-06 10:14:00|4261|4261|4261.5|4261|4261.5|4261|4261|4260.5|95
1625566460000|2021-07-06 10:14:20|||||||||176
1625566470000|2021-07-06 10:14:30|4262|4261.5|4262|4261|4262|4261.5|4262|4261|0
1625566480000|2021-07-06 10:14:40|4261.5||4262||4262||4261.5||0
1625566490000|2021-07-06 10:14:50|4261.5||4261.5||4261.5||4261.5||2
1625566510000|2021-07-06 10:15:10|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|1490
1625566520000|2021-07-06 10:15:20|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|171
1625566530000|2021-07-06 10:15:30|4261|4261|4261|4260.5|4261|4261|4261|4260.5|0
1625566540000|2021-07-06 10:15:40|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|380
1625566550000|2021-07-06 10:15:50|||||||||253
1625566560000|2021-07-06 10:16:00|4260.5|4260|4261|4260|4261|4260.5|4260.5|4260|900
1625566570000|2021-07-06 10:16:10|4260.5|4260.5|4261.5|4261|4261.5|4261|4260.5|4260.5|220
1625566580000|2021-07-06 10:16:20|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|52
1625566590000|2021-07-06 10:16:30|4261.5||4261.5||4261.5||4261.5||0
1625566600000|2021-07-06 10:16:40|4262|4261|4262|4261.5|4262|4261.5|4262|4261|230
1625566610000|2021-07-06 10:16:50|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|172
1625566620000|2021-07-06 10:17:00|4262|4261.5|4262|4261|4262|4261.5|4262|4261|192
1625566630000|2021-07-06 10:17:10|4261.5|4261.5|4262|4261|4262|4261.5|4261.5|4261|150
1625566640000|2021-07-06 10:17:20|4261.5|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|272
1625566650000|2021-07-06 10:17:30|4262|4261.5|4262|4261|4262|4261.5|4262|4261|64
1625566660000|2021-07-06 10:17:40|4261.5||4261.5||4261.5||4261.5||2
1625566670000|2021-07-06 10:17:50|4262|4261.5|4262|4261.5|4262|4261.5|4261.5|4261|421
1625566680000|2021-07-06 10:18:00|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|21647
1625566690000|2021-07-06 10:18:10|4263|4262.5|4262.5|4262|4263.5|4263|4262|4261.5|2876
1625566700000|2021-07-06 10:18:20|4262|4261.5|4262.5|4262|4263|4262.5|4262|4261.5|2605
1625566710000|2021-07-06 10:18:30|4263|4262.5|4263|4262.5|4263|4262.5|4262.5|4262|582
1625566730000|2021-07-06 10:18:50|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|632
1625566740000|2021-07-06 10:19:00|||||||||368
1625566750000|2021-07-06 10:19:10|||||||||35
1625566770000|2021-07-06 10:19:30|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|631
1625566780000|2021-07-06 10:19:40|||||||||11
1625566790000|2021-07-06 10:19:50|||||||||9
1625566800000|2021-07-06 10:20:00|||||||||48
1625566810000|2021-07-06 10:20:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|1375
1625566820000|2021-07-06 10:20:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|162
1625566830000|2021-07-06 10:20:30|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|133
1625566840000|2021-07-06 10:20:40|4263.5|4263|4263.5|4262.5|4264|4263|4263|4262.5|2246
1625566850000|2021-07-06 10:20:50|4263|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|85
1625566860000|2021-07-06 10:21:00||4263||4263||4263||4263|313
1625566880000|2021-07-06 10:21:20|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|1268
1625566890000|2021-07-06 10:21:30|4262.5|4262|4262.5|4262|4263|4262|4262.5|4262|1016
1625566900000|2021-07-06 10:21:40|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|491
1625566920000|2021-07-06 10:22:00|||||||||221
1625566930000|2021-07-06 10:22:10|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|3
1625566940000|2021-07-06 10:22:20|4263.5|4262|4263.5|4263|4264|4263|4263|4262|402
1625566950000|2021-07-06 10:22:30|4264||4263.5||4264||4263.5||408
1625566960000|2021-07-06 10:22:40|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|29
1625566980000|2021-07-06 10:23:00|4264|4263.5|4263|4262.5|4264|4263.5|4263|4262.5|7574
1625566990000|2021-07-06 10:23:10|||||||||50
1625567000000|2021-07-06 10:23:20|4263.5|4263|4263|4262.5|4264|4263|4263|4262.5|2425
1625567010000|2021-07-06 10:23:30|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|0
1625567020000|2021-07-06 10:23:40|4263.5||4263.5||4263.5||4263.5||0
1625567030000|2021-07-06 10:23:50|4263||4263||4263.5||4263||157
1625567040000|2021-07-06 10:24:00|4263.5|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|3738
1625567050000|2021-07-06 10:24:10|4263|4263|4263|4262.5|4263.5|4263|4262.5|4262|4585
1625567060000|2021-07-06 10:24:20|4262.5|4262|4263.5|4262.5|4263.5|4263|4262.5|4261.5|7247
1625567070000|2021-07-06 10:24:30|4263|4263|4263|4262.5|4263.5|4263|4263|4262.5|1624
1625567080000|2021-07-06 10:24:40|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|79
1625567090000|2021-07-06 10:24:50|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|261
1625567100000|2021-07-06 10:25:00|4263|4263|4263|4262.5|4263.5|4263|4263|4262.5|2971
1625567110000|2021-07-06 10:25:10|4263.5|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|1181
1625567120000|2021-07-06 10:25:20|4263||4263||4263||4263||0
1625567130000|2021-07-06 10:25:30|4263.5||4263||4263.5||4263||1
1625567140000|2021-07-06 10:25:40|||||||||274
1625567150000|2021-07-06 10:25:50|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|314
1625567160000|2021-07-06 10:26:00|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|313
1625567170000|2021-07-06 10:26:10|||||||||76
1625567180000|2021-07-06 10:26:20|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|359
1625567190000|2021-07-06 10:26:30|4263.5||4263||4263.5||4263||456
1625567200000|2021-07-06 10:26:40|4263.5||4263||4263.5||4263||479
1625567210000|2021-07-06 10:26:50|||||||||179
1625567220000|2021-07-06 10:27:00|||||||||6
1625567240000|2021-07-06 10:27:20|4263.5||4263||4263.5||4263||0
1625567250000|2021-07-06 10:27:30|||||||||7
1625567260000|2021-07-06 10:27:40|4262.5|4262|4263|4262.5|4263.5|4263|4262.5|4262|1781
1625567270000|2021-07-06 10:27:50|4262.5|4262|4262.5|4262|4263|4262.5|4262|4261.5|2467
1625567280000|2021-07-06 10:28:00|4263||4263||4263||4263||6
1625567290000|2021-07-06 10:28:10|4262.5|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|1266
1625567300000|2021-07-06 10:28:20|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|1048
1625567310000|2021-07-06 10:28:30|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|538
1625567330000|2021-07-06 10:28:50|4263|4262.5|4263|4262|4263|4262.5|4262.5|4262|346
1625567340000|2021-07-06 10:29:00|4262.5||4262.5||4263||4262.5||324
1625567350000|2021-07-06 10:29:10|||||||||1
1625567370000|2021-07-06 10:29:30|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|651
1625567390000|2021-07-06 10:29:50|||||||||200
1625567400000|2021-07-06 10:30:00|4262|4261.5|4262.5|4261.5|4262.5|4262|4261.5|4260.5|2610
1625567410000|2021-07-06 10:30:10|4263|4262|4263|4262|4263|4262|4263|4262|0
1625567420000|2021-07-06 10:30:20|4262.5|4262.5|4263|4262.5|4263.5|4262.5|4262.5|4262|4374
1625567430000|2021-07-06 10:30:30|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|625
1625567440000|2021-07-06 10:30:40|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|338
1625567450000|2021-07-06 10:30:50|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|1548
1625567460000|2021-07-06 10:31:00|4262|4261|4259.5|4259|4262|4261|4259|4258.5|8515
1625567470000|2021-07-06 10:31:10|4260|4259.5|4260.5|4259.5|4260.5|4260|4259.5|4259|1604
1625567480000|2021-07-06 10:31:20|4261|4260|4261.5|4260.5|4261.5|4260.5|4261|4260|214
1625567490000|2021-07-06 10:31:30|4261|4260|4261|4260.5|4261.5|4261|4260.5|4260|491
1625567500000|2021-07-06 10:31:40|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|168
1625567510000|2021-07-06 10:31:50|4261.5|4260|4261|4260.5|4261.5|4260.5|4260.5|4260|3105
1625567520000|2021-07-06 10:32:00|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|361
1625567540000|2021-07-06 10:32:20|4262|4261|4262.5|4262|4262.5|4262|4262|4261|758
1625567550000|2021-07-06 10:32:30|4263||4263||4263||4262.5||6
1625567570000|2021-07-06 10:32:50|4263.5|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|360
1625567580000|2021-07-06 10:33:00|4263.5||4263||4263.5||4263||177
1625567590000|2021-07-06 10:33:10|4262.5|4262|4261.5|4260.5|4262.5|4262|4261|4260.5|2091
1625567600000|2021-07-06 10:33:20|||||||||10
1625567610000|2021-07-06 10:33:30|4261||4261||4261||4261||192
1625567620000|2021-07-06 10:33:40|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|444
1625567630000|2021-07-06 10:33:50|4262|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|358
1625567640000|2021-07-06 10:34:00|4262.5|4261|4262|4261|4262.5|4261.5|4261.5|4261|5575
1625567650000|2021-07-06 10:34:10|4262.5|4261.5|4262.5|4262|4262.5|4262|4262.5|4261.5|1191
1625567660000|2021-07-06 10:34:20|4263||4263||4263||4263||50
1625567670000|2021-07-06 10:34:30|4262.5||4262.5||4263||4262.5||0
1625567680000|2021-07-06 10:34:40|4263||4263||4263||4263||0
1625567690000|2021-07-06 10:34:50|4262.5|4262.5|4263.5|4263|4263.5|4263|4262.5|4262|247
1625567700000|2021-07-06 10:35:00|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|1773
1625567710000|2021-07-06 10:35:10|4263|4262.5|4263|4262|4263|4262.5|4263|4262|19
1625567720000|2021-07-06 10:35:20|4262.5|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|318
1625567730000|2021-07-06 10:35:30|4263|4262.5|4263|4262.5|4263|4262.5|4262.5|4262|354
1625567740000|2021-07-06 10:35:40||4262||4262.5||4262.5||4262|0
1625567750000|2021-07-06 10:35:50|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|848
1625567760000|2021-07-06 10:36:00|4263||4263||4263||4263||300
1625567770000|2021-07-06 10:36:10|4262.5|4262.5|4263|4262.5|4263|4262.5|4262.5|4262|436
1625567780000|2021-07-06 10:36:20||4262||4262||4262||4262|0
1625567790000|2021-07-06 10:36:30|4262.5||4262.5||4262.5||4262.5||0
1625567810000|2021-07-06 10:36:50|4262|4261.5|4263|4262.5|4263|4262.5|4262|4261.5|3441
1625567820000|2021-07-06 10:37:00|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|2322
1625567830000|2021-07-06 10:37:10|4263.5|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|806
1625567850000|2021-07-06 10:37:30|4263||4263.5||4263.5||4263||747
1625567870000|2021-07-06 10:37:50|4263|4263|4263.5|4263|4263.5|4263|4263|4262.5|1421
1625567880000|2021-07-06 10:38:00||4262.5||4263||4263||4262.5|468
1625567890000|2021-07-06 10:38:10|4263|4262.5|4263|4262.5|4263.5|4263|4263|4262.5|1297
1625567900000|2021-07-06 10:38:20|||||||||96899
1625567910000|2021-07-06 10:38:30|||||||||13
1625567920000|2021-07-06 10:38:40|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|938
1625567940000|2021-07-06 10:39:00|||||||||333
1625567960000|2021-07-06 10:39:20|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|866
1625567970000|2021-07-06 10:39:30|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|283
1625567980000|2021-07-06 10:39:40|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|161
1625567990000|2021-07-06 10:39:50|||||||||156
1625568000000|2021-07-06 10:40:00|||||||||254
1625568020000|2021-07-06 10:40:20|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|1288
1625568040000|2021-07-06 10:40:40|4264|4263.5|4264|4263.5|4264.5|4263.5|4264|4263.5|206
1625568050000|2021-07-06 10:40:50|||||||||5
1625568060000|2021-07-06 10:41:00|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|691
1625568070000|2021-07-06 10:41:10|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|662
1625568080000|2021-07-06 10:41:20|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|419
1625568090000|2021-07-06 10:41:30|4264.5|4264|4264.5|4264|4264.5|4264|4264|4264|294
1625568100000|2021-07-06 10:41:40|||||||||45
1625568110000|2021-07-06 10:41:50|4265|4264.5|4265.5|4265|4266|4265|4265|4264.5|546
1625568120000|2021-07-06 10:42:00|4266||4266||4266||4266||2
1625568130000|2021-07-06 10:42:10|4265.5|4265.5|4266|4265|4266|4265.5|4265|4264.5|2380
1625568140000|2021-07-06 10:42:20|4265.5|4265.5|4264|4263.5|4265.5|4265.5|4264|4263.5|2975
1625568150000|2021-07-06 10:42:30|||||||||2
1625568170000|2021-07-06 10:42:50|4264.5|4264|4264.5|4264|4265|4264|4264.5|4263.5|432
1625568180000|2021-07-06 10:43:00|4265||4265||4265||4264.5||217
1625568190000|2021-07-06 10:43:10|4265.5|4264.5|4265.5|4265|4265.5|4265|4265.5|4264.5|2
1625568220000|2021-07-06 10:43:40|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|991
1625568240000|2021-07-06 10:44:00|||||||||98
1625568270000|2021-07-06 10:44:30|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|2662
1625568280000|2021-07-06 10:44:40|4265.5||4265||4265.5||4265||10
1625568290000|2021-07-06 10:44:50|4265.5|4264|4264.5|4264|4265.5|4264|4264.5|4264|1115
1625568300000|2021-07-06 10:45:00|4265|4264.5|4265|4264|4265|4264.5|4265|4264|374
1625568310000|2021-07-06 10:45:10|4264.5|4264.5|4265|4264|4265.5|4265|4264.5|4264|1726
1625568320000|2021-07-06 10:45:20|4264.5|4264.5|4265|4264|4265|4264.5|4264.5|4264|516
1625568340000|2021-07-06 10:45:40|4264.5||4264.5||4265||4264.5||132
1625568350000|2021-07-06 10:45:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|885
1625568360000|2021-07-06 10:46:00|4263.5|4263|4262.5|4262|4263.5|4263|4262|4261.5|3038
1625568370000|2021-07-06 10:46:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|323
1625568380000|2021-07-06 10:46:20|4262.5|4262|4262.5|4262|4263|4262|4262.5|4262|802
1625568400000|2021-07-06 10:46:40|||||||||34
1625568420000|2021-07-06 10:47:00|||||||||38
1625568440000|2021-07-06 10:47:20|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|1885
1625568450000|2021-07-06 10:47:30||4262||4262||4262||4262|12
1625568460000|2021-07-06 10:47:40|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|384
1625568470000|2021-07-06 10:47:50|4262||4262||4262.5||4262||0
1625568480000|2021-07-06 10:48:00|||||||||24
1625568490000|2021-07-06 10:48:10|4262.5||4262.5||4262.5||4262.5||0
1625568500000|2021-07-06 10:48:20||4262||4262||4262||4262|270
1625568510000|2021-07-06 10:48:30|4262|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|415
1625568520000|2021-07-06 10:48:40|||||||||150
1625568530000|2021-07-06 10:48:50|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4260.5|856
1625568540000|2021-07-06 10:49:00|4261|4260.5|4261|4260.5|4261|4260.5|4260.5|4260|674
1625568550000|2021-07-06 10:49:10|4260.5|4260|4261|4260|4261|4260|4260|4259.5|281
1625568560000|2021-07-06 10:49:20|4260.5||4260.5||4260.5||4260.5||0
1625568570000|2021-07-06 10:49:30|4261||4260.5||4261||4260.5||236
1625568580000|2021-07-06 10:49:40|4261|4260.5|4262|4261|4262|4261|4261|4260.5|1645
1625568590000|2021-07-06 10:49:50|4261.5||4262||4262||4261.5||0
1625568600000|2021-07-06 10:50:00|4261.5|4260.5|4260.5|4260|4261.5|4260.5|4260.5|4260|802
1625568630000|2021-07-06 10:50:30|||||||||12
1625568640000|2021-07-06 10:50:40|4260|4259.5|4260|4259.5|4260|4259.5|4259.5|4259|1278
1625568660000|2021-07-06 10:51:00|4260.5|4260|4260.5|4260|4261|4260|4260.5|4260|1067
1625568670000|2021-07-06 10:51:10|||||||||2
1625568700000|2021-07-06 10:51:40|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260.5|506
1625568710000|2021-07-06 10:51:50|4261|4261|4261.5|4261|4261.5|4261|4261|4261|440
1625568720000|2021-07-06 10:52:00|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|157
1625568730000|2021-07-06 10:52:10|4262||4262.5||4262.5||4262||0
1625568740000|2021-07-06 10:52:20|4262|4262|4263|4262|4263|4262|4262|4261.5|402
1625568750000|2021-07-06 10:52:30|4263.5|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|0
1625568760000|2021-07-06 10:52:40|||||||||200
1625568770000|2021-07-06 10:52:50|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|1248
1625568780000|2021-07-06 10:53:00|4263.5|4263|4264|4263|4264|4263.5|4263.5|4263|1281
1625568790000|2021-07-06 10:53:10|4263.5|4262.5|4263.5|4262.5|4264|4262.5|4262.5|4262|1689
1625568800000|2021-07-06 10:53:20|4263|4263|4263.5|4263|4263.5|4263|4263|4263|3
1625568810000|2021-07-06 10:53:30|4264|4262.5|4264|4263|4264|4263|4264|4262.5|148
1625568820000|2021-07-06 10:53:40|4263.5||4264||4264||4263.5||466
1625568830000|2021-07-06 10:53:50|4263.5|4263.5|4264|4263|4264|4263.5|4263.5|4263|216
1625568840000|2021-07-06 10:54:00|4263.5|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|2120
1625568860000|2021-07-06 10:54:20|||||||||2
1625568870000|2021-07-06 10:54:30|||||||||280
1625568880000|2021-07-06 10:54:40|||||||||165
1625568890000|2021-07-06 10:54:50|4264|4263.5|4264|4263|4264|4263.5|4264|4263|17
1625568910000|2021-07-06 10:55:10|4263.5||4264||4264||4263.5||53
1625568920000|2021-07-06 10:55:20|4263.5|4263.5|4264.5|4264|4264.5|4264|4263.5|4263|502
1625568930000|2021-07-06 10:55:30|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|283
1625568940000|2021-07-06 10:55:40|4264|4263.5|4264.5|4263.5|4264.5|4264|4264|4263.5|1208
1625568950000|2021-07-06 10:55:50|4264||4264||4264.5||4264||0
1625568960000|2021-07-06 10:56:00|4264.5||4264.5||4264.5||4264.5||0
1625568980000|2021-07-06 10:56:20|4264||4264||4264||4264||0
1625568990000|2021-07-06 10:56:30|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|30
1625569000000|2021-07-06 10:56:40||4264||4264||4264||4264|0
1625569020000|2021-07-06 10:57:00|4264|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|424
1625569030000|2021-07-06 10:57:10||4264||4264||4264||4264|11
1625569050000|2021-07-06 10:57:30|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|311
1625569060000|2021-07-06 10:57:40|4265|4264.5|4265|4264|4265|4264.5|4264.5|4264|435
1625569070000|2021-07-06 10:57:50|4264.5||4264.5||4264.5||4264.5||0
1625569080000|2021-07-06 10:58:00|||||||||16
1625569090000|2021-07-06 10:58:10|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264|612
1625569100000|2021-07-06 10:58:20|4265.5|4265|4265|4264.5|4266|4265.5|4265|4264.5|819
1625569110000|2021-07-06 10:58:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|718
1625569120000|2021-07-06 10:58:40|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|296
1625569130000|2021-07-06 10:58:50|4266||4266||4266||4266||130
1625569160000|2021-07-06 10:59:20|4265.5|4264.5|4265.5|4265|4266|4265|4265|4264.5|6126
1625569170000|2021-07-06 10:59:30|4265|4264.5|4265|4264.5|4265.5|4265|4264.5|4264|1059
1625569180000|2021-07-06 10:59:40|4265.5||4265||4265.5||4265||157
1625569190000|2021-07-06 10:59:50|4265.5|4265|4265.5|4264.5|4265.5|4265|4265|4264.5|2105
1625569200000|2021-07-06 11:00:00|4265|4264|4264.5|4264|4265.5|4264.5|4264.5|4264|969
1625569210000|2021-07-06 11:00:10|4264|4263.5|4263.5|4263|4264|4264|4263.5|4263|887
1625569220000|2021-07-06 11:00:20|||||||||200
1625569250000|2021-07-06 11:00:50|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|610
1625569260000|2021-07-06 11:01:00|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|282
1625569300000|2021-07-06 11:01:40|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|452
1625569310000|2021-07-06 11:01:50|4263.5||4263.5||4263.5||4263.5||194
1625569320000|2021-07-06 11:02:00||4263||4263||4263||4263|0
1625569330000|2021-07-06 11:02:10|||||||||75
1625569340000|2021-07-06 11:02:20|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|282
1625569350000|2021-07-06 11:02:30|4264|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|127
1625569360000|2021-07-06 11:02:40|4264||4264||4264||4264||0
1625569370000|2021-07-06 11:02:50|||||||||23
1625569380000|2021-07-06 11:03:00|||||||||150
1625569410000|2021-07-06 11:03:30|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|6
1625569430000|2021-07-06 11:03:50|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|357
1625569440000|2021-07-06 11:04:00|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|125
1625569450000|2021-07-06 11:04:10|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|140
1625569490000|2021-07-06 11:04:50|4265||4265||4265||4265||0
1625569510000|2021-07-06 11:05:10|4264.5||4264.5||4264.5||4264.5||0
1625569530000|2021-07-06 11:05:30|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|685
1625569550000|2021-07-06 11:05:50|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|231
1625569570000|2021-07-06 11:06:10|||||||||100
1625569580000|2021-07-06 11:06:20|||||||||148
1625569590000|2021-07-06 11:06:30|||||||||6
1625569600000|2021-07-06 11:06:40|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|38
1625569610000|2021-07-06 11:06:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|29
1625569620000|2021-07-06 11:07:00|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263|94
1625569630000|2021-07-06 11:07:10|4264.5|4264|4264.5|4264|4265.5|4265|4264.5|4264|7791
1625569640000|2021-07-06 11:07:20|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|701
1625569660000|2021-07-06 11:07:40|4264|4263.5|4264|4263|4264|4263.5|4263.5|4263|648
1625569680000|2021-07-06 11:08:00|4263.5||4263.5||4263.5||4263.5||149
1625569690000|2021-07-06 11:08:10|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|310
1625569700000|2021-07-06 11:08:20||4263||4263||4263||4263|0
1625569710000|2021-07-06 11:08:30|||||||||71
1625569740000|2021-07-06 11:09:00|4264.5|4263.5|4264|4263.5|4264.5|4264|4264|4263.5|478
1625569770000|2021-07-06 11:09:30|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|195
1625569790000|2021-07-06 11:09:50|4264||4264||4264||4264||0
1625569800000|2021-07-06 11:10:00|4264.5||4264||4264.5||4264||75
1625569810000|2021-07-06 11:10:10|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|828
1625569820000|2021-07-06 11:10:20|4263.5|4263|4264|4263|4264|4263|4263.5|4263|252
1625569830000|2021-07-06 11:10:30|4263.5|4263.5|4264|4263|4264|4263.5|4263.5|4263|6
1625569860000|2021-07-06 11:11:00||4263.5||4263.5||4263.5||4263.5|0
1625569870000|2021-07-06 11:11:10|4264.5||4264||4264.5||4264||54
1625569920000|2021-07-06 11:12:00|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|445
1625569930000|2021-07-06 11:12:10|4264||4264||4264||4264||0
1625569940000|2021-07-06 11:12:20|||||||||93
1625569950000|2021-07-06 11:12:30|4264.5|4263.5|4264|4263.5|4264.5|4264|4264|4263.5|727
1625569960000|2021-07-06 11:12:40|4264.5||4264||4264.5||4264||152
1625569990000|2021-07-06 11:13:10|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|567
1625570000000|2021-07-06 11:13:20|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|81
1625570020000|2021-07-06 11:13:40|4263|4263|4262.5|4262|4263|4263|4262.5|4262|591
1625570040000|2021-07-06 11:14:00|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|745
1625570050000|2021-07-06 11:14:10|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|304
1625570060000|2021-07-06 11:14:20|4263.5||4263||4263.5||4263||0
1625570070000|2021-07-06 11:14:30|||||||||1
1625570080000|2021-07-06 11:14:40|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|293
1625570090000|2021-07-06 11:14:50|4263||4262.5||4263||4262.5||67
1625570100000|2021-07-06 11:15:00|4262|4261.5|4261.5|4261|4262|4261.5|4261|4260.5|864
1625570140000|2021-07-06 11:15:40|||||||||150
1625570150000|2021-07-06 11:15:50|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|246
1625570160000|2021-07-06 11:16:00|||||||||30
1625570180000|2021-07-06 11:16:20|||||||||465
1625570190000|2021-07-06 11:16:30|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|1008
1625570200000|2021-07-06 11:16:40|||||||||33
1625570250000|2021-07-06 11:17:30|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|580
1625570280000|2021-07-06 11:18:00|4262|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|821
1625570310000|2021-07-06 11:18:30|4262||4262||4262||4262||0
1625570320000|2021-07-06 11:18:40|4261.5|4261|4262|4261|4262|4261.5|4261.5|4261|510
1625570330000|2021-07-06 11:18:50||4261.5||4261.5||4261.5||4261.5|5
1625570340000|2021-07-06 11:19:00|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|189
1625570350000|2021-07-06 11:19:10|4262|4261.5|4262|4261|4262|4261.5|4261.5|4261|853
1625570360000|2021-07-06 11:19:20|4262.5|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|10
1625570380000|2021-07-06 11:19:40|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|131
1625570390000|2021-07-06 11:19:50||4262||4262||4262||4262|241
1625570400000|2021-07-06 11:20:00|||||||||18
1625570410000|2021-07-06 11:20:10|||||||||236
1625570450000|2021-07-06 11:20:50|4262|4261.5|4261.5|4261|4262.5|4262|4261.5|4261|1419
1625570460000|2021-07-06 11:21:00|4262||4262||4262||4262||2
1625570470000|2021-07-06 11:21:10||4261.5||4261.5||4261.5||4261.5|282
1625570480000|2021-07-06 11:21:20|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|343
1625570490000|2021-07-06 11:21:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|429
1625570520000|2021-07-06 11:22:00|||||||||83
1625570530000|2021-07-06 11:22:10|||||||||59
1625570550000|2021-07-06 11:22:30|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|275
1625570560000|2021-07-06 11:22:40|4262||4262||4262||4262||100
1625570600000|2021-07-06 11:23:20|4261.5|4261.5|4261.5|4261|4261.5|4261.5|4261.5|4261|391
1625570610000|2021-07-06 11:23:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|747
1625570660000|2021-07-06 11:24:20|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|935
1625570690000|2021-07-06 11:24:50|4261||4261||4261||4261||267
1625570710000|2021-07-06 11:25:10|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|189
1625570720000|2021-07-06 11:25:20|||||||||53
1625570730000|2021-07-06 11:25:30|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|893
1625570760000|2021-07-06 11:26:00|||||||||58
1625570770000|2021-07-06 11:26:10|4261.5||4261||4261.5||4261||244
1625570780000|2021-07-06 11:26:20|4261.5|4261|4261.5|4261|4261.5|4261|4261|4260.5|67
1625570790000|2021-07-06 11:26:30|4261|4260.5|4261|4260.5|4261|4261|4261|4260.5|1123
1625570800000|2021-07-06 11:26:40|||||||||57
1625570810000|2021-07-06 11:26:50|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|400
1625570820000|2021-07-06 11:27:00|4262|4261|4262|4261.5|4262|4261.5|4262|4261|337
1625570840000|2021-07-06 11:27:20|4262.5|4262|4261.5|4261|4262.5|4262|4261.5|4261|627
1625570860000|2021-07-06 11:27:40|||||||||13
1625570870000|2021-07-06 11:27:50|4262||4261.5||4262||4261.5||146
1625570880000|2021-07-06 11:28:00|||||||||84
1625570890000|2021-07-06 11:28:10|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|217
1625570920000|2021-07-06 11:28:40|||||||||100
1625570940000|2021-07-06 11:29:00|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|1684
1625570950000|2021-07-06 11:29:10|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|658
1625570960000|2021-07-06 11:29:20|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|18
1625570970000|2021-07-06 11:29:30||4260.5||4261||4261||4260.5|0
1625570980000|2021-07-06 11:29:40|||||||||100
1625570990000|2021-07-06 11:29:50|||||||||8
1625571000000|2021-07-06 11:30:00|4262|4260.5|4261|4260.5|4262|4260.5|4261|4260.5|752
1625571010000|2021-07-06 11:30:10|4260.5|4260|4262.5|4262|4263|4262.5|4260.5|4260|4126
1625571020000|2021-07-06 11:30:20|4263|4261.5|4262|4261.5|4263|4261.5|4262|4261.5|694
1625571030000|2021-07-06 11:30:30|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|1129
1625571040000|2021-07-06 11:30:40|4262||4262||4262||4262||0
1625571050000|2021-07-06 11:30:50|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|1654
1625571060000|2021-07-06 11:31:00|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|223
1625571080000|2021-07-06 11:31:20|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|299
1625571090000|2021-07-06 11:31:30|||||||||1597
1625571100000|2021-07-06 11:31:40||4260||4260.5||4260.5||4260|480
1625571110000|2021-07-06 11:31:50|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|851
1625571120000|2021-07-06 11:32:00|4260.5|4260|4260.5|4260|4261|4260|4260|4259.5|778
1625571140000|2021-07-06 11:32:20|||||||||159
1625571150000|2021-07-06 11:32:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|526
1625571160000|2021-07-06 11:32:40|||||||||69
1625571170000|2021-07-06 11:32:50|4260.5|4260|4261|4260|4261|4260|4260.5|4260|289
1625571190000|2021-07-06 11:33:10|4260.5||4260.5||4260.5||4260.5||13
1625571200000|2021-07-06 11:33:20|||||||||285
1625571210000|2021-07-06 11:33:30|||||||||200
1625571220000|2021-07-06 11:33:40|4261|4260.5|4261.5|4260.5|4261.5|4261|4261|4260.5|1068
1625571230000|2021-07-06 11:33:50|4261|4260|4260.5|4260|4261|4260|4260.5|4260|127
1625571240000|2021-07-06 11:34:00|||||||||866
1625571250000|2021-07-06 11:34:10|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|541
1625571270000|2021-07-06 11:34:30|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|232
1625571310000|2021-07-06 11:35:10|4261||4261||4261||4261||332
1625571320000|2021-07-06 11:35:20|||||||||52
1625571360000|2021-07-06 11:36:00|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|710
1625571370000|2021-07-06 11:36:10|4262|4261.5|4263|4262.5|4263|4262.5|4262|4261.5|3118
1625571380000|2021-07-06 11:36:20|4262.5|4262|4263|4262|4263|4262|4262.5|4262|628
1625571390000|2021-07-06 11:36:30|4262.5|4262.5|4263|4262.5|4263|4262.5|4262.5|4262.5|194
1625571400000|2021-07-06 11:36:40|||||||||79
1625571410000|2021-07-06 11:36:50|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|1608
1625571420000|2021-07-06 11:37:00|4262|4261|4261.5|4261|4262|4261|4261.5|4261|78
1625571430000|2021-07-06 11:37:10|||||||||500
1625571460000|2021-07-06 11:37:40|||||||||50
1625571480000|2021-07-06 11:38:00|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|1013
1625571490000|2021-07-06 11:38:10|||||||||48452
1625571500000|2021-07-06 11:38:20|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|289
1625571510000|2021-07-06 11:38:30|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|863
1625571520000|2021-07-06 11:38:40|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4260.5|415
1625571530000|2021-07-06 11:38:50|4262|4261.5|4262|4261.5|4262|4261.5|4261.5|4261|1919
1625571540000|2021-07-06 11:39:00|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|517
1625571570000|2021-07-06 11:39:30|||||||||9
1625571590000|2021-07-06 11:39:50||4262||4262||4262||4262|308
1625571600000|2021-07-06 11:40:00|4263||4262.5||4263||4262.5||162
1625571610000|2021-07-06 11:40:10|4263||4262.5||4263||4262.5||1
1625571620000|2021-07-06 11:40:20|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|1137
1625571630000|2021-07-06 11:40:30|4262.5|4262|4262.5|4262|4262.5|4262|4262|4261.5|713
1625571640000|2021-07-06 11:40:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|88
1625571650000|2021-07-06 11:40:50|4262.5||4262||4262.5||4262||0
1625571660000|2021-07-06 11:41:00|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|780
1625571670000|2021-07-06 11:41:10|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|199
1625571680000|2021-07-06 11:41:20|4260|4259.5|4260|4259.5|4260.5|4259.5|4260|4259.5|1385
1625571690000|2021-07-06 11:41:30|4260.5|4260|4261|4260.5|4261.5|4261|4260|4259.5|3287
1625571710000|2021-07-06 11:41:50|4260.5|4260|4261|4260|4261|4260|4260.5|4260|900
1625571730000|2021-07-06 11:42:10||4260.5||4260.5||4260.5||4260.5|264
1625571750000|2021-07-06 11:42:30|||||||||676
1625571780000|2021-07-06 11:43:00|||||||||198
1625571790000|2021-07-06 11:43:10|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|88
1625571800000|2021-07-06 11:43:20|4262|4261|4261.5|4261|4262|4261.5|4261.5|4261|796
1625571820000|2021-07-06 11:43:40|||||||||200
1625571830000|2021-07-06 11:43:50|4262||4262||4262||4262||0
1625571840000|2021-07-06 11:44:00|4261.5|4261.5|4262|4261|4262|4261.5|4261.5|4261|707
1625571850000|2021-07-06 11:44:10|4261.5|4261.5|4262|4261.5|4262.5|4262|4261.5|4261.5|408
1625571860000|2021-07-06 11:44:20|4262.5|4262|4263|4262|4263|4262|4262.5|4262|610
1625571870000|2021-07-06 11:44:30|4263.5|4262.5|4263|4262.5|4263.5|4263|4263|4262.5|1335
1625571880000|2021-07-06 11:44:40|4263.5|4263|4263.5|4263|4264|4263.5|4263|4262.5|3792
1625571890000|2021-07-06 11:44:50|4264||4263.5||4264||4263.5||28
1625571900000|2021-07-06 11:45:00|4264|4263.5|4264|4263.5|4264|4263.5|4263.5|4263|2803
1625571910000|2021-07-06 11:45:10|4264.5|4264|4264.5|4264|4264.5|4264|4264|4263.5|805
1625571920000|2021-07-06 11:45:20|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|1804
1625571930000|2021-07-06 11:45:30|||||||||450
1625571940000|2021-07-06 11:45:40|||||||||415
1625571960000|2021-07-06 11:46:00|4265|4264.5|4265|4264|4265|4264.5|4264.5|4264|1520
1625571970000|2021-07-06 11:46:10|4265.5|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|1451
1625571980000|2021-07-06 11:46:20|4265.5|4265|4266|4265|4266|4265|4265.5|4265|667
1625572020000|2021-07-06 11:47:00|4265.5|4265.5|4266.5|4266|4267|4266.5|4265.5|4265|4486
1625572040000|2021-07-06 11:47:20|4267||4267||4267||4267||0
1625572050000|2021-07-06 11:47:30|4267.5|4266.5|4267.5|4266.5|4267.5|4267|4267|4266.5|590
1625572060000|2021-07-06 11:47:40|4268||4267.5||4268||4267.5||0
1625572070000|2021-07-06 11:47:50|4267||4267.5||4267.5||4267||697
1625572080000|2021-07-06 11:48:00|4268|4267|4268|4267|4268.5|4267.5|4267|4266.5|5003
1625572090000|2021-07-06 11:48:10|4267.5|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|731
1625572100000|2021-07-06 11:48:20|4268||4267.5||4268||4267.5||0
1625572110000|2021-07-06 11:48:30|4268||4267.5||4268||4267.5||0
1625572120000|2021-07-06 11:48:40|4268|4267.5|4268|4267.5|4268|4267.5|4267|4266.5|4674
1625572130000|2021-07-06 11:48:50|4268.5||4268.5||4268.5||4268.5||0
1625572140000|2021-07-06 11:49:00|||||||||23
1625572150000|2021-07-06 11:49:10|4269|4268|4269|4268|4269.5|4268.5|4268.5|4267.5|1820
1625572190000|2021-07-06 11:49:50|4268.5|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|2085
1625572200000|2021-07-06 11:50:00|4268.5|4268|4268.5|4268|4268.5|4268|4268|4268|1166
1625572210000|2021-07-06 11:50:10|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|589
1625572220000|2021-07-06 11:50:20|4267.5||4268||4268||4267.5||215
1625572230000|2021-07-06 11:50:30|4267.5|4267.5|4268|4267|4268|4267.5|4267.5|4267|1762
1625572260000|2021-07-06 11:51:00|4267.5|4267.5|4268|4267|4268|4267.5|4267.5|4267|481
1625572280000|2021-07-06 11:51:20|4267.5|4267.5|4268.5|4268|4268.5|4268|4267.5|4267.5|2789
1625572290000|2021-07-06 11:51:30|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|2009
1625572300000|2021-07-06 11:51:40||4267.5||4267.5||4267.5||4267.5|4
1625572310000|2021-07-06 11:51:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|1052
1625572320000|2021-07-06 11:52:00|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4267.5|1195
1625572330000|2021-07-06 11:52:10|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|222
1625572350000|2021-07-06 11:52:30|||||||||2
1625572360000|2021-07-06 11:52:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|462
1625572370000|2021-07-06 11:52:50|||||||||88
1625572380000|2021-07-06 11:53:00|||||||||9
1625572390000|2021-07-06 11:53:10|||||||||8
1625572400000|2021-07-06 11:53:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|306
1625572410000|2021-07-06 11:53:30|4268.5|4268|4268.5|4268|4269|4268|4268.5|4267.5|587
1625572430000|2021-07-06 11:53:50|4269||4269||4269||4269||2
1625572440000|2021-07-06 11:54:00|4268.5|4268.5|4269|4268.5|4269|4268.5|4268.5|4268|1439
1625572450000|2021-07-06 11:54:10|||||||||32
1625572470000|2021-07-06 11:54:30|4269.5||4269||4269.5||4269||239
1625572480000|2021-07-06 11:54:40|4269.5||4269.5||4269.5||4269.5||0
1625572490000|2021-07-06 11:54:50|4269||4269||4269||4269||77
1625572500000|2021-07-06 11:55:00|4268.5|4268|4268|4267.5|4269|4268.5|4268|4267.5|1170
1625572510000|2021-07-06 11:55:10|||||||||78
1625572520000|2021-07-06 11:55:20|||||||||282
1625572530000|2021-07-06 11:55:30|||||||||328
1625572550000|2021-07-06 11:55:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|297
1625572560000|2021-07-06 11:56:00|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|427
1625572570000|2021-07-06 11:56:10|||||||||24
1625572610000|2021-07-06 11:56:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|451
1625572620000|2021-07-06 11:57:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|141
1625572650000|2021-07-06 11:57:30|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|546
1625572660000|2021-07-06 11:57:40|||||||||252
1625572670000|2021-07-06 11:57:50|||||||||3
1625572680000|2021-07-06 11:58:00|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|224
1625572710000|2021-07-06 11:58:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|593
1625572720000|2021-07-06 11:58:40|4268|4266.5|4267|4266.5|4268|4267|4267|4266.5|1158
1625572730000|2021-07-06 11:58:50|4267.5||4267.5||4267.5||4267.5||0
1625572740000|2021-07-06 11:59:00|4267|4267|4267|4266.5|4267.5|4267|4267|4266.5|1679
1625572750000|2021-07-06 11:59:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|0
1625572790000|2021-07-06 11:59:50|4266|4265.5|4265.5|4265|4266.5|4265.5|4265.5|4265|503
1625572800000|2021-07-06 12:00:00|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|282
1625572810000|2021-07-06 12:00:10|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|547
1625572820000|2021-07-06 12:00:20|||||||||21
1625572830000|2021-07-06 12:00:30|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|417
1625572840000|2021-07-06 12:00:40|4265|4264.5|4267|4266.5|4267|4266.5|4265|4264|14230
1625572850000|2021-07-06 12:00:50||4266||4266.5||4266.5||4266|1691
1625572860000|2021-07-06 12:01:00|4267.5|4267|4267.5|4267|4267.5|4267|4267|4266.5|5938
1625572870000|2021-07-06 12:01:10|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|5204
1625572880000|2021-07-06 12:01:20|||||||||3572
1625572890000|2021-07-06 12:01:30|||||||||250
1625572900000|2021-07-06 12:01:40|4268|4267.5|4269.5|4268.5|4269.5|4268.5|4268|4267.5|2169
1625572910000|2021-07-06 12:01:50|4269|4268|4268.5|4268|4269|4268|4268.5|4268|501
1625572920000|2021-07-06 12:02:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|322
1625572930000|2021-07-06 12:02:10|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|333
1625572950000|2021-07-06 12:02:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|342
1625572960000|2021-07-06 12:02:40|4266.5|4266|4266.5|4266|4267|4266|4266.5|4266|227
1625572970000|2021-07-06 12:02:50|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|9
1625572980000|2021-07-06 12:03:00|4266||4266||4266||4266||114
1625572990000|2021-07-06 12:03:10|4265.5|4265|4265|4264|4265.5|4265|4265|4264|150
1625573000000|2021-07-06 12:03:20||4264.5||4264.5||4264.5||4264.5|300
1625573020000|2021-07-06 12:03:40|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|242
1625573030000|2021-07-06 12:03:50|4265|4263.5|4264|4263.5|4265|4263.5|4264|4263.5|379
1625573040000|2021-07-06 12:04:00|||||||||154
1625573080000|2021-07-06 12:04:40|4264.5|4264|4266|4265.5|4266.5|4265.5|4264.5|4264|1728
1625573090000|2021-07-06 12:04:50|4266.5||4266.5||4266.5||4266.5||0
1625573100000|2021-07-06 12:05:00|4266||4266.5||4266.5||4266||378
1625573120000|2021-07-06 12:05:20|||||||||23
1625573130000|2021-07-06 12:05:30||4266||4266||4266||4266|41
1625573140000|2021-07-06 12:05:40|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|2038
1625573150000|2021-07-06 12:05:50|4267||4267||4267||4267||0
1625573160000|2021-07-06 12:06:00|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|494
1625573180000|2021-07-06 12:06:20|4267.5||4267.5||4267.5||4267||149
1625573190000|2021-07-06 12:06:30|4268|4267|4268|4267.5|4268|4267.5|4268|4267|297
1625573200000|2021-07-06 12:06:40|4267.5|4267|4267.5|4267|4268|4267|4267.5|4267|193
1625573220000|2021-07-06 12:07:00|||||||||319
1625573240000|2021-07-06 12:07:20|||||||||138
1625573280000|2021-07-06 12:08:00|4267|4266.5|4267|4266.5|4267.5|4266.5|4267|4266.5|375
1625573310000|2021-07-06 12:08:30|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|647
1625573320000|2021-07-06 12:08:40|||||||||73
1625573330000|2021-07-06 12:08:50|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|248
1625573370000|2021-07-06 12:09:30|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|271
1625573380000|2021-07-06 12:09:40|||||||||65
1625573390000|2021-07-06 12:09:50|||||||||49
1625573410000|2021-07-06 12:10:10|||||||||52
1625573420000|2021-07-06 12:10:20|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|596
1625573430000|2021-07-06 12:10:30|4266.5|4266|4266.5|4265.5|4266.5|4266|4266.5|4265.5|0
1625573440000|2021-07-06 12:10:40|||||||||70
1625573450000|2021-07-06 12:10:50|4266|4266|4266|4265.5|4266|4266|4266|4265.5|565
1625573460000|2021-07-06 12:11:00|4265.5|4265|4265.5|4265|4266|4265|4265.5|4265|383
1625573480000|2021-07-06 12:11:20|4266|4265.5|4266|4265.5|4266|4265.5|4265.5|4265.5|100
1625573490000|2021-07-06 12:11:30|4265.5|4265|4265.5|4265|4265.5|4265|4265|4264.5|1185
1625573500000|2021-07-06 12:11:40|4266|4265.5|4265|4264.5|4266|4265.5|4264.5|4264|1944
1625573510000|2021-07-06 12:11:50|4265.5||4265.5||4265.5||4265||75
1625573520000|2021-07-06 12:12:00|4265|4264|4264.5|4264|4265|4264|4264.5|4264|1050
1625573530000|2021-07-06 12:12:10|||||||||242
1625573540000|2021-07-06 12:12:20|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|142
1625573560000|2021-07-06 12:12:40|||||||||54
1625573570000|2021-07-06 12:12:50|||||||||78
1625573590000|2021-07-06 12:13:10|||||||||100
1625573610000|2021-07-06 12:13:30|||||||||224
1625573640000|2021-07-06 12:14:00|||||||||3
1625573660000|2021-07-06 12:14:20|4265|4264.5|4265.5|4265|4265.5|4265|4264.5|4264|2641
1625573670000|2021-07-06 12:14:30|||||||||58
1625573690000|2021-07-06 12:14:50|||||||||252
1625573710000|2021-07-06 12:15:10|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|1557
1625573720000|2021-07-06 12:15:20|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|517
1625573730000|2021-07-06 12:15:30|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|947
1625573740000|2021-07-06 12:15:40|||||||||46
1625573750000|2021-07-06 12:15:50|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|103
1625573760000|2021-07-06 12:16:00|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|468
1625573770000|2021-07-06 12:16:10|4265||4264.5||4265||4264.5||200
1625573780000|2021-07-06 12:16:20|4265|4264.5|4265|4264|4265|4264.5|4265|4264|0
1625573790000|2021-07-06 12:16:30||4264.5||4264.5||4264.5||4264.5|463
1625573810000|2021-07-06 12:16:50||4264||4264||4264||4264|0
1625573850000|2021-07-06 12:17:30|4264.5||4264.5||4264.5||4264.5||71
1625573860000|2021-07-06 12:17:40|4265||4264.5||4265||4264.5||127
1625573870000|2021-07-06 12:17:50|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|192
1625573880000|2021-07-06 12:18:00|||||||||45
1625573890000|2021-07-06 12:18:10|||||||||215
1625573930000|2021-07-06 12:18:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|7
1625573940000|2021-07-06 12:19:00|||||||||29
1625573950000|2021-07-06 12:19:10|||||||||111
1625573970000|2021-07-06 12:19:30|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|1546
1625573980000|2021-07-06 12:19:40|4265.5|4265|4265.5|4265|4266|4265.5|4265.5|4265|1127
1625573990000|2021-07-06 12:19:50|||||||||470
1625574000000|2021-07-06 12:20:00|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|217
1625574010000|2021-07-06 12:20:10|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264|119
1625574020000|2021-07-06 12:20:20|4264.5|4264|4264.5|4264|4264.5|4264.5|4264|4263.5|698
1625574030000|2021-07-06 12:20:30|4265||4265||4265||4265||0
1625574040000|2021-07-06 12:20:40|4264.5|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|523
1625574050000|2021-07-06 12:20:50|||||||||1
1625574060000|2021-07-06 12:21:00|4264|4263.5|4264|4263.5|4264.5|4264|4264|4263.5|945
1625574070000|2021-07-06 12:21:10|4264.5|4264|4263.5|4263|4264.5|4264|4263|4262.5|3465
1625574080000|2021-07-06 12:21:20|4263|4262.5|4263|4262.5|4263.5|4263|4263|4262.5|2114
1625574110000|2021-07-06 12:21:50|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|848
1625574120000|2021-07-06 12:22:00|4261.5|4261|4261.5|4260.5|4262|4261.5|4261|4260.5|1607
1625574130000|2021-07-06 12:22:10|4261|4261|4261|4260.5|4261|4261|4261|4260.5|316
1625574150000|2021-07-06 12:22:30|||||||||118
1625574160000|2021-07-06 12:22:40|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|382
1625574180000|2021-07-06 12:23:00|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|2
1625574190000|2021-07-06 12:23:10|4260.5|4260|4260.5|4260|4261|4260|4259|4258.5|17710
1625574200000|2021-07-06 12:23:20|4261|4259.5|4260|4259.5|4261|4260|4260|4259.5|265
1625574210000|2021-07-06 12:23:30|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4260|16010
1625574220000|2021-07-06 12:23:40|4261|4260.5|4261.5|4261|4262|4261.5|4261|4260|5910
1625574230000|2021-07-06 12:23:50|4262|4261.5|4261.5|4260.5|4262|4261.5|4261|4260.5|742
1625574240000|2021-07-06 12:24:00|4261|4260|4261.5|4260.5|4261.5|4261|4261|4260|528
1625574260000|2021-07-06 12:24:20|4261|4260|4261|4260|4261|4260|4260.5|4260|146
1625574270000|2021-07-06 12:24:30|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|1145
1625574280000|2021-07-06 12:24:40|4261||4261||4261||4261||9
1625574290000|2021-07-06 12:24:50|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|1099
1625574300000|2021-07-06 12:25:00|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|207
1625574310000|2021-07-06 12:25:10|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|584
1625574330000|2021-07-06 12:25:30|4259.5|4259|4258.5|4258|4259.5|4259|4258.5|4258|2008
1625574360000|2021-07-06 12:26:00|4258|4257.5|4258.5|4257.5|4258.5|4257.5|4257.5|4257|889
1625574370000|2021-07-06 12:26:10||4258||4258||4258||4257.5|1417
1625574390000|2021-07-06 12:26:30|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|1918
1625574400000|2021-07-06 12:26:40|4259.5|4259|4260.5|4260|4261|4260.5|4259.5|4259|1206
1625574410000|2021-07-06 12:26:50|4261|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|1362
1625574420000|2021-07-06 12:27:00|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|4
1625574430000|2021-07-06 12:27:10|4261|4260.5|4260|4259|4261|4260.5|4260|4259|3392
1625574460000|2021-07-06 12:27:40|4260.5|4259.5|4260|4259.5|4260.5|4259.5|4260|4259.5|5
1625574480000|2021-07-06 12:28:00|4260.5|4260|4261|4260.5|4261.5|4261|4260.5|4260|3434
1625574490000|2021-07-06 12:28:10|||||||||271
1625574500000|2021-07-06 12:28:20|||||||||315
1625574510000|2021-07-06 12:28:30|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|479
1625574520000|2021-07-06 12:28:40|||||||||115
1625574530000|2021-07-06 12:28:50|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|14
1625574540000|2021-07-06 12:29:00|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|902
1625574550000|2021-07-06 12:29:10|||||||||1108
1625574600000|2021-07-06 12:30:00|||||||||71
1625574620000|2021-07-06 12:30:20|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|778
1625574630000|2021-07-06 12:30:30|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|580
1625574640000|2021-07-06 12:30:40|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|1835
1625574660000|2021-07-06 12:31:00|||||||||48
1625574670000|2021-07-06 12:31:10||4259.5||4260||4260||4259.5|195
1625574680000|2021-07-06 12:31:20|4260|4259.5|4259.5|4258.5|4260|4259.5|4259|4258.5|1136
1625574690000|2021-07-06 12:31:30||4259||4259||4259||4259|231
1625574700000|2021-07-06 12:31:40|||||||||119
1625574710000|2021-07-06 12:31:50|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|1549
1625574720000|2021-07-06 12:32:00|4259.5|4259|4260|4259|4260|4259|4259.5|4259|184
1625574750000|2021-07-06 12:32:30|4259.5||4259.5||4260||4259.5||0
1625574760000|2021-07-06 12:32:40|||||||||211
1625574770000|2021-07-06 12:32:50|4259|4258.5|4259.5|4259|4260|4259.5|4259|4258.5|58
1625574780000|2021-07-06 12:33:00|4260|4259.5|4261|4260.5|4261|4260.5|4259.5|4259|1448
1625574790000|2021-07-06 12:33:10|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|2458
1625574800000|2021-07-06 12:33:20|4260.5|4260|4262|4261|4262|4261|4260.5|4260|4169
1625574810000|2021-07-06 12:33:30|4261.5|4261.5|4262|4261.5|4262.5|4261.5|4261.5|4261.5|2287
1625574820000|2021-07-06 12:33:40|4262.5||4262||4262.5||4262||147
1625574840000|2021-07-06 12:34:00|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|76
1625574850000|2021-07-06 12:34:10|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|741
1625574860000|2021-07-06 12:34:20||4262||4262||4262||4262|250
1625574880000|2021-07-06 12:34:40|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|2448
1625574890000|2021-07-06 12:34:50|4262|4261.5|4261.5|4261|4262.5|4262|4261.5|4261|458
1625574900000|2021-07-06 12:35:00|4262|4261.5|4262|4261.5|4262.5|4262|4261.5|4261.5|1708
1625574910000|2021-07-06 12:35:10|||||||||104
1625574920000|2021-07-06 12:35:20|||||||||9
1625574930000|2021-07-06 12:35:30|||||||||11
1625574960000|2021-07-06 12:36:00|||||||||18
1625574970000|2021-07-06 12:36:10|4262.5|4262|4263.5|4262.5|4263.5|4263|4262|4261.5|3681
1625574980000|2021-07-06 12:36:20|4264|4263|4264|4263.5|4264|4263.5|4264|4262.5|1206
1625574990000|2021-07-06 12:36:30|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|3114
1625575000000|2021-07-06 12:36:40|4265.5|4265|4266|4265|4266|4265.5|4265|4264.5|2724
1625575010000|2021-07-06 12:36:50|||||||||356
1625575020000|2021-07-06 12:37:00|4265.5|4265.5|4265|4264.5|4266|4265.5|4265|4264.5|457
1625575030000|2021-07-06 12:37:10|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|14
1625575040000|2021-07-06 12:37:20|||||||||44
1625575050000|2021-07-06 12:37:30|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|337
1625575060000|2021-07-06 12:37:40|4266|4266|4267|4266.5|4267.5|4266.5|4266|4265.5|4227
1625575070000|2021-07-06 12:37:50|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|323
1625575080000|2021-07-06 12:38:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265|225
1625575090000|2021-07-06 12:38:10|||||||||649
1625575100000|2021-07-06 12:38:20|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|274
1625575110000|2021-07-06 12:38:30|4266.5|4266|4267|4266|4267|4266.5|4266|4265.5|1773
1625575120000|2021-07-06 12:38:40|4266.5|4266.5|4267|4266|4267|4266.5|4266.5|4266|335
1625575130000|2021-07-06 12:38:50|4266.5||4267||4267||4266.5||150
1625575140000|2021-07-06 12:39:00|4266.5|4265.5|4266.5|4266|4267|4266|4266|4265.5|2954
1625575150000|2021-07-06 12:39:10|||||||||304
1625575160000|2021-07-06 12:39:20|4267|4266.5|4267|4266.5|4267.5|4266.5|4267|4266.5|73
1625575170000|2021-07-06 12:39:30|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|899
1625575180000|2021-07-06 12:39:40|4267.5|4267|4267|4266.5|4268|4267.5|4267|4266.5|1405
1625575190000|2021-07-06 12:39:50|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|1224
1625575200000|2021-07-06 12:40:00|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|1081
1625575210000|2021-07-06 12:40:10|4267|4267|4267|4266.5|4267|4267|4267|4266.5|570
1625575220000|2021-07-06 12:40:20|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|2056
1625575230000|2021-07-06 12:40:30|4267|4266.5|4267|4266|4267|4266.5|4266.5|4266|743
1625575240000|2021-07-06 12:40:40|4266.5||4266.5||4267||4266.5||690
1625575250000|2021-07-06 12:40:50|4267|4266.5|4268.5|4268|4268.5|4268|4267|4266|6200
1625575260000|2021-07-06 12:41:00|4268|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|2140
1625575270000|2021-07-06 12:41:10|4268.5|4267|4269|4268|4269|4268|4267.5|4267|2156
1625575280000|2021-07-06 12:41:20|4268.5||4268.5||4268.5||4268.5||371
1625575290000|2021-07-06 12:41:30|4268|4267.5|4269|4268|4269|4268|4268|4267.5|1753
1625575300000|2021-07-06 12:41:40|4269.5|4268.5|4268.5|4268|4269.5|4268.5|4268.5|4268|1620
1625575310000|2021-07-06 12:41:50|4269||4269||4269||4269||0
1625575320000|2021-07-06 12:42:00|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|1208
1625575330000|2021-07-06 12:42:10|4268|4268|4268|4267.5|4268.5|4268|4268|4267.5|1567
1625575340000|2021-07-06 12:42:20|4268.5|4268|4268.5|4268|4268.5|4268|4268|4267.5|1328
1625575350000|2021-07-06 12:42:30|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|565
1625575360000|2021-07-06 12:42:40|4268|4267|4268|4267|4268|4267|4267.5|4267|980
1625575380000|2021-07-06 12:43:00|4267.5||4267.5||4267.5||4267.5||59
1625575400000|2021-07-06 12:43:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|256
1625575410000|2021-07-06 12:43:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|657
1625575420000|2021-07-06 12:43:40|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|1575
1625575430000|2021-07-06 12:43:50|4268.5||4268.5||4268.5||4268.5||0
1625575440000|2021-07-06 12:44:00|4268|4267|4268|4267.5|4268|4267.5|4267.5|4267|469
1625575450000|2021-07-06 12:44:10|4267.5|4267|4268|4267.5|4268.5|4267.5|4267|4266.5|1969
1625575460000|2021-07-06 12:44:20|4268.5|4267|4267.5|4267|4268.5|4267|4267|4266.5|1031
1625575470000|2021-07-06 12:44:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267|1737
1625575490000|2021-07-06 12:44:50|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|1051
1625575500000|2021-07-06 12:45:00|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|416
1625575510000|2021-07-06 12:45:10|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4266.5|4266|2448
1625575540000|2021-07-06 12:45:40|||||||||87
1625575550000|2021-07-06 12:45:50|4268|4267|4267|4266.5|4268|4267|4267|4266.5|2046
1625575560000|2021-07-06 12:46:00|4267.5|4267|4266.5|4266|4267.5|4267|4266|4265.5|3378
1625575570000|2021-07-06 12:46:10|||||||||83
1625575580000|2021-07-06 12:46:20|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265|845
1625575600000|2021-07-06 12:46:40|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|710
1625575610000|2021-07-06 12:46:50|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|280
1625575620000|2021-07-06 12:47:00|4265.5|4265|4266.5|4265.5|4266.5|4265.5|4265.5|4265|1738
1625575630000|2021-07-06 12:47:10|4266||4266||4266||4266||0
1625575660000|2021-07-06 12:47:40|||||||||22
1625575670000|2021-07-06 12:47:50|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|767
1625575680000|2021-07-06 12:48:00|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|1117
1625575690000|2021-07-06 12:48:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|720
1625575700000|2021-07-06 12:48:20|4267|4266.5|4267|4266.5|4267.5|4267|4267|4266.5|830
1625575710000|2021-07-06 12:48:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|352
1625575720000|2021-07-06 12:48:40|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|900
1625575730000|2021-07-06 12:48:50|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|432
1625575740000|2021-07-06 12:49:00|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|1041
1625575750000|2021-07-06 12:49:10|||||||||4
1625575760000|2021-07-06 12:49:20|4268.5||4268.5||4268.5||4268.5||184
1625575770000|2021-07-06 12:49:30|4268|4268|4269|4268|4269.5|4269|4268|4268|4592
1625575780000|2021-07-06 12:49:40|4268.5|4268.5|4268.5|4268|4268.5|4268.5|4268.5|4268|325
1625575800000|2021-07-06 12:50:00|4269|4268.5|4269|4268.5|4269|4268.5|4268.5|4268|1446
1625575810000|2021-07-06 12:50:10|4269.5|4269|4269|4268|4269.5|4269|4268.5|4268|944
1625575820000|2021-07-06 12:50:20|4269.5|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|1045
1625575830000|2021-07-06 12:50:30|4269.5|4269|4269.5|4269|4270|4269.5|4269.5|4268.5|2451
1625575840000|2021-07-06 12:50:40|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|466
1625575860000|2021-07-06 12:51:00|4269.5|4269|4268.5|4268|4269.5|4269|4268.5|4268|8674
1625575870000|2021-07-06 12:51:10|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|272
1625575880000|2021-07-06 12:51:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|576
1625575920000|2021-07-06 12:52:00|4268.5|4268|4269|4268.5|4269.5|4268.5|4268.5|4268|4856
1625575930000|2021-07-06 12:52:10|4269.5|4268|4269|4268.5|4269.5|4268.5|4268.5|4268|565
1625575940000|2021-07-06 12:52:20|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|2026
1625575960000|2021-07-06 12:52:40|||||||||50
1625575970000|2021-07-06 12:52:50|||||||||469
1625575980000|2021-07-06 12:53:00|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|16
1625575990000|2021-07-06 12:53:10|4269.5|4269|4270|4269|4270|4269|4269|4269|226
1625576000000|2021-07-06 12:53:20|4270.5|4269.5|4269.5|4269|4270.5|4269.5|4269.5|4269|926
1625576010000|2021-07-06 12:53:30|4270|4269.5|4270.5|4270|4271|4270|4270|4269.5|419
1625576040000|2021-07-06 12:54:00|||||||||275
1625576060000|2021-07-06 12:54:20|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|2179
1625576070000|2021-07-06 12:54:30|4270.5|4270|4271.5|4271|4271.5|4271|4270.5|4270|1635
1625576080000|2021-07-06 12:54:40|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|0
1625576090000|2021-07-06 12:54:50|4271.5||4271.5||4271.5||4271.5||1148
1625576100000|2021-07-06 12:55:00|4272|4271|4272|4271.5|4272|4271.5|4272|4271|473
1625576110000|2021-07-06 12:55:10|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|649
1625576120000|2021-07-06 12:55:20|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|2954
1625576130000|2021-07-06 12:55:30|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|836
1625576140000|2021-07-06 12:55:40|4272|4270.5|4271.5|4271|4272|4271|4271.5|4270.5|388
1625576150000|2021-07-06 12:55:50|4271|4270.5|4271|4270|4271.5|4271|4270.5|4270|942
1625576160000|2021-07-06 12:56:00|4271.5|4270.5|4271.5|4271|4271.5|4271|4271.5|4270.5|933
1625576170000|2021-07-06 12:56:10|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|1064
1625576180000|2021-07-06 12:56:20|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|744
1625576190000|2021-07-06 12:56:30|4272|4271|4273|4272|4273|4272|4271|4270.5|4313
1625576200000|2021-07-06 12:56:40|4273.5|4272.5|4272.5|4272|4273.5|4272.5|4272.5|4272|816
1625576210000|2021-07-06 12:56:50|4272|4271.5|4273.5|4272.5|4273.5|4272.5|4272|4271.5|2642
1625576220000|2021-07-06 12:57:00|4273||4273||4273.5||4273||0
1625576230000|2021-07-06 12:57:10|4273.5|4273|4274|4273.5|4274.5|4273.5|4273.5|4273|667
1625576240000|2021-07-06 12:57:20|||||||||17
1625576250000|2021-07-06 12:57:30|4274.5||4274.5||4274.5||4274.5||77
1625576270000|2021-07-06 12:57:50|4274||4274.5||4274.5||4274||0
1625576280000|2021-07-06 12:58:00|||||||||159
1625576290000|2021-07-06 12:58:10|4274|4273|4273.5|4273|4274.5|4273.5|4273.5|4273|2316
1625576300000|2021-07-06 12:58:20|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|658
1625576310000|2021-07-06 12:58:30|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|408
1625576320000|2021-07-06 12:58:40|4274.5|4273.5|4274.5|4273.5|4274.5|4274|4274.5|4273.5|269
1625576330000|2021-07-06 12:58:50|4274|4273|4273.5|4272.5|4274|4273|4273|4272.5|943
1625576340000|2021-07-06 12:59:00||4273||4272.5||4273||4272.5|0
1625576350000|2021-07-06 12:59:10||4273||4272.5||4273||4272.5|72
1625576370000|2021-07-06 12:59:30|4274|4273|4274.5|4273.5|4274.5|4274|4274|4273|907
1625576380000|2021-07-06 12:59:40|4274||4274.5||4274.5||4274||0
1625576390000|2021-07-06 12:59:50|4274|4273|4273|4272.5|4274|4273.5|4273|4272.5|1286
1625576400000|2021-07-06 13:00:00|4272.5|4272|4273.5|4272.5|4273.5|4273|4272.5|4272|3182
1625576410000|2021-07-06 13:00:10|4273|4273|4273|4272.5|4273.5|4273|4273|4272.5|2386
1625576420000|2021-07-06 13:00:20|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|768
1625576430000|2021-07-06 13:00:30||4273||4273||4273||4273|142
1625576440000|2021-07-06 13:00:40|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|738
1625576450000|2021-07-06 13:00:50|4273||4273.5||4273.5||4273||0
1625576460000|2021-07-06 13:01:00|||||||||32
1625576480000|2021-07-06 13:01:20|4274|4273|4273.5|4273|4274|4273.5|4273.5|4273|1697
1625576490000|2021-07-06 13:01:30|4274|4272.5|4272.5|4272|4274|4272.5|4272|4271|6924
1625576500000|2021-07-06 13:01:40|4273|4272.5|4274|4273|4274|4273.5|4272.5|4272|1540
1625576510000|2021-07-06 13:01:50|4273.5|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|137
1625576520000|2021-07-06 13:02:00|4274|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|1208
1625576530000|2021-07-06 13:02:10|4274||4273.5||4274||4273.5||0
1625576550000|2021-07-06 13:02:30|||||||||59
1625576560000|2021-07-06 13:02:40|4274|4273.5|4274|4273|4274|4273.5|4273.5|4273|1329
1625576570000|2021-07-06 13:02:50|4273.5|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|405
1625576580000|2021-07-06 13:03:00|4274|4273.5|4274|4273|4274|4273.5|4274|4273|75
1625576590000|2021-07-06 13:03:10|4273.5|4273.5|4274|4273|4274|4273.5|4273.5|4273|345
1625576600000|2021-07-06 13:03:20|||||||||87
1625576620000|2021-07-06 13:03:40|4273.5||4273.5||4273.5||4273.5||455
1625576650000|2021-07-06 13:04:10|4274||4274||4274||4274||0
1625576670000|2021-07-06 13:04:30|4273.5|4273.5|4273.5|4273|4273.5|4273.5|4273.5|4273|687
1625576680000|2021-07-06 13:04:40|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|447
1625576690000|2021-07-06 13:04:50|4273.5|4273|4273.5|4273|4274|4273|4273|4272.5|3012
1625576700000|2021-07-06 13:05:00|4274|4272.5|4273.5|4273|4274|4273|4273|4272.5|2003
1625576720000|2021-07-06 13:05:20|4274|4272.5|4273|4272.5|4274|4273|4273|4272.5|877
1625576730000|2021-07-06 13:05:30|4272.5|4272|4273|4272|4273|4272.5|4272|4271.5|2573
1625576740000|2021-07-06 13:05:40|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|417
1625576750000|2021-07-06 13:05:50|4272.5|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|288
1625576760000|2021-07-06 13:06:00|||||||||65
1625576770000|2021-07-06 13:06:10|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|531
1625576790000|2021-07-06 13:06:30|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|5776
1625576800000|2021-07-06 13:06:40|4274|4272.5|4273|4272.5|4274|4273.5|4273|4272.5|3574
1625576810000|2021-07-06 13:06:50|4273.5|4273|4273|4272.5|4274|4273.5|4273|4272.5|8839
1625576820000|2021-07-06 13:07:00|4273.5|4273|4273.5|4273|4274|4273.5|4273|4272.5|10864
1625576830000|2021-07-06 13:07:10|4274|4273.5|4275|4274.5|4275.5|4275|4274|4273.5|4765
1625576840000|2021-07-06 13:07:20|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|3631
1625576850000|2021-07-06 13:07:30|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|1200
1625576860000|2021-07-06 13:07:40|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|1590
1625576870000|2021-07-06 13:07:50|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|762
1625576880000|2021-07-06 13:08:00|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|1619
1625576930000|2021-07-06 13:08:50|4274.5|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|616
1625576940000|2021-07-06 13:09:00|4274||4274.5||4274.5||4274||0
1625576950000|2021-07-06 13:09:10|4274|4273|4273.5|4273|4274|4273.5|4273.5|4273|963
1625576970000|2021-07-06 13:09:30|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|532
1625576980000|2021-07-06 13:09:40|4274||4274||4274||4274||0
1625576990000|2021-07-06 13:09:50||4273.5||4273.5||4273.5||4273.5|0
1625577010000|2021-07-06 13:10:10|||||||||80
1625577040000|2021-07-06 13:10:40|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|362
1625577060000|2021-07-06 13:11:00|||||||||71
1625577070000|2021-07-06 13:11:10|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1144
1625577080000|2021-07-06 13:11:20|||||||||45
1625577090000|2021-07-06 13:11:30|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|1099
1625577100000|2021-07-06 13:11:40|4274|4273.5|4273|4272.5|4274|4273.5|4273|4272.5|1202
1625577110000|2021-07-06 13:11:50|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|589
1625577120000|2021-07-06 13:12:00|4272.5|4272|4273|4272|4273|4272|4272.5|4272|102
1625577130000|2021-07-06 13:12:10|4272.5||4272.5||4272.5||4272.5||253
1625577140000|2021-07-06 13:12:20|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|372
1625577150000|2021-07-06 13:12:30|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|300
1625577160000|2021-07-06 13:12:40|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|385
1625577190000|2021-07-06 13:13:10|||||||||2
1625577210000|2021-07-06 13:13:30|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|975
1625577220000|2021-07-06 13:13:40|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|833
1625577230000|2021-07-06 13:13:50|4271|4270.5|4272|4271|4272|4271|4270.5|4270|1943
1625577240000|2021-07-06 13:14:00|4271.5|4271.5|4272.5|4272|4272.5|4272|4271.5|4270.5|3573
1625577250000|2021-07-06 13:14:10|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|108
1625577260000|2021-07-06 13:14:20|4272|4272|4273|4272.5|4273|4272.5|4272|4272|1255
1625577270000|2021-07-06 13:14:30|4272.5|4272|4274|4273.5|4274|4273.5|4272.5|4272|6054
1625577280000|2021-07-06 13:14:40|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|243
1625577290000|2021-07-06 13:14:50|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|542
1625577300000|2021-07-06 13:15:00|4275.5|4275|4275.5|4275|4276|4275.5|4275.5|4274.5|1902
1625577310000|2021-07-06 13:15:10|4276|4275.5|4276|4275.5|4276|4275.5|4275.5|4275.5|148
1625577320000|2021-07-06 13:15:20|4275.5|4275|4274.5|4274|4275.5|4275|4274.5|4274|899
1625577330000|2021-07-06 13:15:30|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|772
1625577340000|2021-07-06 13:15:40|4275||4275||4275||4275||0
1625577350000|2021-07-06 13:15:50|4274.5||4275||4275||4274.5||0
1625577360000|2021-07-06 13:16:00|4274.5|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|1224
1625577380000|2021-07-06 13:16:20|||||||||63
1625577390000|2021-07-06 13:16:30|4274|4273.5|4274|4273.5|4274|4273.5|4273|4272.5|5049
1625577400000|2021-07-06 13:16:40|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|1651
1625577420000|2021-07-06 13:17:00|||||||||90
1625577430000|2021-07-06 13:17:10|4274.5|4273.5|4275|4274.5|4275|4274.5|4274.5|4273.5|921
1625577470000|2021-07-06 13:17:50|||||||||164
1625577490000|2021-07-06 13:18:10|4274.5|4274|4275|4274|4275|4274|4274.5|4274|283
1625577500000|2021-07-06 13:18:20||4274.5||4274.5||4274.5||4274|392
1625577510000|2021-07-06 13:18:30|||||||||36
1625577520000|2021-07-06 13:18:40|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|1243
1625577530000|2021-07-06 13:18:50|4274.5|4274|4274.5|4274|4274.5|4274|4274|4273.5|797
1625577540000|2021-07-06 13:19:00|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|254
1625577550000|2021-07-06 13:19:10|4274.5||4274.5||4274.5||4274||275
1625577570000|2021-07-06 13:19:30|4275|4274|4275|4274.5|4275|4274.5|4275|4274|733
1625577580000|2021-07-06 13:19:40|||||||||14
1625577600000|2021-07-06 13:20:00|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|787
1625577610000|2021-07-06 13:20:10|||||||||88
1625577620000|2021-07-06 13:20:20|4275.5|4275|4275.5|4275|4276|4275.5|4275.5|4275|2321
1625577630000|2021-07-06 13:20:30|||||||||4
1625577640000|2021-07-06 13:20:40|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|93
1625577650000|2021-07-06 13:20:50|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|293
1625577680000|2021-07-06 13:21:20||4274.5||4275||4275||4274.5|330
1625577690000|2021-07-06 13:21:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275|491
1625577700000|2021-07-06 13:21:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|800
1625577710000|2021-07-06 13:21:50|4276||4276||4276||4275.5||0
1625577720000|2021-07-06 13:22:00|4275.5||4275.5||4275.5||4275.5||0
1625577730000|2021-07-06 13:22:10|4275|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|635
1625577750000|2021-07-06 13:22:30|4275.5|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|822
1625577760000|2021-07-06 13:22:40||4275||4275||4275||4275|81
1625577770000|2021-07-06 13:22:50|||||||||968
1625577780000|2021-07-06 13:23:00|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|280
1625577790000|2021-07-06 13:23:10|4275.5||4275||4275.5||4275||112
1625577800000|2021-07-06 13:23:20|||||||||23
1625577810000|2021-07-06 13:23:30|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|870
1625577820000|2021-07-06 13:23:40|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|3081
1625577840000|2021-07-06 13:24:00|||||||||293
1625577860000|2021-07-06 13:24:20|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|158
1625577870000|2021-07-06 13:24:30|4275.5|4275|4275.5|4275|4276|4275|4275.5|4275|1394
1625577880000|2021-07-06 13:24:40|4276||4275.5||4276||4275.5||0
1625577900000|2021-07-06 13:25:00|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|698
1625577920000|2021-07-06 13:25:20|4275||4275||4275||4275||253
1625577930000|2021-07-06 13:25:30|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|757
1625577940000|2021-07-06 13:25:40|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|372
1625577960000|2021-07-06 13:26:00|||||||||123
1625577980000|2021-07-06 13:26:20|||||||||1143
1625577990000|2021-07-06 13:26:30|4274.5|4274|4274|4273|4274.5|4274|4273.5|4272.5|3194
1625578000000|2021-07-06 13:26:40|4273.5|4273.5|4274|4273.5|4274|4273.5|4273.5|4273.5|1059
1625578020000|2021-07-06 13:27:00|||||||||95
1625578030000|2021-07-06 13:27:10|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|875
1625578040000|2021-07-06 13:27:20|4273.5||4273.5||4273.5||4273.5||2365
1625578050000|2021-07-06 13:27:30|||||||||59
1625578080000|2021-07-06 13:28:00|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|565
1625578090000|2021-07-06 13:28:10|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|575
1625578100000|2021-07-06 13:28:20|4274.5|4274|4274.5|4274|4275|4274|4274.5|4274|2379
1625578110000|2021-07-06 13:28:30|||||||||89
1625578120000|2021-07-06 13:28:40|4275|4274.5|4275|4274|4275|4274.5|4275|4274|83
1625578130000|2021-07-06 13:28:50|4274.5||4274.5||4274.5||4274.5||261
1625578140000|2021-07-06 13:29:00|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|385
1625578150000|2021-07-06 13:29:10|||||||||364
1625578160000|2021-07-06 13:29:20|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|387
1625578170000|2021-07-06 13:29:30|4274|4273.5|4275|4274.5|4275|4274.5|4274|4273.5|1328
1625578180000|2021-07-06 13:29:40|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|907
1625578190000|2021-07-06 13:29:50|||||||||51
1625578200000|2021-07-06 13:30:00|4275.5|4275|4274|4273.5|4275.5|4275|4273|4272.5|10024
1625578210000|2021-07-06 13:30:10|4274.5|4274|4275.5|4275|4275.5|4275|4274|4273.5|2688
1625578220000|2021-07-06 13:30:20|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|1114
1625578230000|2021-07-06 13:30:30|4275.5|4275|4275.5|4274.5|4276.5|4275.5|4275|4274.5|2492
1625578240000|2021-07-06 13:30:40|4275|4275|4275.5|4275|4275.5|4275|4275|4274.5|579
1625578250000|2021-07-06 13:30:50|4276|4275.5|4276|4275.5|4276|4275.5|4275.5|4275|171
1625578260000|2021-07-06 13:31:00|4276.5|4276|4275|4274.5|4276.5|4276|4275|4274.5|9512
1625578270000|2021-07-06 13:31:10|4275.5|4275|4276|4275.5|4276|4275.5|4275|4274.5|616
1625578280000|2021-07-06 13:31:20|||||||||173
1625578290000|2021-07-06 13:31:30|4276.5|4276|4275.5|4275|4276.5|4276|4275.5|4275|4628
1625578300000|2021-07-06 13:31:40|4275|4274.5|4274|4273.5|4275.5|4274.5|4273|4272.5|5701
1625578310000|2021-07-06 13:31:50|4273.5|4273|4274|4273.5|4274.5|4273.5|4273.5|4273|1231
1625578320000|2021-07-06 13:32:00|4273.5|4273|4272.5|4272|4274|4273|4272.5|4272|1488
1625578330000|2021-07-06 13:32:10|4273|4272.5|4270.5|4270|4273|4272.5|4270.5|4269.5|3344
1625578340000|2021-07-06 13:32:20|4271|4270.5|4271|4270.5|4271.5|4271|4270.5|4269.5|1061
1625578350000|2021-07-06 13:32:30|4271.5|4271|4273|4272.5|4273|4272.5|4271.5|4271|917
1625578360000|2021-07-06 13:32:40|4273.5|4273|4274|4273|4274|4273|4273.5|4273|79
1625578370000|2021-07-06 13:32:50|4274.5|4273.5|4274.5|4274|4274.5|4274|4274.5|4273.5|217
1625578380000|2021-07-06 13:33:00|4275|4274.5|4274.5|4273.5|4276|4275|4273.5|4273|5512
1625578400000|2021-07-06 13:33:20|4274|4274|4275.5|4274.5|4275.5|4274.5|4274|4273.5|2668
1625578410000|2021-07-06 13:33:30|4276|4275|4276|4275.5|4276.5|4275.5|4276|4275|1092
1625578420000|2021-07-06 13:33:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|786
1625578430000|2021-07-06 13:33:50|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|2375
1625578440000|2021-07-06 13:34:00|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|204
1625578450000|2021-07-06 13:34:10||4273.5||4273.5||4273.5||4273.5|10
1625578460000|2021-07-06 13:34:20|4275|4274|4275|4274|4275|4274.5|4274.5|4273.5|1704
1625578470000|2021-07-06 13:34:30|4274.5|4274.5|4274.5|4274|4274.5|4274.5|4274.5|4274|868
1625578480000|2021-07-06 13:34:40|4274|4273.5|4275|4274.5|4275|4274.5|4274|4273.5|618
1625578490000|2021-07-06 13:34:50|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|675
1625578500000|2021-07-06 13:35:00|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|702
1625578510000|2021-07-06 13:35:10|4274.5|4274|4274.5|4274|4274.5|4274|4274|4273|2460
1625578520000|2021-07-06 13:35:20|4274|4273.5|4273|4272.5|4274.5|4273.5|4273|4272.5|883
1625578530000|2021-07-06 13:35:30|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|1765
1625578540000|2021-07-06 13:35:40|4273.5|4273|4274.5|4273.5|4274.5|4274|4273|4272.5|1398
1625578560000|2021-07-06 13:36:00|4275|4274|4275|4274|4275|4274.5|4274.5|4274|388
1625578570000|2021-07-06 13:36:10||4274.5||4274.5||4274.5||4274.5|461
1625578580000|2021-07-06 13:36:20|||||||||23
1625578590000|2021-07-06 13:36:30|4274.5|4274|4275|4274|4275|4274|4274.5|4274|1611
1625578600000|2021-07-06 13:36:40|4275.5|4274.5|4276|4275|4276|4275|4275.5|4274.5|1191
1625578610000|2021-07-06 13:36:50|4276.5|4275.5|4276.5|4276|4277|4276.5|4276|4275.5|4848
1625578620000|2021-07-06 13:37:00|4276|4275.5|4274.5|4274|4276|4275.5|4274.5|4274|2327
1625578630000|2021-07-06 13:37:10|4274|4273.5|4273|4272.5|4274|4273.5|4273|4272.5|822
1625578640000|2021-07-06 13:37:20|4272.5|4272|4274|4273|4274|4273|4272.5|4272|1676
1625578650000|2021-07-06 13:37:30|4274.5|4273.5|4274.5|4273.5|4274.5|4274|4274|4273.5|0
1625578660000|2021-07-06 13:37:40|4274|4273|4273.5|4273|4274.5|4273.5|4273.5|4273|3309
1625578670000|2021-07-06 13:37:50|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|558
1625578680000|2021-07-06 13:38:00|4273|4273|4273|4272.5|4273|4273|4273|4272.5|390
1625578690000|2021-07-06 13:38:10|4272.5|4272|4271|4270.5|4272.5|4272|4270.5|4270|2967
1625578700000|2021-07-06 13:38:20|4270.5|4270|4271|4270|4271|4270.5|4270.5|4270|73
1625578710000|2021-07-06 13:38:30|4270.5|4270.5|4270.5|4270|4270.5|4270.5|4270.5|4270|232
1625578720000|2021-07-06 13:38:40|4271||4270.5||4271||4270.5||442
1625578730000|2021-07-06 13:38:50|4270|4269.5|4269.5|4269|4270.5|4269.5|4269.5|4268.5|741
1625578740000|2021-07-06 13:39:00|4269|4268.5|4268.5|4267.5|4269|4268.5|4267.5|4267|3103
1625578750000|2021-07-06 13:39:10||4268||4267.5||4268||4267.5|2330
1625578760000|2021-07-06 13:39:20|4269|4268|4269|4268.5|4269.5|4269|4268.5|4268|3090
1625578770000|2021-07-06 13:39:30|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|580
1625578780000|2021-07-06 13:39:40|||||||||4
1625578790000|2021-07-06 13:39:50|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|463
1625578800000|2021-07-06 13:40:00|4271|4270|4271|4270.5|4271.5|4270.5|4271|4270|0
1625578810000|2021-07-06 13:40:10|4271.5|4271|4270.5|4270|4272|4271|4270.5|4270|1153
1625578820000|2021-07-06 13:40:20|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|13
1625578830000|2021-07-06 13:40:30|4272||4272||4272||4272||299
1625578840000|2021-07-06 13:40:40|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|0
1625578850000|2021-07-06 13:40:50|4272|4271|4273|4272.5|4273|4272.5|4271.5|4271|648
1625578860000|2021-07-06 13:41:00|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|671
1625578870000|2021-07-06 13:41:10|4273.5|4272.5|4273.5|4272.5|4274|4273|4273|4272.5|626
1625578880000|2021-07-06 13:41:20|4274|4273|4274|4273.5|4274|4273.5|4273.5|4273|3
1625578890000|2021-07-06 13:41:30|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4273.5|538
1625578900000|2021-07-06 13:41:40|4275|4274.5|4275|4274.5|4275.5|4274.5|4274.5|4274|765
1625578910000|2021-07-06 13:41:50|4275.5||4275||4275.5||4275||48
1625578920000|2021-07-06 13:42:00|4275.5|4275|4275|4274|4276|4275.5|4274.5|4274|1732
1625578930000|2021-07-06 13:42:10|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|302
1625578940000|2021-07-06 13:42:20|||||||||46
1625578950000|2021-07-06 13:42:30|4275|4274|4276.5|4275.5|4276.5|4276|4275|4273.5|3976
1625578960000|2021-07-06 13:42:40|4276|4275|4275|4274.5|4276|4275|4275|4274.5|430
1625578970000|2021-07-06 13:42:50|4274.5|4274|4275|4274|4275|4274|4274.5|4273.5|375
1625578980000|2021-07-06 13:43:00|||||||||24
1625579000000|2021-07-06 13:43:20|||||||||344
1625579010000|2021-07-06 13:43:30|4275.5|4274.5|4276|4275.5|4276|4275.5|4275.5|4274.5|138
1625579020000|2021-07-06 13:43:40|4275.5|4275|4276|4275|4276|4275|4275.5|4275|780
1625579030000|2021-07-06 13:43:50||4275.5||4275||4275.5||4275|201
1625579040000|2021-07-06 13:44:00|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275|150
1625579050000|2021-07-06 13:44:10|4277|4276|4277.5|4276.5|4277.5|4276.5|4276.5|4276|1317
1625579060000|2021-07-06 13:44:20||4277||4277||4277||4277|38
1625579070000|2021-07-06 13:44:30|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|584
1625579080000|2021-07-06 13:44:40|4278.5|4278|4279|4278|4279|4278|4278.5|4278|336
1625579100000|2021-07-06 13:45:00|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|110
1625579110000|2021-07-06 13:45:10|4280||4279.5||4280||4279.5||32
1625579120000|2021-07-06 13:45:20|4280||4279.5||4280||4279.5||118
1625579130000|2021-07-06 13:45:30|4280||4279.5||4280||4279.5||0
1625579140000|2021-07-06 13:45:40|4279|4278|4277.5|4276.5|4279.5|4278|4277|4276.5|3643
1625579150000|2021-07-06 13:45:50|4277||4277||4277.5||4277||0
1625579160000|2021-07-06 13:46:00|4276.5|4276|4277.5|4276.5|4277.5|4276.5|4276.5|4275.5|1069
1625579170000|2021-07-06 13:46:10||4277||4277||4277||4277|0
1625579180000|2021-07-06 13:46:20|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|750
1625579190000|2021-07-06 13:46:30||4277||4276.5||4277||4276.5|0
1625579200000|2021-07-06 13:46:40||4277||4277||4277||4277|0
1625579220000|2021-07-06 13:47:00|4278|4277.5|4278|4277.5|4278.5|4277.5|4277|4276.5|2648
1625579230000|2021-07-06 13:47:10|4277.5|4277|4278.5|4277.5|4279|4278.5|4277.5|4276.5|3260
1625579240000|2021-07-06 13:47:20|||||||||100
1625579250000|2021-07-06 13:47:30|4279|4278|4279|4278.5|4279.5|4279|4278.5|4278|1199
1625579260000|2021-07-06 13:47:40|4279.5|4278|4278|4277.5|4279.5|4278|4278|4277.5|430
1625579270000|2021-07-06 13:47:50|4278.5|4278|4279.5|4278.5|4279.5|4278.5|4278.5|4278|420
1625579280000|2021-07-06 13:48:00|4279|4278|4279|4278.5|4279.5|4278.5|4278.5|4278|910
1625579290000|2021-07-06 13:48:10|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|1820
1625579300000|2021-07-06 13:48:20|4279|4277.5|4278.5|4278|4279.5|4278.5|4278.5|4277.5|1889
1625579310000|2021-07-06 13:48:30|4279|4278.5|4279|4278.5|4279.5|4278.5|4279|4278|482
1625579320000|2021-07-06 13:48:40|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|699
1625579330000|2021-07-06 13:48:50|||||||||300
1625579340000|2021-07-06 13:49:00|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|23
1625579350000|2021-07-06 13:49:10|4279.5|4279|4281|4280|4281|4280|4279.5|4279|1254
1625579360000|2021-07-06 13:49:20|4280.5|4279.5|4280|4279.5|4281|4280|4280|4279.5|1734
1625579370000|2021-07-06 13:49:30|4280.5||4280.5||4280.5||4280||380
1625579380000|2021-07-06 13:49:40|4280||4280||4280||4280||200
1625579390000|2021-07-06 13:49:50|4279.5|4279|4280|4279|4280|4279.5|4279.5|4279|1415
1625579400000|2021-07-06 13:50:00|4279.5||4279.5||4279.5||4279.5||36
1625579410000|2021-07-06 13:50:10|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|462
1625579420000|2021-07-06 13:50:20|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|1049
1625579430000|2021-07-06 13:50:30|4280|4279|4280|4279|4280|4279|4279.5|4279|457
1625579440000|2021-07-06 13:50:40|4279.5||4279.5||4279.5||4279.5||200
1625579450000|2021-07-06 13:50:50|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|454
1625579460000|2021-07-06 13:51:00|4279|4278|4278.5|4278|4279.5|4278|4278.5|4278|729
1625579470000|2021-07-06 13:51:10|||||||||146
1625579480000|2021-07-06 13:51:20|4278|4277.5|4279|4278|4279|4278.5|4278|4277.5|822
1625579490000|2021-07-06 13:51:30|4278.5|4278.5|4279.5|4279|4279.5|4279|4278.5|4278.5|386
1625579500000|2021-07-06 13:51:40|4280||4280||4280||4280||0
1625579510000|2021-07-06 13:51:50|4279.5|4279.5|4280|4279|4280|4279.5|4279.5|4279|646
1625579520000|2021-07-06 13:52:00||4279.5||4279.5||4279.5||4279|446
1625579530000|2021-07-06 13:52:10|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|948
1625579550000|2021-07-06 13:52:30|4279|4278.5|4279|4278|4279|4278.5|4278.5|4278|277
1625579560000|2021-07-06 13:52:40|4278.5||4279||4279||4278.5||0
1625579570000|2021-07-06 13:52:50|4278.5|4277.5|4278.5|4278|4279|4278|4278|4277.5|751
1625579580000|2021-07-06 13:53:00|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278|1250
1625579590000|2021-07-06 13:53:10|4280|4279|4280|4279|4280|4279|4280|4279|149
1625579600000|2021-07-06 13:53:20|4279.5|4279.5|4280|4279.5|4280.5|4280|4279.5|4279|1955
1625579620000|2021-07-06 13:53:40|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|451
1625579630000|2021-07-06 13:53:50|4281|4280|4280.5|4279.5|4281|4280|4280|4279.5|4311
1625579640000|2021-07-06 13:54:00|4280|4280|4280.5|4280|4281|4280.5|4280|4279.5|2179
1625579650000|2021-07-06 13:54:10|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|292
1625579660000|2021-07-06 13:54:20|4280.5||4281||4281||4280.5||0
1625579670000|2021-07-06 13:54:30|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|715
1625579680000|2021-07-06 13:54:40|4280.5||4280||4280.5||4280||50
1625579690000|2021-07-06 13:54:50|4280.5|4280|4281|4280|4281|4280|4280.5|4280|415
1625579700000|2021-07-06 13:55:00|4281.5|4280.5|4281|4280|4281.5|4280.5|4280.5|4280|453
1625579710000|2021-07-06 13:55:10|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|116
1625579720000|2021-07-06 13:55:20||4280||4279.5||4280||4279.5|125
1625579730000|2021-07-06 13:55:30|4280||4280||4280||4280||203
1625579740000|2021-07-06 13:55:40|4280.5|4280|4281.5|4281|4281.5|4281|4280.5|4280|3841
1625579750000|2021-07-06 13:55:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|322
1625579760000|2021-07-06 13:56:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|561
1625579770000|2021-07-06 13:56:10|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|268
1625579780000|2021-07-06 13:56:20|4280|4279.5|4280|4279|4280.5|4280|4279|4278.5|2318
1625579790000|2021-07-06 13:56:30||4279.5||4279.5||4279.5||4279.5|0
1625579800000|2021-07-06 13:56:40|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|494
1625579810000|2021-07-06 13:56:50|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|199
1625579820000|2021-07-06 13:57:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|293
1625579830000|2021-07-06 13:57:10|4281|4280.5|4281.5|4280.5|4281.5|4281|4280.5|4280|1774
1625579840000|2021-07-06 13:57:20|4281|4280|4281|4280|4281|4280|4280.5|4280|366
1625579850000|2021-07-06 13:57:30|4280.5|4279.5|4279.5|4279|4280.5|4279.5|4279.5|4279|740
1625579860000|2021-07-06 13:57:40|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|215
1625579870000|2021-07-06 13:57:50|4279.5|4279|4279|4278.5|4280|4279|4279|4278.5|1641
1625579880000|2021-07-06 13:58:00|4279.5||4279||4279.5||4279||672
1625579890000|2021-07-06 13:58:10|||||||||67
1625579910000|2021-07-06 13:58:30|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|958
1625579920000|2021-07-06 13:58:40|||||||||50
1625579930000|2021-07-06 13:58:50|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4277.5|403
1625579940000|2021-07-06 13:59:00|4278|4277.5|4278|4277|4278|4277.5|4277.5|4277|894
1625579960000|2021-07-06 13:59:20|4277.5||4277.5||4277.5||4277.5||396
1625579970000|2021-07-06 13:59:30|4278|4277.5|4278|4277|4278.5|4277.5|4278|4277|275
1625579980000|2021-07-06 13:59:40|4277.5|4277.5|4277.5|4276.5|4278|4277.5|4276.5|4275.5|2384
1625579990000|2021-07-06 13:59:50|4277|4277|4278|4277|4278|4277|4277|4277|440
1625580000000|2021-07-06 14:00:00|4277.5|4277.5|4278.5|4278|4278.5|4278|4277.5|4276.5|814
1625580010000|2021-07-06 14:00:10|4279|4278.5|4278.5|4277.5|4279|4278.5|4278.5|4277.5|97847
1625580030000|2021-07-06 14:00:30|4278||4278||4278||4278||0
1625580040000|2021-07-06 14:00:40|4278.5|4278|4280|4279|4280|4279|4278.5|4278|1028
1625580050000|2021-07-06 14:00:50|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|640
1625580060000|2021-07-06 14:01:00|4280|4280|4280.5|4280|4280.5|4280|4280|4279.5|97
1625580070000|2021-07-06 14:01:10|||||||||170
1625580080000|2021-07-06 14:01:20|4281|4280.5|4282|4281.5|4282|4281.5|4281|4280.5|427
1625580090000|2021-07-06 14:01:30|||||||||450
1625580100000|2021-07-06 14:01:40|||||||||100
1625580110000|2021-07-06 14:01:50|4282.5||4282.5||4282.5||4282.5||158
1625580120000|2021-07-06 14:02:00|4283|4282|4283.5|4282.5|4283.5|4282.5|4283|4282|382
1625580130000|2021-07-06 14:02:10|4284|4283|4285.5|4284.5|4285.5|4284.5|4284|4283|2008
1625580140000|2021-07-06 14:02:20|4285|4284|4283.5|4283|4285|4284|4282.5|4282|1516
1625580150000|2021-07-06 14:02:30|4284||4283.5||4284||4283.5||470
1625580160000|2021-07-06 14:02:40|4284|4282.5|4283|4282|4284|4282.5|4283|4282|578
1625580170000|2021-07-06 14:02:50|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|748
1625580180000|2021-07-06 14:03:00|4283|4282|4282|4281|4283|4282|4281|4280.5|4000
1625580190000|2021-07-06 14:03:10|4281.5||4281.5||4282||4281.5||100
1625580200000|2021-07-06 14:03:20|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|361
1625580210000|2021-07-06 14:03:30|4282|4280.5|4281.5|4281|4282|4281|4281.5|4280.5|3
1625580220000|2021-07-06 14:03:40|4282|4281.5|4282|4281|4282.5|4282|4282|4281|1063
1625580230000|2021-07-06 14:03:50||4281.5||4281||4281.5||4281|100
1625580240000|2021-07-06 14:04:00|4282.5|4281.5|4282|4281|4282.5|4282|4281|4280.5|1103
1625580250000|2021-07-06 14:04:10|4281.5|4281.5|4282|4281|4282|4281.5|4281.5|4281|0
1625580260000|2021-07-06 14:04:20|4282.5|4281.5|4283|4282|4283.5|4282.5|4282.5|4281|427
1625580270000|2021-07-06 14:04:30|4283.5|4282.5|4284.5|4283.5|4284.5|4284|4283.5|4282.5|806
1625580280000|2021-07-06 14:04:40|4284||4284||4284.5||4284||102
1625580290000|2021-07-06 14:04:50|4284.5|4284|4285.5|4285|4285.5|4285|4284.5|4284|896
1625580300000|2021-07-06 14:05:00|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|215
1625580310000|2021-07-06 14:05:10|4284.5|4283.5|4284|4283.5|4285|4283.5|4284|4283.5|2697
1625580320000|2021-07-06 14:05:20|4284.5|4284|4285|4284|4285|4284.5|4284.5|4284|274
1625580330000|2021-07-06 14:05:30|4284.5|4283.5|4283.5|4283|4285|4283.5|4283.5|4283|883
1625580340000|2021-07-06 14:05:40|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|246
1625580350000|2021-07-06 14:05:50|4283|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|334
1625580360000|2021-07-06 14:06:00|4283|4283|4283|4282.5|4283.5|4283|4283|4282.5|349
1625580370000|2021-07-06 14:06:10|4283.5|4283|4284|4283.5|4284|4283.5|4283|4282.5|1539
1625580380000|2021-07-06 14:06:20|||||||||212
1625580390000|2021-07-06 14:06:30|4284.5|4284|4284|4283|4284.5|4284|4283.5|4283|1794
1625580400000|2021-07-06 14:06:40|4283.5||4283.5||4283.5||4283.5||2
1625580410000|2021-07-06 14:06:50|4284|4283.5|4284.5|4284|4284.5|4284|4283.5|4283.5|788
1625580430000|2021-07-06 14:07:10|4285|4284.5|4286|4285|4286|4285.5|4285|4284.5|2747
1625580440000|2021-07-06 14:07:20|4286.5|4285.5|4287|4286.5|4287|4286.5|4286.5|4285.5|447
1625580450000|2021-07-06 14:07:30|4286.5|4286|4285.5|4284.5|4286.5|4286|4284.5|4284|3002
1625580460000|2021-07-06 14:07:40|4285|4284|4284|4283|4285|4284|4284|4283|583
1625580470000|2021-07-06 14:07:50|4283.5|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|0
1625580480000|2021-07-06 14:08:00|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|295
1625580490000|2021-07-06 14:08:10|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|699
1625580500000|2021-07-06 14:08:20|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|361
1625580510000|2021-07-06 14:08:30|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|801
1625580520000|2021-07-06 14:08:40|4283|4283|4283.5|4283|4283.5|4283|4283|4282.5|606
1625580530000|2021-07-06 14:08:50|4284|4283.5|4284|4283|4284|4283.5|4283.5|4283|1402
1625580540000|2021-07-06 14:09:00|4283.5|4282.5|4281.5|4280.5|4284|4283|4281.5|4280.5|3863
1625580550000|2021-07-06 14:09:10|4282|4281|4282|4281|4282.5|4282|4282|4281|1294
1625580560000|2021-07-06 14:09:20|4282.5|4281.5|4283|4282|4283|4282|4282|4281.5|218
1625580580000|2021-07-06 14:09:40|4283.5|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|935
1625580590000|2021-07-06 14:09:50|4283|4282.5|4283|4282|4283.5|4282.5|4282.5|4282|507
1625580600000|2021-07-06 14:10:00|4282.5|4281.5|4281.5|4281|4282.5|4282|4281.5|4281|3061
1625580610000|2021-07-06 14:10:10|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281|493
1625580620000|2021-07-06 14:10:20|4282.5|4282|4282.5|4282|4282.5|4282|4282|4281.5|241
1625580630000|2021-07-06 14:10:30|||||||||156
1625580640000|2021-07-06 14:10:40|4282|4281.5|4281.5|4281|4282.5|4281.5|4281|4280.5|2337
1625580650000|2021-07-06 14:10:50|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|1000
1625580660000|2021-07-06 14:11:00|4281|4280.5|4282|4281|4282|4281.5|4281|4280.5|1419
1625580670000|2021-07-06 14:11:10|4282.5|4281.5|4282.5|4282|4283|4282.5|4282.5|4281.5|598
1625580680000|2021-07-06 14:11:20|4282|4281.5|4283|4282.5|4283|4282.5|4282|4281.5|815
1625580690000|2021-07-06 14:11:30|||||||||80
1625580700000|2021-07-06 14:11:40|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|645
1625580710000|2021-07-06 14:11:50|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|510
1625580720000|2021-07-06 14:12:00|4283|4283|4283|4282.5|4283.5|4283|4283|4282.5|508
1625580730000|2021-07-06 14:12:10|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|2071
1625580740000|2021-07-06 14:12:20|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4281.5|132
1625580750000|2021-07-06 14:12:30|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|720
1625580760000|2021-07-06 14:12:40|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|1571
1625580770000|2021-07-06 14:12:50|4283|4282|4283|4282|4283|4282|4282.5|4282|1392
1625580780000|2021-07-06 14:13:00|4283.5|4282.5|4283.5|4283|4283.5|4283|4283|4282|281
1625580790000|2021-07-06 14:13:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283|323
1625580800000|2021-07-06 14:13:20|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|499
1625580810000|2021-07-06 14:13:30|4285||4284.5||4285||4284.5||350
1625580820000|2021-07-06 14:13:40|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|1148
1625580830000|2021-07-06 14:13:50|4285|4284.5|4284|4283.5|4285|4284.5|4284|4283.5|1237
1625580840000|2021-07-06 14:14:00|4284.5|4284|4283|4282.5|4284.5|4284|4283|4282.5|2024
1625580850000|2021-07-06 14:14:10|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|338
1625580860000|2021-07-06 14:14:20|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4282.5|508
1625580870000|2021-07-06 14:14:30|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|65
1625580880000|2021-07-06 14:14:40|4283.5|4283|4284|4283.5|4284.5|4284|4283.5|4283|1314
1625580890000|2021-07-06 14:14:50|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4283|637
1625580900000|2021-07-06 14:15:00|4284|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|492
1625580910000|2021-07-06 14:15:10|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4283|454
1625580920000|2021-07-06 14:15:20|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|979
1625580930000|2021-07-06 14:15:30|4284.5|4283|4283.5|4283|4284.5|4283|4283.5|4283|433
1625580940000|2021-07-06 14:15:40|4284|4283.5|4284.5|4284|4285|4284|4283.5|4283|4743
1625580950000|2021-07-06 14:15:50|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|321
1625580960000|2021-07-06 14:16:00|4283.5|4283|4282.5|4282|4283.5|4283|4282.5|4282|1861
1625580980000|2021-07-06 14:16:20|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|335
1625580990000|2021-07-06 14:16:30||4282||4282||4282||4282|6
1625581000000|2021-07-06 14:16:40|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4280.5|958
1625581010000|2021-07-06 14:16:50|4281|4280.5|4281.5|4281|4282|4281.5|4280.5|4280|2766
1625581020000|2021-07-06 14:17:00|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|593
1625581030000|2021-07-06 14:17:10|4282|4281.5|4281|4280|4282|4281.5|4280.5|4280|2035
1625581040000|2021-07-06 14:17:20|4280.5|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|145
1625581050000|2021-07-06 14:17:30|4281.5|4281|4282|4281|4282|4281.5|4281.5|4281|598
1625581060000|2021-07-06 14:17:40||4281.5||4281||4281.5||4281|0
1625581070000|2021-07-06 14:17:50|4281.5|4281.5|4282|4281.5|4282|4281.5|4281.5|4281.5|242
1625581080000|2021-07-06 14:18:00|4281.5|4281|4280.5|4280|4281.5|4281|4280.5|4280|1104
1625581090000|2021-07-06 14:18:10|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|938
1625581100000|2021-07-06 14:18:20|4281|4280.5|4281|4280|4281|4280.5|4281|4280|470
1625581110000|2021-07-06 14:18:30|4280.5||4280.5||4280.5||4280.5||0
1625581120000|2021-07-06 14:18:40|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280.5|0
1625581130000|2021-07-06 14:18:50|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|576
1625581140000|2021-07-06 14:19:00|4280.5|4280|4280|4279.5|4281|4280|4279.5|4279|1216
1625581150000|2021-07-06 14:19:10|4279.5|4279|4279.5|4279|4279.5|4279.5|4278.5|4278|2868
1625581160000|2021-07-06 14:19:20|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|742
1625581170000|2021-07-06 14:19:30|4280.5|4279.5|4280.5|4280|4280.5|4280|4280.5|4279.5|212
1625581180000|2021-07-06 14:19:40|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|955
1625581190000|2021-07-06 14:19:50|||||||||30
1625581200000|2021-07-06 14:20:00|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|1974
1625581210000|2021-07-06 14:20:10|4281|4281|4281|4280.5|4281.5|4281|4280.5|4280|907
1625581220000|2021-07-06 14:20:20|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|219
1625581230000|2021-07-06 14:20:30|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|652
1625581240000|2021-07-06 14:20:40|4281|4280|4281|4280|4281|4280.5|4280.5|4280|2017
1625581250000|2021-07-06 14:20:50|4280.5|4280.5|4280|4279.5|4280.5|4280.5|4280|4279.5|935
1625581260000|2021-07-06 14:21:00|4280.5|4280|4280.5|4279.5|4281|4280.5|4280.5|4279.5|1280
1625581270000|2021-07-06 14:21:10|4280||4280||4280||4280||250
1625581280000|2021-07-06 14:21:20|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|985
1625581290000|2021-07-06 14:21:30|4280|4279|4280|4279|4280|4279.5|4279.5|4279|1041
1625581300000|2021-07-06 14:21:40|4279.5|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|631
1625581310000|2021-07-06 14:21:50|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|2583
1625581320000|2021-07-06 14:22:00|4280.5|4280|4281|4280|4281|4280.5|4280.5|4280|370
1625581330000|2021-07-06 14:22:10|4280.5|4279.5|4279|4278.5|4280.5|4279.5|4279|4278.5|2079
1625581340000|2021-07-06 14:22:20|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|942
1625581350000|2021-07-06 14:22:30|4279|4278.5|4277|4276|4279|4278.5|4277|4276|1431
1625581360000|2021-07-06 14:22:40|4277.5|4276.5|4278|4277.5|4278|4277.5|4277.5|4276|1435
1625581370000|2021-07-06 14:22:50|4277.5|4277|4278|4277|4278|4277.5|4277.5|4277|484
1625581380000|2021-07-06 14:23:00|4277.5|4276.5|4277|4276.5|4278|4276.5|4277|4276.5|94
1625581390000|2021-07-06 14:23:10|4277.5|4276|4277|4276|4277.5|4276.5|4276.5|4276|215
1625581400000|2021-07-06 14:23:20|4276.5|4275.5|4276|4275|4277|4275.5|4275.5|4274.5|4053
1625581410000|2021-07-06 14:23:30|4275.5||4275.5||4276||4275.5||0
1625581420000|2021-07-06 14:23:40|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|280
1625581430000|2021-07-06 14:23:50|4275.5|4275|4275.5|4275|4276|4275.5|4275.5|4274.5|697
1625581440000|2021-07-06 14:24:00|4276|4275.5|4275.5|4275|4276|4275.5|4275|4274.5|212
1625581460000|2021-07-06 14:24:20|4275|4274.5|4276|4275.5|4276|4275.5|4275|4274.5|606
1625581470000|2021-07-06 14:24:30|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|736
1625581480000|2021-07-06 14:24:40|4276.5|4275|4275.5|4275|4276.5|4275|4275.5|4275|234
1625581490000|2021-07-06 14:24:50|4275|4274.5|4274.5|4274|4275.5|4274.5|4274.5|4274|749
1625581500000|2021-07-06 14:25:00|4274|4273.5|4274|4273.5|4274.5|4274|4274|4273|1360
1625581510000|2021-07-06 14:25:10|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|560
1625581520000|2021-07-06 14:25:20|4273|4273|4273|4272.5|4273|4273|4272.5|4272|1400
1625581530000|2021-07-06 14:25:30|4273.5|4273|4274|4273.5|4274|4273.5|4273|4272.5|718
1625581540000|2021-07-06 14:25:40|4274.5|4273|4274|4273.5|4275|4274.5|4274|4273|1492
1625581550000|2021-07-06 14:25:50|4274.5|4274|4275.5|4275|4275.5|4275|4274.5|4274|938
1625581560000|2021-07-06 14:26:00|4276||4276||4276||4275.5||207
1625581570000|2021-07-06 14:26:10|4276.5|4275.5|4277|4276|4277|4276.5|4276.5|4275.5|281
1625581580000|2021-07-06 14:26:20||4276.5||4276.5||4276.5||4276.5|0
1625581590000|2021-07-06 14:26:30|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|637
1625581600000|2021-07-06 14:26:40|||||||||132
1625581610000|2021-07-06 14:26:50|4277.5|4277|4277.5|4277|4277.5|4277|4277|4276.5|360
1625581620000|2021-07-06 14:27:00|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|225
1625581630000|2021-07-06 14:27:10|4277.5|4277|4277.5|4277|4277.5|4277|4277|4276.5|283
1625581640000|2021-07-06 14:27:20|4278|4277.5|4278|4277.5|4278|4277.5|4277.5|4277|629
1625581650000|2021-07-06 14:27:30|4277.5|4277|4277.5|4276.5|4277.5|4277|4277|4276.5|1099
1625581660000|2021-07-06 14:27:40|4278|4277|4276.5|4276|4278|4277|4276.5|4275.5|940
1625581670000|2021-07-06 14:27:50|4276|4275.5|4276.5|4275.5|4276.5|4276|4276|4275.5|199
1625581680000|2021-07-06 14:28:00|4276|4275|4275|4274.5|4276.5|4275|4275|4274.5|438
1625581690000|2021-07-06 14:28:10|4275.5|4275|4275.5|4275|4276|4275.5|4275.5|4275|430
1625581700000|2021-07-06 14:28:20||4274.5||4275||4275||4274.5|231
1625581710000|2021-07-06 14:28:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|393
1625581720000|2021-07-06 14:28:40|4276.5|4276|4276.5|4275.5|4276.5|4276|4276.5|4275.5|405
1625581730000|2021-07-06 14:28:50|4276|4276|4276|4275.5|4276.5|4276|4276|4275.5|205
1625581740000|2021-07-06 14:29:00|4275.5|4275|4275.5|4275|4276|4275.5|4275.5|4275|1455
1625581750000|2021-07-06 14:29:10|4276||4275.5||4276||4275.5||0
1625581760000|2021-07-06 14:29:20|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|806
1625581770000|2021-07-06 14:29:30|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|2654
1625581780000|2021-07-06 14:29:40|4276|4275.5|4276|4275.5|4276.5|4275.5|4276|4275|1142
1625581790000|2021-07-06 14:29:50|4276.5|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|1748
1625581800000|2021-07-06 14:30:00|4276|4275|4275.5|4275|4276.5|4275.5|4275.5|4275|201
1625581810000|2021-07-06 14:30:10|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|183
1625581820000|2021-07-06 14:30:20|4275.5|4275|4275.5|4275|4275.5|4275|4274.5|4274|2255
1625581830000|2021-07-06 14:30:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|615
1625581840000|2021-07-06 14:30:40|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|728
1625581850000|2021-07-06 14:30:50|4276|4275.5|4275.5|4275|4276.5|4275.5|4275.5|4275|487
1625581860000|2021-07-06 14:31:00|4275|4274.5|4274|4273.5|4275|4274.5|4274|4273.5|1832
1625581870000|2021-07-06 14:31:10|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|250
1625581880000|2021-07-06 14:31:20|||||||||17
1625581890000|2021-07-06 14:31:30|4274|4273.5|4274|4273|4274|4273.5|4273.5|4273|1615
1625581920000|2021-07-06 14:32:00|4273.5|4273.5|4274|4273.5|4274|4273.5|4273.5|4273.5|379
1625581930000|2021-07-06 14:32:10|4273.5|4273|4274|4273|4274|4273|4273.5|4273|0
1625581940000|2021-07-06 14:32:20|4273.5|4272.5|4272.5|4272|4273.5|4272.5|4272.5|4272|1368
1625581950000|2021-07-06 14:32:30|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|501
1625581960000|2021-07-06 14:32:40|4272.5|4272|4273|4272|4273|4272.5|4272.5|4272|188
1625581970000|2021-07-06 14:32:50|4272.5|4271.5|4271.5|4271|4272.5|4272|4271.5|4271|1953
1625581980000|2021-07-06 14:33:00|4272|4271.5|4271|4270|4272|4271.5|4270.5|4270|672
1625581990000|2021-07-06 14:33:10|4270.5|4270.5|4271.5|4271|4271.5|4271|4270.5|4270|464
1625582000000|2021-07-06 14:33:20|||||||||105
1625582010000|2021-07-06 14:33:30|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|539
1625582020000|2021-07-06 14:33:40||4271||4271||4271||4271|100
1625582030000|2021-07-06 14:33:50|4272|4271.5|4272|4271|4272|4271.5|4271.5|4271|777
1625582040000|2021-07-06 14:34:00|4271.5|4270.5|4272|4271.5|4272|4271.5|4271|4270.5|2398
1625582050000|2021-07-06 14:34:10|||||||||31
1625582060000|2021-07-06 14:34:20|4272.5|4272|4274|4273.5|4274|4273.5|4272.5|4272|462
1625582070000|2021-07-06 14:34:30|4274.5|4274|4274|4273|4274.5|4274|4273.5|4273|343
1625582080000|2021-07-06 14:34:40|4273.5|4273.5|4273.5|4272.5|4273.5|4273.5|4273|4272.5|1057
1625582090000|2021-07-06 14:34:50||4273||4273||4273||4273|0
1625582100000|2021-07-06 14:35:00|||||||||695
1625582110000|2021-07-06 14:35:10|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|672
1625582120000|2021-07-06 14:35:20|4273||4273.5||4273.5||4273||63
1625582130000|2021-07-06 14:35:30|4274|4273|4274|4273|4274|4273.5|4273.5|4272.5|944
1625582140000|2021-07-06 14:35:40|4273.5|4273.5|4274.5|4274|4274.5|4274|4273.5|4273.5|545
1625582150000|2021-07-06 14:35:50|4275|4274.5|4275.5|4275|4276|4275|4275|4274.5|1005
1625582160000|2021-07-06 14:36:00|4276|4275.5|4276|4275|4276|4275.5|4275.5|4275|1980
1625582170000|2021-07-06 14:36:10|4275.5|4275.5|4275.5|4275|4275.5|4275.5|4275.5|4275|503
1625582180000|2021-07-06 14:36:20|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|872
1625582190000|2021-07-06 14:36:30|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4273|4272.5|2813
1625582200000|2021-07-06 14:36:40|4274.5|4273|4274|4273|4274.5|4273|4273.5|4273|785
1625582210000|2021-07-06 14:36:50||4273.5||4273.5||4273.5||4273.5|100
1625582220000|2021-07-06 14:37:00|4274.5|4274|4274.5|4273.5|4275|4274.5|4274|4273.5|1875
1625582230000|2021-07-06 14:37:10|4274|4273|4274|4273|4274|4273|4273.5|4273|521
1625582240000|2021-07-06 14:37:20|4273.5|4273.5|4274|4273.5|4274.5|4274|4273.5|4273|594
1625582250000|2021-07-06 14:37:30|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|153
1625582260000|2021-07-06 14:37:40|4274.5|4274|4275|4274.5|4275|4274.5|4274|4273.5|1113
1625582270000|2021-07-06 14:37:50|4275.5|4274|4275|4274|4275.5|4274.5|4274.5|4274|183
1625582280000|2021-07-06 14:38:00|4274.5|4273.5|4275|4274|4275|4274|4274|4273|539
1625582290000|2021-07-06 14:38:10|4274.5|4274.5|4275|4274|4275|4274.5|4274.5|4274|251
1625582300000|2021-07-06 14:38:20|4274.5|4274.5|4276.5|4275.5|4276.5|4275.5|4274.5|4274|2326
1625582310000|2021-07-06 14:38:30|4276|4276|4276.5|4275|4276.5|4276|4275.5|4275|443
1625582320000|2021-07-06 14:38:40|4276||4276||4276||4276||0
1625582330000|2021-07-06 14:38:50|4276.5||4276.5||4276.5||4276||0
1625582340000|2021-07-06 14:39:00|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|203
1625582350000|2021-07-06 14:39:10|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|1293
1625582360000|2021-07-06 14:39:20|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|890
1625582370000|2021-07-06 14:39:30|4277|4276.5|4277|4276|4277|4276.5|4276.5|4276|593
1625582380000|2021-07-06 14:39:40|4276.5|4276.5|4277|4276.5|4277|4276.5|4276.5|4276.5|0
1625582390000|2021-07-06 14:39:50|4277.5|4277|4277.5|4276.5|4277.5|4277|4277|4276.5|2223
1625582400000|2021-07-06 14:40:00|4277|4276|4276.5|4276|4277.5|4276|4276.5|4276|795
1625582410000|2021-07-06 14:40:10|4277|4276.5|4277|4276|4277|4276.5|4276.5|4276|380
1625582420000|2021-07-06 14:40:20|4276.5|4275.5|4275.5|4275|4276.5|4275.5|4275.5|4275|932
1625582430000|2021-07-06 14:40:30|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|489
1625582440000|2021-07-06 14:40:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|13
1625582450000|2021-07-06 14:40:50|4276|4275.5|4275.5|4274.5|4276|4275.5|4275.5|4274.5|1092
1625582460000|2021-07-06 14:41:00|4275|4275|4275.5|4274.5|4276|4275.5|4275|4274.5|1906
1625582470000|2021-07-06 14:41:10|4275|4274|4275.5|4275|4275.5|4275|4275|4274|1230
1625582480000|2021-07-06 14:41:20|4275|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|496
1625582490000|2021-07-06 14:41:30|4274.5|4274|4273|4272.5|4275|4274|4273|4272.5|2186
1625582500000|2021-07-06 14:41:40|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|1175
1625582510000|2021-07-06 14:41:50|4273.5||4273.5||4273.5||4273.5||0
1625582520000|2021-07-06 14:42:00|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|492
1625582530000|2021-07-06 14:42:10|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|903
1625582540000|2021-07-06 14:42:20|4273.5||4273.5||4273.5||4273.5||0
1625582550000|2021-07-06 14:42:30|4274|4273|4274|4273|4274|4273.5|4273.5|4272.5|544
1625582560000|2021-07-06 14:42:40|4274.5|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|1018
1625582570000|2021-07-06 14:42:50|4275||4275||4275||4275||0
1625582580000|2021-07-06 14:43:00|4274.5|4273.5|4274.5|4274|4274.5|4274|4273|4272.5|5371
1625582590000|2021-07-06 14:43:10|4275|4274.5|4275|4274.5|4275.5|4275|4274.5|4274|1547
1625582600000|2021-07-06 14:43:20|4274.5|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|2273
1625582610000|2021-07-06 14:43:30|4274|4274|4274.5|4274|4275|4274|4274|4274|253
1625582620000|2021-07-06 14:43:40|4275|4274.5|4274|4273.5|4275|4274.5|4274|4273.5|571
1625582630000|2021-07-06 14:43:50|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|495
1625582640000|2021-07-06 14:44:00|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|735
1625582650000|2021-07-06 14:44:10|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|974
1625582660000|2021-07-06 14:44:20|4274.5||4274.5||4274.5||4274.5||72
1625582670000|2021-07-06 14:44:30|4274|4274|4274|4273.5|4274.5|4274|4274|4273.5|4232
1625582680000|2021-07-06 14:44:40|4274.5|4274|4274.5|4274|4274.5|4274|4274|4274|838
1625582690000|2021-07-06 14:44:50|4275|4274.5|4274.5|4273.5|4275|4274.5|4274|4273.5|1007
1625582700000|2021-07-06 14:45:00|4274|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|453
1625582710000|2021-07-06 14:45:10|4274|4274|4274|4273.5|4274.5|4274|4274|4273.5|569
1625582720000|2021-07-06 14:45:20|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|648
1625582730000|2021-07-06 14:45:30|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|1473
1625582740000|2021-07-06 14:45:40|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|78
1625582750000|2021-07-06 14:45:50|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4271|2425
1625582760000|2021-07-06 14:46:00|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|1444
1625582770000|2021-07-06 14:46:10|4272|4271|4271|4270.5|4272|4271|4271|4270.5|800
1625582780000|2021-07-06 14:46:20|4271.5|4271|4272|4271.5|4272.5|4271.5|4271.5|4271|1027
1625582790000|2021-07-06 14:46:30|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|488
1625582800000|2021-07-06 14:46:40|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|298
1625582810000|2021-07-06 14:46:50|4272||4271.5||4272||4271.5||132
1625582820000|2021-07-06 14:47:00|4272||4271.5||4272||4271.5||0
1625582830000|2021-07-06 14:47:10|4272||4271.5||4272||4271.5||93
1625582840000|2021-07-06 14:47:20|4271|4270.5|4270.5|4269.5|4271|4270.5|4270|4269.5|2317
1625582850000|2021-07-06 14:47:30|4271|4270|4271|4270.5|4271|4270.5|4271|4269.5|1589
1625582860000|2021-07-06 14:47:40|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|162
1625582870000|2021-07-06 14:47:50|4270.5|4270|4271|4270|4271|4270.5|4270.5|4270|527
1625582880000|2021-07-06 14:48:00||4270.5||4270.5||4270.5||4270.5|0
1625582890000|2021-07-06 14:48:10|4271.5|4271|4272|4271|4272|4271.5|4271|4270.5|1621
1625582900000|2021-07-06 14:48:20|4271.5|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|1160
1625582910000|2021-07-06 14:48:30|4271|4270|4270.5|4270|4271|4270.5|4270.5|4270|414
1625582930000|2021-07-06 14:48:50|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|584
1625582940000|2021-07-06 14:49:00|4270|4269.5|4270.5|4269.5|4270.5|4270|4269.5|4269|1698
1625582950000|2021-07-06 14:49:10|4271|4270|4270.5|4270|4271|4270.5|4270.5|4270|516
1625582960000|2021-07-06 14:49:20||4269.5||4270||4270||4269.5|0
1625582970000|2021-07-06 14:49:30|4270|4269.5|4270|4269.5|4270|4269.5|4269|4268.5|2586
1625582980000|2021-07-06 14:49:40|||||||||199
1625582990000|2021-07-06 14:49:50|4269.5|4269|4270.5|4269.5|4270.5|4269.5|4269.5|4269|540
1625583000000|2021-07-06 14:50:00|4270||4270||4270||4270||0
1625583010000|2021-07-06 14:50:10|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|902
1625583020000|2021-07-06 14:50:20|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|642
1625583030000|2021-07-06 14:50:30|4270|4268.5|4270|4269.5|4270|4269.5|4270|4268.5|811
1625583040000|2021-07-06 14:50:40|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|1082
1625583050000|2021-07-06 14:50:50|4270|4269|4269.5|4269|4270|4269|4269.5|4269|246
1625583060000|2021-07-06 14:51:00|4270|4269.5|4270.5|4270|4270.5|4270|4269.5|4269.5|15
1625583070000|2021-07-06 14:51:10|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|297
1625583080000|2021-07-06 14:51:20|4270|4269|4270|4269|4270|4269.5|4269.5|4269|481
1625583090000|2021-07-06 14:51:30|4269.5|4269.5|4269.5|4269|4269.5|4269.5|4269.5|4269|738
1625583100000|2021-07-06 14:51:40|||||||||441
1625583110000|2021-07-06 14:51:50|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4267.5|743
1625583120000|2021-07-06 14:52:00|4269|4268.5|4269.5|4269|4269.5|4269|4268.5|4268|1101
1625583130000|2021-07-06 14:52:10|4269|4268.5|4270|4269|4270|4269.5|4269|4268.5|1217
1625583140000|2021-07-06 14:52:20|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|192
1625583150000|2021-07-06 14:52:30|4269|4268|4269|4268.5|4269.5|4268.5|4268.5|4268|315
1625583160000|2021-07-06 14:52:40|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|1889
1625583170000|2021-07-06 14:52:50|4269||4269||4269||4269||0
1625583180000|2021-07-06 14:53:00||4268.5||4268||4268.5||4268|27
1625583210000|2021-07-06 14:53:30|4268.5|4267.5|4268|4267|4268.5|4267.5|4267|4266.5|1708
1625583220000|2021-07-06 14:53:40|4267.5||4267.5||4268||4267.5||0
1625583230000|2021-07-06 14:53:50|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|496
1625583250000|2021-07-06 14:54:10|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|570
1625583260000|2021-07-06 14:54:20||4269||4269||4269||4269|0
1625583270000|2021-07-06 14:54:30|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|177
1625583280000|2021-07-06 14:54:40|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|49
1625583300000|2021-07-06 14:55:00|4270.5||4270||4270.5||4270||47
1625583310000|2021-07-06 14:55:10|4269.5|4269|4269.5|4269|4270|4269|4269|4268.5|1581
1625583320000|2021-07-06 14:55:20|4269|4268.5|4270|4269|4270|4269|4269|4268.5|976
1625583330000|2021-07-06 14:55:30|4269.5||4270||4270||4269.5||61
1625583340000|2021-07-06 14:55:40|4269.5|4269.5|4270.5|4270|4270.5|4270|4269.5|4269.5|439
1625583350000|2021-07-06 14:55:50|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|405
1625583360000|2021-07-06 14:56:00|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|273
1625583370000|2021-07-06 14:56:10|4270.5|4270|4270.5|4270|4271|4270.5|4270.5|4270|886
1625583380000|2021-07-06 14:56:20|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|565
1625583390000|2021-07-06 14:56:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4270.5|132
1625583400000|2021-07-06 14:56:40|4272|4271.5|4272|4271.5|4272.5|4272|4271.5|4271|1825
1625583410000|2021-07-06 14:56:50|4272.5||4272.5||4272.5||4272||457
1625583420000|2021-07-06 14:57:00|4272|4272|4272.5|4272|4272.5|4272|4272|4272|82
1625583430000|2021-07-06 14:57:10|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|160
1625583440000|2021-07-06 14:57:20|4272.5|4272|4273|4272|4273|4272|4272.5|4272|164
1625583450000|2021-07-06 14:57:30|4272.5|4271.5|4272|4271|4272.5|4272|4271.5|4271|1297
1625583460000|2021-07-06 14:57:40|4271.5|4270.5|4271|4270.5|4271.5|4270.5|4270.5|4270|1275
1625583470000|2021-07-06 14:57:50|||||||||1
1625583480000|2021-07-06 14:58:00|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|593
1625583490000|2021-07-06 14:58:10|||||||||157
1625583500000|2021-07-06 14:58:20|||||||||630
1625583510000|2021-07-06 14:58:30|4270.5|4270|4270.5|4270|4272|4271.5|4270.5|4270|2654
1625583520000|2021-07-06 14:58:40|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|429
1625583530000|2021-07-06 14:58:50|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|908
1625583540000|2021-07-06 14:59:00|4271|4270|4271|4270|4271|4270|4271|4270|604
1625583550000|2021-07-06 14:59:10|4270.5|4270.5|4271|4270.5|4271.5|4270.5|4270.5|4270|189
1625583560000|2021-07-06 14:59:20|4271.5|4271|4271.5|4271|4272|4271|4271|4270.5|227
1625583570000|2021-07-06 14:59:30|4271|4270.5|4271|4270|4271|4270.5|4271|4270|1185
1625583580000|2021-07-06 14:59:40|4271.5|4270.5|4272|4271.5|4272|4271.5|4271.5|4270.5|668
1625583590000|2021-07-06 14:59:50|4271.5|4271|4271.5|4271|4272|4271|4271.5|4271|161
1625583600000|2021-07-06 15:00:00|4271|4270.5|4271|4270|4271.5|4271|4270.5|4270|1329
1625583610000|2021-07-06 15:00:10|4270.5|4269.5|4268|4267.5|4271|4270|4268|4267.5|3475
1625583620000|2021-07-06 15:00:20|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|367
1625583630000|2021-07-06 15:00:30|4268.5|4268|4268|4267.5|4269|4268|4268|4267.5|1751
1625583640000|2021-07-06 15:00:40|4268.5||4268||4268.5||4268||456
1625583650000|2021-07-06 15:00:50|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|1362
1625583660000|2021-07-06 15:01:00|4268.5|4268|4268.5|4267.5|4269|4268|4268.5|4267.5|1075
1625583670000|2021-07-06 15:01:10|||||||||65
1625583690000|2021-07-06 15:01:30|4268|4267|4268|4267|4268.5|4267.5|4267.5|4267|674
1625583700000|2021-07-06 15:01:40|4268.5|4267.5|4268|4267.5|4269|4268.5|4268|4267|2153
1625583710000|2021-07-06 15:01:50|4268.5|4267|4267|4266.5|4268.5|4267|4267|4266.5|625
1625583720000|2021-07-06 15:02:00|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|100
1625583730000|2021-07-06 15:02:10|4267.5|4267|4267.5|4266.5|4267.5|4267|4267.5|4266.5|767
1625583740000|2021-07-06 15:02:20|4267|4266|4267.5|4267|4267.5|4267|4267|4266|707
1625583750000|2021-07-06 15:02:30|4267|4266.5|4267.5|4266.5|4267.5|4267|4267|4266.5|790
1625583760000|2021-07-06 15:02:40|4267||4267.5||4267.5||4267||80
1625583770000|2021-07-06 15:02:50|4268|4267|4268.5|4268|4269|4268.5|4267.5|4266.5|2331
1625583780000|2021-07-06 15:03:00|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|1508
1625583790000|2021-07-06 15:03:10|4268|4267.5|4267.5|4266.5|4268.5|4268|4267|4266.5|2270
1625583800000|2021-07-06 15:03:20|4268|4267|4268.5|4268|4268.5|4268|4268|4266.5|1465
1625583810000|2021-07-06 15:03:30|||||||||200
1625583820000|2021-07-06 15:03:40|4269|4268.5|4268.5|4267.5|4269|4268.5|4268|4267.5|834
1625583830000|2021-07-06 15:03:50|4268|4268|4268.5|4268|4268.5|4268|4268|4267.5|481
1625583840000|2021-07-06 15:04:00|4268|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|988
1625583850000|2021-07-06 15:04:10|4269|4268|4269|4268.5|4269|4268.5|4268.5|4268|681
1625583860000|2021-07-06 15:04:20|||||||||23
1625583880000|2021-07-06 15:04:40|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|1318
1625583890000|2021-07-06 15:04:50|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|985
1625583900000|2021-07-06 15:05:00|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|123
1625583910000|2021-07-06 15:05:10|4269|4268|4269|4268.5|4269|4268.5|4269|4268|787
1625583920000|2021-07-06 15:05:20|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|672
1625583930000|2021-07-06 15:05:30|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|662
1625583940000|2021-07-06 15:05:40|4269.5|4269|4269.5|4269|4270|4269|4269.5|4269|243
1625583950000|2021-07-06 15:05:50|4270|4269.5|4271|4270.5|4271|4270.5|4270|4269.5|33
1625583960000|2021-07-06 15:06:00|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|216
1625583990000|2021-07-06 15:06:30|4271|4270.5|4271.5|4271|4272|4271.5|4271|4270.5|2532
1625584000000|2021-07-06 15:06:40|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|635
1625584010000|2021-07-06 15:06:50|4271.5|4271|4271|4270.5|4272|4271.5|4271|4270.5|2959
1625584020000|2021-07-06 15:07:00|4271.5|4271|4272|4271.5|4272.5|4271.5|4271.5|4271|1862
1625584030000|2021-07-06 15:07:10|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|3342
1625584040000|2021-07-06 15:07:20|4271.5|4271|4272.5|4271.5|4272.5|4272|4271.5|4271|2027
1625584050000|2021-07-06 15:07:30|4273|4272|4273|4272|4273|4272|4272.5|4271.5|652
1625584060000|2021-07-06 15:07:40|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|628
1625584070000|2021-07-06 15:07:50|4273.5|4272.5|4274|4273|4274|4273|4273.5|4272.5|247
1625584080000|2021-07-06 15:08:00|4273.5|4272.5|4273.5|4272.5|4274|4272.5|4273|4272.5|459
1625584090000|2021-07-06 15:08:10|4273|4272|4272.5|4272|4273|4272|4272.5|4272|287
1625584100000|2021-07-06 15:08:20|4272|4271.5|4271.5|4271|4272.5|4271.5|4271.5|4271|1112
1625584110000|2021-07-06 15:08:30|4272|4271.5|4272.5|4271.5|4272.5|4272|4271.5|4271.5|788
1625584120000|2021-07-06 15:08:40|4272|4271|4271.5|4271|4272|4271|4271.5|4271|297
1625584130000|2021-07-06 15:08:50|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|1314
1625584140000|2021-07-06 15:09:00|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|2650
1625584150000|2021-07-06 15:09:10|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|568
1625584160000|2021-07-06 15:09:20|4271.5|4271|4271|4270.5|4272|4271|4271|4270.5|728
1625584170000|2021-07-06 15:09:30|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|1454
1625584180000|2021-07-06 15:09:40|4271.5|4270|4271|4270|4271.5|4270|4270.5|4270|883
1625584190000|2021-07-06 15:09:50|4271.5|4270.5|4272.5|4272|4272.5|4272|4271.5|4270|3012
1625584200000|2021-07-06 15:10:00||4271.5||4271.5||4272||4271.5|107
1625584210000|2021-07-06 15:10:10|4272|4272|4272.5|4272|4273|4272|4272|4272|186
1625584220000|2021-07-06 15:10:20|4273||4272.5||4273||4272.5||67
1625584230000|2021-07-06 15:10:30|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|406
1625584240000|2021-07-06 15:10:40|4273||4273||4273||4273||781
1625584250000|2021-07-06 15:10:50|4272.5|4272|4274|4273.5|4274|4273.5|4272.5|4272|3558
1625584260000|2021-07-06 15:11:00|4273.5|4273|4273.5|4273|4273.5|4273|4273|4272.5|670
1625584270000|2021-07-06 15:11:10|||||||||544
1625584280000|2021-07-06 15:11:20|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|1182
1625584290000|2021-07-06 15:11:30|||||||||555
1625584300000|2021-07-06 15:11:40|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|1544
1625584310000|2021-07-06 15:11:50|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|303
1625584320000|2021-07-06 15:12:00|4274.5|4274|4274.5|4274|4274.5|4274.5|4274.5|4274|649
1625584330000|2021-07-06 15:12:10|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|1352
1625584340000|2021-07-06 15:12:20|4274.5|4273.5|4274|4273|4274.5|4273.5|4273.5|4273|2639
1625584350000|2021-07-06 15:12:30|4273.5||4273.5||4273.5||4273.5||250
1625584360000|2021-07-06 15:12:40|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|4736
1625584370000|2021-07-06 15:12:50|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|1701
1625584380000|2021-07-06 15:13:00|||||||||448
1625584390000|2021-07-06 15:13:10|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|3791
1625584400000|2021-07-06 15:13:20|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1890
1625584410000|2021-07-06 15:13:30|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|1210
1625584420000|2021-07-06 15:13:40|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|1213
1625584430000|2021-07-06 15:13:50|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|3201
1625584450000|2021-07-06 15:14:10|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|1338
1625584460000|2021-07-06 15:14:20|4274.5||4274||4274.5||4274||2998
1625584470000|2021-07-06 15:14:30|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|2096
1625584480000|2021-07-06 15:14:40|4274.5|4274|4275|4274|4275|4274.5|4274.5|4274|3972
1625584490000|2021-07-06 15:14:50|4274.5|4274.5|4274|4273.5|4274.5|4274.5|4274|4273.5|2222
1625584500000|2021-07-06 15:15:00|4274|4273|4274|4273|4274.5|4273.5|4273.5|4272.5|244
1625584510000|2021-07-06 15:15:10|4273.5|4272.5|4274.5|4273.5|4274.5|4273.5|4273.5|4272.5|351
1625584520000|2021-07-06 15:15:20|4274|4273|4274|4272.5|4274.5|4273.5|4273.5|4272.5|61
1625584530000|2021-07-06 15:15:30|4274.5|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4272.5|0
1625584540000|2021-07-06 15:15:40|4274|4273|4274.5|4273.5|4274.5|4273.5|4274|4273|16
1625584550000|2021-07-06 15:15:50|4274|4273|4273|4272|4274.5|4273.5|4272.5|4271.5|336
1625584560000|2021-07-06 15:16:00|4272.5|4271.5|4272.5|4271.5|4273|4272|4272.5|4271.5|96
1625584570000|2021-07-06 15:16:10|4273|4272|4274|4273|4274|4273|4272.5|4271.5|208
1625584580000|2021-07-06 15:16:20|4273.5|4272.5|4274|4273|4274|4273|4273|4272|0
1625584590000|2021-07-06 15:16:30|4273.5|4272.5|4274|4273|4274|4273|4273.5|4272.5|78
1625584600000|2021-07-06 15:16:40|4273.5|4272.5|4274|4273|4274|4273|4273.5|4272.5|0
1625584610000|2021-07-06 15:16:50|4273.5|4272.5|4274|4272.5|4274|4273|4273|4272|52
1625584620000|2021-07-06 15:17:00|4273.5|4272|4273|4272|4273.5|4272.5|4273|4272|110
1625584630000|2021-07-06 15:17:10|4273.5|4272.5|4273|4272|4274|4272.5|4273|4272|201
1625584640000|2021-07-06 15:17:20|4273.5|4272.5|4273.5|4272.5|4274|4273|4273|4272|0
1625584650000|2021-07-06 15:17:30|4274|4273|4274|4273|4274.5|4273|4273.5|4272.5|227
1625584660000|2021-07-06 15:17:40|4273.5|4272.5|4274|4273|4274|4273|4273.5|4272.5|0
1625584670000|2021-07-06 15:17:50|4273.5|4272.5|4273|4272|4274|4273|4273|4272|0
1625584680000|2021-07-06 15:18:00|4273.5|4272.5|4272.5|4271.5|4273.5|4272.5|4272.5|4271.5|164
1625584690000|2021-07-06 15:18:10|4273|4272|4273|4272|4273|4272|4272.5|4271.5|0
1625584700000|2021-07-06 15:18:20|4272.5|4271.5|4272.5|4271.5|4273|4272|4272.5|4271.5|0
1625584710000|2021-07-06 15:18:30|4272|4271|4273|4271.5|4273|4271.5|4272|4271|98
1625584720000|2021-07-06 15:18:40|4272.5|4271|4272|4271|4272.5|4271.5|4272|4271|0
1625584730000|2021-07-06 15:18:50|4272.5|4271.5|4272|4271|4272.5|4271.5|4272|4271|0
1625584740000|2021-07-06 15:19:00|4272.5|4271.5|4272|4271|4272.5|4271.5|4271.5|4270.5|57
1625584750000|2021-07-06 15:19:10|4271.5|4270.5|4272|4271|4272|4271|4271.5|4270.5|215
1625584760000|2021-07-06 15:19:20|4271.5|4270.5|4271.5|4270.5|4272|4271|4271.5|4270.5|0
1625584770000|2021-07-06 15:19:30|4272|4271|4272.5|4271.5|4273|4272|4271.5|4270.5|44
1625584780000|2021-07-06 15:19:40|4272|4271|4272.5|4271.5|4273|4271.5|4272|4271|0
1625584790000|2021-07-06 15:19:50|4272|4271|4272|4271|4272.5|4271.5|4271.5|4270.5|186
1625584800000|2021-07-06 15:20:00|4271.5|4270.5|4273|4272|4273|4272|4271.5|4270.5|263
1625584810000|2021-07-06 15:20:10|4272.5|4271.5|4274|4272.5|4274|4273|4272.5|4271.5|60
1625584820000|2021-07-06 15:20:20|4273.5|4272|4274|4273|4274|4273|4273|4272|0
1625584830000|2021-07-06 15:20:30|4273.5|4272.5|4274.5|4273.5|4274.5|4273.5|4273.5|4272.5|242
1625584840000|2021-07-06 15:20:40|4274|4273|4274|4273|4275|4274|4274|4273|30
1625584850000|2021-07-06 15:20:50|4274.5|4273.5|4274.5|4273.5|4275|4274|4274|4273|0
1625584860000|2021-07-06 15:21:00|4275|4274|4274.5|4273.5|4275|4274|4274|4273|0
1625584870000|2021-07-06 15:21:10|4274|4273|4275|4274|4275.5|4274.5|4274|4273|44
1625584880000|2021-07-06 15:21:20|4275.5|4274.5|4275|4274|4276|4275|4274.5|4273.5|110
1625584890000|2021-07-06 15:21:30|4274.5|4273.5|4274|4273|4275|4274|4274|4273|50
1625584900000|2021-07-06 15:21:40|4275|4274|4275|4274|4275|4274|4274.5|4273.5|0
1625584910000|2021-07-06 15:21:50|4274.5|4273.5|4274.5|4273.5|4275|4274|4274|4273|150
1625584920000|2021-07-06 15:22:00|4274|4273|4274|4273|4274.5|4273.5|4274|4273|0
1625584930000|2021-07-06 15:22:10|4274.5|4273.5|4273.5|4272.5|4274.5|4273.5|4273.5|4272.5|327
1625584940000|2021-07-06 15:22:20|4274.5|4273.5|4275|4274|4275|4274|4274|4273|71
1625584950000|2021-07-06 15:22:30|4274.5|4273.5|4275|4274|4275|4274|4274.5|4273.5|0
1625584960000|2021-07-06 15:22:40|4274.5|4273.5|4275|4274|4275|4274|4273.5|4272.5|195
1625584970000|2021-07-06 15:22:50|4275.5|4274.5|4274|4273|4275.5|4274.5|4274|4272.5|225
1625584980000|2021-07-06 15:23:00|4274.5|4273.5|4274|4273|4274.5|4273.5|4274|4272.5|234
1625584990000|2021-07-06 15:23:10|4274.5|4273.5|4273.5|4272.5|4274.5|4273.5|4273.5|4272.5|16
1625585000000|2021-07-06 15:23:20|4274|4273|4272.5|4271.5|4274|4273|4272.5|4271.5|46
1625585010000|2021-07-06 15:23:30|4273|4272|4273|4272|4273|4272|4272|4271|657
1625585020000|2021-07-06 15:23:40|4272.5|4271.5|4272|4270.5|4273|4272|4272|4270.5|40
1625585030000|2021-07-06 15:23:50|4272.5|4271|4271.5|4270|4272.5|4271.5|4271|4270|47
1625585040000|2021-07-06 15:24:00|4272|4270.5|4271.5|4270.5|4272|4271|4271.5|4270|0
1625585050000|2021-07-06 15:24:10|4271|4270|4271|4270|4271.5|4270.5|4271|4270|150
1625585060000|2021-07-06 15:24:20|4270.5|4269.5|4270|4269|4271|4270|4269.5|4268.5|150
1625585070000|2021-07-06 15:24:30|4270.5|4269.5|4270.5|4269.5|4271|4270|4270|4269|5
1625585080000|2021-07-06 15:24:40|4270|4269|4272|4271|4272|4271|4270|4269|200
1625585090000|2021-07-06 15:24:50|4272.5|4271.5|4272|4271|4272.5|4271.5|4271.5|4270.5|83
1625585100000|2021-07-06 15:25:00|4272.5|4271.5|4272.5|4271.5|4273.5|4272|4272.5|4271.5|97
1625585110000|2021-07-06 15:25:10|4273|4272|4273.5|4272.5|4274.5|4273|4272.5|4271.5|150
1625585120000|2021-07-06 15:25:20|4273|4272|4273|4271.5|4273.5|4272.5|4272.5|4271.5|40
1625585130000|2021-07-06 15:25:30|4272.5|4272|4273|4272|4273.5|4272.5|4272.5|4271.5|116
1625585140000|2021-07-06 15:25:40|4273.5|4272.5|4274.5|4273.5|4274.5|4273.5|4273|4272|280
1625585150000|2021-07-06 15:25:50|4274|4273|4274|4273|4275|4273.5|4274|4273|0
1625585160000|2021-07-06 15:26:00|4274.5|4273.5|4274|4273|4274.5|4273.5|4274|4273|8
1625585170000|2021-07-06 15:26:10|4274.5|4273.5|4274|4272.5|4274.5|4273.5|4273|4272|62
1625585180000|2021-07-06 15:26:20|4273.5|4273|4273|4272|4274.5|4273.5|4273|4272|64
1625585190000|2021-07-06 15:26:30|4273.5|4272.5|4272.5|4271.5|4273.5|4272.5|4272.5|4271.5|0
1625585200000|2021-07-06 15:26:40|4273|4272|4273.5|4272.5|4273.5|4272.5|4272.5|4271.5|0
1625585210000|2021-07-06 15:26:50|4273|4272|4273|4272|4273.5|4272.5|4273|4272|0
1625585220000|2021-07-06 15:27:00|4273.5|4272.5|4273|4272|4274|4273|4273|4271.5|167
1625585230000|2021-07-06 15:27:10|4273.5|4271.5|4273|4272|4273.5|4272.5|4272.5|4271.5|79
1625585240000|2021-07-06 15:27:20|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272|0
1625585250000|2021-07-06 15:27:30|4273|4272|4274|4273|4274|4273|4273|4272|216
1625585260000|2021-07-06 15:27:40|4273.5|4272.5|4274.5|4273.5|4275|4274|4273.5|4272.5|9
1625585270000|2021-07-06 15:27:50|4275|4274|4275|4274|4275.5|4274|4274.5|4273.5|150
1625585280000|2021-07-06 15:28:00|4274.5|4273.5|4275.5|4274.5|4276|4275|4274.5|4273.5|126
1625585290000|2021-07-06 15:28:10|4275|4274|4275.5|4274.5|4276.5|4275|4275|4274|0
1625585300000|2021-07-06 15:28:20|4276|4275|4276.5|4275.5|4277|4276|4275.5|4274.5|91
1625585310000|2021-07-06 15:28:30|4277|4276|4276.5|4275.5|4277|4276|4276|4275|50
1625585320000|2021-07-06 15:28:40|4276|4275|4276|4275|4277.5|4276|4276|4275|0
1625585330000|2021-07-06 15:28:50|4276.5|4275.5|4277|4276|4277|4276|4276.5|4275.5|150
1625585340000|2021-07-06 15:29:00|4276.5|4275.5|4277.5|4276.5|4278|4277|4276.5|4275.5|53
1625585350000|2021-07-06 15:29:10|4277|4276|4276.5|4275.5|4277.5|4276.5|4276.5|4275.5|230
1625585360000|2021-07-06 15:29:20|4277|4276|4278|4277|4278|4277|4276.5|4275.5|89
1625585370000|2021-07-06 15:29:30|4277.5|4276.5|4278|4276.5|4278.5|4277.5|4277.5|4276.5|189
1625585380000|2021-07-06 15:29:40|4278.5|4277|4279|4277.5|4279.5|4278.5|4277.5|4276.5|153
1625585390000|2021-07-06 15:29:50|4279.5|4278|4279.5|4277.5|4279.5|4278|4278.5|4277|0
1625641210000|2021-07-07 07:00:10|4298.5|4291|4301.5|4297.5|4301.5|4299|4297|4291|2282
1625641220000|2021-07-07 07:00:20||4298||4298.5||4298.5||4298|300
1625641230000|2021-07-07 07:00:30|4301||4300.5||4301||4300||2464
1625641240000|2021-07-07 07:00:40|4300|4297.5|4298|4295.5|4300|4297.5|4298|4294.5|1130
1625641250000|2021-07-07 07:00:50|4298.5|4296|4298|4295.5|4300|4296|4298|4295.5|11
1625641260000|2021-07-07 07:01:00|4297.5|4296|4295.5|4293.5|4297.5|4296|4295|4292.5|1224
1625641270000|2021-07-07 07:01:10|4296.5|4294|4296|4294|4296.5|4294.5|4294.5|4293|1041
1625641280000|2021-07-07 07:01:20|4295.5|4293.5|4294.5|4292|4295.5|4293.5|4293|4290.5|141
1625641290000|2021-07-07 07:01:30|4295|4292.5|4293|4291|4296|4294|4293|4291|2301
1625641300000|2021-07-07 07:01:40|4292.5|4290.5|4289|4287.5|4292.5|4290.5|4288|4285.5|1428
1625641310000|2021-07-07 07:01:50|4288.5|4287|4287|4284.5|4288.5|4287|4286.5|4283.5|2356
1625641320000|2021-07-07 07:02:00|4287.5|4285|4290|4287|4292|4289|4287.5|4285|2048
1625641330000|2021-07-07 07:02:10|4289.5|4286.5|4288.5|4285.5|4289.5|4286.5|4288.5|4285.5|356
1625641340000|2021-07-07 07:02:20|4288|4284.5|4285.5|4283|4288|4284.5|4285|4282.5|599
1625641350000|2021-07-07 07:02:30|4286|4283.5|4289|4287.5|4291|4289|4286|4283.5|1348
1625641360000|2021-07-07 07:02:40|4288.5|4287|4288|4286.5|4289|4287|4288|4286.5|490
1625641370000|2021-07-07 07:02:50|4288.5||4287.5||4289||4287.5||0
1625641380000|2021-07-07 07:03:00|4288.5|4287|4287.5|4286|4288.5|4287|4286|4285.5|539
1625641390000|2021-07-07 07:03:10|4287||4287||4287||4286.5||0
1625641410000|2021-07-07 07:03:30|4286.5||4286.5||4287||4286.5||349
1625641420000|2021-07-07 07:03:40|4287|4285|4284.5|4282.5|4287|4285|4284.5|4282.5|382
1625641440000|2021-07-07 07:04:00||4283||4283||4283||4283|0
1625641450000|2021-07-07 07:04:10|4284||4284.5||4284.5||4284||37
1625641460000|2021-07-07 07:04:20|4285|4283.5|4285|4283|4286.5|4284.5|4284.5|4283|1336
1625641470000|2021-07-07 07:04:30|4284.5||4284.5||4284.5||4284.5||0
1625641480000|2021-07-07 07:04:40|4284||4284||4284||4284||0
1625641490000|2021-07-07 07:04:50|4283.5|4282|4282.5|4281|4283.5|4282|4282.5|4280.5|227
1625641500000|2021-07-07 07:05:00|4282|4280|4280.5|4278|4282|4280|4280|4278|350
1625641510000|2021-07-07 07:05:10|4280|4277.5|4279.5|4277.5|4280|4277.5|4279.5|4277|58
1625641520000|2021-07-07 07:05:20|4279|4276.5|4278.5|4276|4279|4276.5|4278.5|4276|8
1625641530000|2021-07-07 07:05:30|4278|4276.5|4276.5|4275|4278|4277.5|4276.5|4275|892
1625641540000|2021-07-07 07:05:40|4276|4274|4275.5|4274|4276|4274|4275.5|4274|288
1625641550000|2021-07-07 07:05:50|4275|4273|4275|4273.5|4276.5|4275.5|4275|4273|1052
1625641560000|2021-07-07 07:06:00|4274.5|4274|4274|4272.5|4275|4274|4274|4271.5|821
1625641570000|2021-07-07 07:06:10|4273.5|4271.5|4275|4273.5|4275|4273.5|4273|4271|836
1625641580000|2021-07-07 07:06:20|4274.5|4273|4274|4272.5|4274.5|4273|4274|4272.5|70
1625641590000|2021-07-07 07:06:30|4274.5|4273|4276.5|4275.5|4277|4275.5|4274.5|4273|996
1625641600000|2021-07-07 07:06:40|4276|4275|4275.5|4274.5|4276|4275|4275.5|4274.5|6
1625641610000|2021-07-07 07:06:50|4276.5|4275|4276.5|4275|4276.5|4275|4275.5|4275|235
1625641630000|2021-07-07 07:07:10|4276|4274.5|4275.5|4274.5|4276|4274.5|4275.5|4274.5|110
1625641640000|2021-07-07 07:07:20|4276|4275|4276.5|4275|4276.5|4275.5|4276|4275|225
1625641650000|2021-07-07 07:07:30|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|0
1625641670000|2021-07-07 07:07:50|4277|4276|4278.5|4276.5|4279|4276.5|4276.5|4276|549
1625641680000|2021-07-07 07:08:00|4279|4277|4278.5|4277|4279|4277.5|4278.5|4276.5|279
1625641690000|2021-07-07 07:08:10|4279|4277.5|4281.5|4280|4281.5|4280|4278.5|4277.5|913
1625641700000|2021-07-07 07:08:20|4282|4280.5|4281|4279.5|4282.5|4281.5|4280.5|4279.5|782
1625641710000|2021-07-07 07:08:30|4280.5|4279|4279|4277|4280.5|4279|4279|4277|1123
1625641720000|2021-07-07 07:08:40|4280.5|4277.5|4279.5|4278|4280.5|4278.5|4279.5|4277.5|521
1625641730000|2021-07-07 07:08:50|4280|4278.5|4279.5|4278|4281|4280|4278.5|4277.5|709
1625641740000|2021-07-07 07:09:00|4280|4278.5|4280|4278|4281|4279.5|4279.5|4278|1180
1625641750000|2021-07-07 07:09:10|4279.5|4277.5|4277.5|4276|4279.5|4277.5|4277.5|4276|126
1625641760000|2021-07-07 07:09:20|4277|4275|4278.5|4277|4279|4277|4277|4275|330
1625641770000|2021-07-07 07:09:30|4278|4275.5|4275.5|4274.5|4278.5|4275.5|4275.5|4274.5|1511
1625641780000|2021-07-07 07:09:40|||||||||712
1625641790000|2021-07-07 07:09:50|4276|4275|4276.5|4275|4277.5|4276|4275.5|4274.5|633
1625641800000|2021-07-07 07:10:00|4277|4275.5|4279|4277|4279|4277|4277|4275.5|303
1625641810000|2021-07-07 07:10:10|4278.5|4276.5|4278.5|4277|4278.5|4277|4278|4276|0
1625641820000|2021-07-07 07:10:20|4278|4276.5|4277|4276|4278|4277|4277|4276|115
1625641830000|2021-07-07 07:10:30|||||||||700
1625641840000|2021-07-07 07:10:40|4276|4275|4276|4275|4276|4275|4276|4275|7
1625641850000|2021-07-07 07:10:50|4277|4275.5|4276.5|4275.5|4277|4276|4276.5|4275.5|133
1625641860000|2021-07-07 07:11:00|4276|4276|4278|4276.5|4278.5|4277|4276|4276|1856
1625641870000|2021-07-07 07:11:10|4277.5|4277|4276.5|4275.5|4277.5|4277|4276.5|4275.5|1113
1625641880000|2021-07-07 07:11:20|4277|4276|4277|4276|4277.5|4276.5|4276.5|4276|375
1625641890000|2021-07-07 07:11:30|4276.5|4275.5|4277.5|4276.5|4277.5|4276.5|4276.5|4275.5|720
1625641900000|2021-07-07 07:11:40|4278|4277|4278|4276.5|4279|4277|4277.5|4276|488
1625641910000|2021-07-07 07:11:50|4277.5|4276|4275|4274|4277.5|4276|4275|4274|1472
1625641920000|2021-07-07 07:12:00|4275.5||4275||4275.5||4275||104
1625641940000|2021-07-07 07:12:20|||||||||443
1625641950000|2021-07-07 07:12:30|4275.5|4274.5|4274.5|4273.5|4275.5|4274.5|4274|4273|2193
1625641960000|2021-07-07 07:12:40|4275|4274|4275|4274|4275|4274|4275|4274|215
1625641970000|2021-07-07 07:12:50|4275.5|4274.5|4276|4275|4276|4275|4275.5|4274.5|89
1625641980000|2021-07-07 07:13:00|4276.5|4275.5|4277|4275.5|4277.5|4275.5|4276|4275|633
1625641990000|2021-07-07 07:13:10|4277.5|4275|4276.5|4275|4277.5|4275.5|4276|4275|469
1625642000000|2021-07-07 07:13:20|4277|4275.5|4278|4276.5|4278|4276.5|4277|4275.5|281
1625642010000|2021-07-07 07:13:30|4278.5|4277|4279|4277.5|4279|4277.5|4278.5|4277|188
1625642020000|2021-07-07 07:13:40|4278.5|4277|4279|4277.5|4279|4278|4278|4276.5|325
1625642030000|2021-07-07 07:13:50|4278.5|4277|4278|4276|4278.5|4277|4278|4276|1002
1625642040000|2021-07-07 07:14:00|4277.5||4277||4277.5||4277||0
1625642050000|2021-07-07 07:14:10|4277.5|4276.5|4277|4275.5|4277.5|4276.5|4276.5|4275|817
1625642060000|2021-07-07 07:14:20||4275||4275||4275||4275|0
1625642080000|2021-07-07 07:14:40|4277.5|4275.5|4277|4275|4277.5|4276|4277|4275|0
1625642090000|2021-07-07 07:14:50|4277.5|4275.5|4277|4275.5|4277.5|4276|4277|4275.5|1163
1625642100000|2021-07-07 07:15:00|4277.5|4276|4282|4280.5|4282|4280.5|4277.5|4276|2798
1625642110000|2021-07-07 07:15:10|4282.5|4281|4284|4281.5|4284|4281.5|4282.5|4281|0
1625642120000|2021-07-07 07:15:20|4283.5|4282|4284|4282.5|4284.5|4282.5|4283.5|4281.5|0
1625642130000|2021-07-07 07:15:30|4284.5|4283|4284.5|4283|4284.5|4283|4284.5|4283|0
1625642140000|2021-07-07 07:15:40|4284|4282.5|4283|4281.5|4284|4282.5|4282|4281.5|2144
1625642150000|2021-07-07 07:15:50|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|0
1625642160000|2021-07-07 07:16:00|4283|4282|4285|4283.5|4285|4283.5|4283|4282|411
1625642170000|2021-07-07 07:16:10|4284.5|4284|4283.5|4282.5|4284.5|4284|4283.5|4282.5|484
1625642180000|2021-07-07 07:16:20|4284|4283|4285.5|4284|4286|4284|4284|4283|803
1625642190000|2021-07-07 07:16:30|4285|4283.5|4282.5|4281.5|4285.5|4283.5|4282|4281.5|5399
1625642200000|2021-07-07 07:16:40|4283|4282|4283|4282|4283|4282|4282.5|4282|0
1625642210000|2021-07-07 07:16:50|4282.5|4281.5|4282.5|4281|4282.5|4281.5|4282|4281|599
1625642220000|2021-07-07 07:17:00|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281|484
1625642230000|2021-07-07 07:17:10|4282.5||4282.5||4283||4282.5||176
1625642240000|2021-07-07 07:17:20|4282|4281|4282.5|4281.5|4282.5|4281.5|4282|4281|202
1625642250000|2021-07-07 07:17:30|4283||4283||4283||4282.5||220
1625642260000|2021-07-07 07:17:40|4282.5|4281|4283|4282|4283|4282.5|4282.5|4281|403
1625642270000|2021-07-07 07:17:50|4282.5|4281.5|4282.5|4281|4283|4281.5|4282|4281|439
1625642280000|2021-07-07 07:18:00|4282|4280.5|4281|4279.5|4282|4280.5|4280.5|4279.5|757
1625642290000|2021-07-07 07:18:10|4280.5|4280|4280.5|4279.5|4280.5|4280|4280.5|4279.5|0
1625642300000|2021-07-07 07:18:20|4281|4279|4279.5|4278.5|4281|4279|4279.5|4278.5|50
1625642310000|2021-07-07 07:18:30|4279|4278|4279|4277.5|4279|4278|4279|4277.5|0
1625642320000|2021-07-07 07:18:40|4279.5|4278|4280.5|4279.5|4280.5|4279.5|4279.5|4278|863
1625642340000|2021-07-07 07:19:00|4281|4280|4280.5|4279.5|4281|4280.5|4280.5|4279.5|807
1625642350000|2021-07-07 07:19:10|4281|4279|4280|4279|4281|4279|4279.5|4279|1054
1625642360000|2021-07-07 07:19:20|4279.5|4278.5|4279|4277.5|4279.5|4278.5|4278.5|4277.5|406
1625642370000|2021-07-07 07:19:30|4279.5|4278|4279|4278|4279.5|4278.5|4279|4278|0
1625642380000|2021-07-07 07:19:40|4278.5|4277.5|4278|4277|4278.5|4277.5|4277.5|4276.5|54
1625642390000|2021-07-07 07:19:50||4276.5||4276.5||4276.5||4276.5|0
1625642400000|2021-07-07 07:20:00|4278.5|4277|4279.5|4278.5|4279.5|4278.5|4278.5|4277|697
1625642410000|2021-07-07 07:20:10|4280|4279|4280.5|4279.5|4280.5|4279.5|4280|4278.5|421
1625642420000|2021-07-07 07:20:20|4280|4279|4279.5|4278.5|4280|4279|4279|4278.5|265
1625642430000|2021-07-07 07:20:30|4279|4278|4279|4278|4280|4279|4279|4278|187
1625642440000|2021-07-07 07:20:40|4278.5|4277.5|4277.5|4276.5|4278.5|4277.5|4277.5|4276.5|0
1625642450000|2021-07-07 07:20:50||4277||4277||4277||4277|0
1625642460000|2021-07-07 07:21:00|4278|4277.5|4279.5|4278.5|4280|4278.5|4278|4277.5|315
1625642470000|2021-07-07 07:21:10|4280|4278|4280|4279|4280.5|4279.5|4280|4278|481
1625642480000|2021-07-07 07:21:20|4279.5|4278.5|4279|4278|4279.5|4278.5|4279|4278|215
1625642490000|2021-07-07 07:21:30|4278.5|4277.5|4278.5|4277.5|4278.5|4278|4278.5|4277.5|0
1625642500000|2021-07-07 07:21:40|4279|4278|4279.5|4278|4280|4279|4279|4278|793
1625642510000|2021-07-07 07:21:50|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|18
1625642520000|2021-07-07 07:22:00|4279|4277.5|4279|4278|4279|4278|4278|4277.5|841
1625642530000|2021-07-07 07:22:10|4278.5|4277.5|4278|4276.5|4279|4277.5|4277.5|4276.5|101
1625642540000|2021-07-07 07:22:20||4277||4276.5||4277||4276.5|0
1625642550000|2021-07-07 07:22:30|4279|4277|4279.5|4278|4280.5|4279|4279|4277|681
1625642560000|2021-07-07 07:22:40|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278|1237
1625642570000|2021-07-07 07:22:50|4279|4278|4278.5|4277.5|4279|4278|4278.5|4277.5|89
1625642580000|2021-07-07 07:23:00|4278|4277|4278.5|4277|4278.5|4277|4278|4277|89
1625642590000|2021-07-07 07:23:10|4279|4277.5|4279.5|4278.5|4279.5|4278.5|4279|4277.5|137
1625642600000|2021-07-07 07:23:20|4279|4278|4279|4278|4279|4278|4278.5|4278|51
1625642610000|2021-07-07 07:23:30|4278.5|4277.5|4277.5|4276.5|4278.5|4277.5|4277.5|4276.5|11
1625642620000|2021-07-07 07:23:40|4277|4276|4277.5|4276|4277.5|4276|4276.5|4275.5|51
1625642630000|2021-07-07 07:23:50|4277||4277.5||4277.5||4277||12
1625642640000|2021-07-07 07:24:00|4277||4277||4277.5||4277||0
1625642650000|2021-07-07 07:24:10|4276.5|4275.5|4276|4275|4277|4275.5|4276|4275|286
1625642660000|2021-07-07 07:24:20|4276.5|4275.5|4276.5|4275.5|4277|4276.5|4276|4275.5|765
1625642670000|2021-07-07 07:24:30|4276|4275|4276|4275|4276|4275|4275.5|4275|1
1625642680000|2021-07-07 07:24:40|4276.5||4276.5||4276.5||4276.5||0
1625642690000|2021-07-07 07:24:50|4276|4275.5|4276.5|4275|4276.5|4275.5|4276|4275|0
1625642700000|2021-07-07 07:25:00|4276|4275.5|4276.5|4276|4277|4276|4275.5|4275.5|354
1625642710000|2021-07-07 07:25:10|4277|4276.5|4277|4276|4277.5|4276.5|4276.5|4276|837
1625642720000|2021-07-07 07:25:20|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|0
1625642730000|2021-07-07 07:25:30|4277|4277|4278|4277|4278.5|4277.5|4277|4277|609
1625642740000|2021-07-07 07:25:40|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|100
1625642750000|2021-07-07 07:25:50|4277|4276|4277|4276|4277|4276|4276|4275.5|587
1625642760000|2021-07-07 07:26:00|4276.5|4276.5|4277.5|4276.5|4277.5|4276.5|4276.5|4276.5|0
1625642770000|2021-07-07 07:26:10|4277|4276|4277|4276|4277|4276|4277|4276|90
1625642780000|2021-07-07 07:26:20|4276.5||4277||4277||4276.5||1
1625642790000|2021-07-07 07:26:30|4276.5||4277||4277||4276.5||0
1625642800000|2021-07-07 07:26:40|4277.5|4276.5|4277.5|4276.5|4278|4277.5|4277.5|4276.5|909
1625642810000|2021-07-07 07:26:50|4278|4277|4278|4277|4278|4277|4278|4277|206
1625642820000|2021-07-07 07:27:00|4277.5|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|559
1625642830000|2021-07-07 07:27:10|4278||4278||4278||4278||264
1625642840000|2021-07-07 07:27:20|4278.5|4277.5|4278.5|4278|4279|4278.5|4278.5|4277.5|988
1625642850000|2021-07-07 07:27:30|4278|4277|4278|4277|4278|4277|4278|4277|302
1625642860000|2021-07-07 07:27:40|4278.5||4278||4278.5||4277.5||0
1625642870000|2021-07-07 07:27:50|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|396
1625642880000|2021-07-07 07:28:00|4277|4277|4277|4276|4277.5|4277|4276.5|4275.5|1245
1625642920000|2021-07-07 07:28:40|4277.5|4276.5|4277.5|4277|4278.5|4277.5|4277.5|4276.5|326
1625642930000|2021-07-07 07:28:50|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|183
1625642960000|2021-07-07 07:29:20|||||||||435
1625642970000|2021-07-07 07:29:30|4277||4277||4277||4277||0
1625642980000|2021-07-07 07:29:40|4277.5|4276|4276|4275|4277.5|4276|4276|4275|2374
1625643000000|2021-07-07 07:30:00|4275.5|4275.5|4275.5|4274.5|4276|4275.5|4275|4274.5|945
1625643010000|2021-07-07 07:30:10||4275||4275||4275||4275|0
1625643020000|2021-07-07 07:30:20|4276|4274.5|4275.5|4274.5|4276|4275|4275|4274.5|620
1625643030000|2021-07-07 07:30:30|4276|4275|4276.5|4275.5|4276.5|4276|4276|4274.5|892
1625643040000|2021-07-07 07:30:40|4276|4275|4276|4275.5|4276|4275.5|4276|4275|96
1625643050000|2021-07-07 07:30:50|4275.5|4275|4275|4274|4275.5|4275.5|4274|4273.5|1614
1625643060000|2021-07-07 07:31:00|4275.5||4275.5||4275.5||4275.5||0
1625643070000|2021-07-07 07:31:10|4275||4275.5||4275.5||4275||0
1625643080000|2021-07-07 07:31:20|4275||4275||4275.5||4275||195
1625643090000|2021-07-07 07:31:30||4274.5||4274||4274.5||4274|381
1625643110000|2021-07-07 07:31:50|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|176
1625643120000|2021-07-07 07:32:00|4276|4275|4277.5|4276.5|4277.5|4276.5|4276|4275|581
1625643130000|2021-07-07 07:32:10|4277|4276|4277|4276|4277.5|4276|4277|4276|0
1625643140000|2021-07-07 07:32:20|4276.5|4275.5|4276|4274.5|4277|4275.5|4275.5|4274.5|753
1625643150000|2021-07-07 07:32:30|4275.5||4275.5||4275.5||4275||0
1625643180000|2021-07-07 07:33:00|4275|4274|4274|4273|4275.5|4274|4274|4273|167
1625643190000|2021-07-07 07:33:10|4273.5|4272.5|4273|4271.5|4273.5|4272.5|4273|4271.5|105
1625643200000|2021-07-07 07:33:20|||||||||46
1625643210000|2021-07-07 07:33:30|4273.5|4272|4274.5|4273.5|4274.5|4273.5|4273.5|4272|231
1625643220000|2021-07-07 07:33:40|4274|4273|4274|4273|4274|4273|4274|4273|75
1625643230000|2021-07-07 07:33:50|||||||||568
1625643240000|2021-07-07 07:34:00|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|0
1625643250000|2021-07-07 07:34:10|4275|4274|4274.5|4274|4275.5|4274.5|4274.5|4274|102
1625643260000|2021-07-07 07:34:20|4275|4273.5|4274|4273.5|4275|4274|4274|4273.5|330
1625643270000|2021-07-07 07:34:30|4274.5|4273|4274.5|4273.5|4274.5|4273.5|4274.5|4273|0
1625643290000|2021-07-07 07:34:50|4274|4273|4274|4273|4274|4273|4274|4273|0
1625643300000|2021-07-07 07:35:00|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|0
1625643320000|2021-07-07 07:35:20|4274|4273|4274|4273|4274|4273|4273.5|4273|112
1625643330000|2021-07-07 07:35:30|4273.5||4273.5||4274||4273.5||0
1625643350000|2021-07-07 07:35:50|4274||4274||4274||4274||0
1625643360000|2021-07-07 07:36:00|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273|0
1625643370000|2021-07-07 07:36:10|4275|4274|4274.5|4273.5|4275.5|4274|4274.5|4273.5|89
1625643420000|2021-07-07 07:37:00|4275|4274|4275.5|4275|4276|4275|4275|4273.5|88
1625643430000|2021-07-07 07:37:10|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|1
1625643440000|2021-07-07 07:37:20|4277|4276|4277|4276|4277.5|4276|4277|4276|0
1625643450000|2021-07-07 07:37:30|4277.5|4276.5|4277|4276|4277.5|4276.5|4277|4276|0
1625643460000|2021-07-07 07:37:40|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|0
1625643470000|2021-07-07 07:37:50|4277|4276|4277|4276|4277.5|4276|4276.5|4276|273
1625643490000|2021-07-07 07:38:10|4276.5|4275.5|4276|4275.5|4277|4275.5|4276|4275.5|558
1625643500000|2021-07-07 07:38:20|4275.5|4274.5|4275.5|4274.5|4275.5|4275.5|4275|4274.5|666
1625643510000|2021-07-07 07:38:30||4275||4274.5||4275||4274.5|0
1625643530000|2021-07-07 07:38:50|4275||4275||4275||4275||0
1625643540000|2021-07-07 07:39:00|4275.5|4274|4275.5|4275|4276|4275.5|4275|4274|688
1625643550000|2021-07-07 07:39:10|4276||4276||4276||4276||0
1625643560000|2021-07-07 07:39:20||4275.5||4275||4275.5||4275|0
1625643580000|2021-07-07 07:39:40|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|415
1625643600000|2021-07-07 07:40:00|4276|4275|4276|4275|4276|4275.5|4275.5|4275|1177
1625643630000|2021-07-07 07:40:30|||||||||20
1625643640000|2021-07-07 07:40:40|4276.5|4275.5|4276.5|4276|4276.5|4276|4276.5|4275.5|534
1625643650000|2021-07-07 07:40:50|4277|4276.5|4278|4277|4278|4277|4277|4276.5|12
1625643660000|2021-07-07 07:41:00|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|0
1625643670000|2021-07-07 07:41:10|4278|4277|4277.5|4276.5|4278|4277|4277|4276.5|768
1625643680000|2021-07-07 07:41:20|||||||||180
1625643690000|2021-07-07 07:41:30|4277|4276|4277|4276|4277|4276|4276|4275|1042
1625643710000|2021-07-07 07:41:50|4276.5||4277||4277||4276.5||37
1625643730000|2021-07-07 07:42:10|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|0
1625643740000|2021-07-07 07:42:20|4277|4276|4278|4277|4278|4277|4277|4275.5|222
1625643750000|2021-07-07 07:42:30|4278.5|4277.5|4277.5|4276.5|4279|4278|4277.5|4276.5|722
1625643760000|2021-07-07 07:42:40|4277|4276|4276.5|4276|4277|4276|4276.5|4275.5|75
1625643770000|2021-07-07 07:42:50|4277|4276.5|4278|4277|4278|4277.5|4277|4276.5|458
1625643780000|2021-07-07 07:43:00|4277.5||4277.5||4277.5||4277.5||0
1625643790000|2021-07-07 07:43:10|4278|4277.5|4281|4280|4281|4280|4278|4277.5|820
1625643800000|2021-07-07 07:43:20|||||||||5
1625643830000|2021-07-07 07:43:50|4280.5|4279.5|4279.5|4279|4280.5|4279.5|4279|4278.5|1238
1625643840000|2021-07-07 07:44:00||4278.5||4278.5||4279||4278.5|0
1625643860000|2021-07-07 07:44:20|4280|4279|4281.5|4280.5|4281.5|4280.5|4280|4279|118
1625643870000|2021-07-07 07:44:30|4281|4281|4281|4280|4281.5|4281|4281|4280|315
1625643890000|2021-07-07 07:44:50|4281.5|4280.5|4281.5|4281|4281.5|4281|4281.5|4280|181
1625643900000|2021-07-07 07:45:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|0
1625643910000|2021-07-07 07:45:10|4281.5|4281|4282|4281|4282|4281|4281.5|4281|0
1625643920000|2021-07-07 07:45:20|4282.5|4281.5|4283.5|4282.5|4283.5|4283|4282.5|4281.5|517
1625643930000|2021-07-07 07:45:30|4284|4283|4284|4283|4284|4283.5|4283.5|4283|418
1625643940000|2021-07-07 07:45:40|4283.5|4282.5|4282|4281|4284|4282.5|4281.5|4280.5|6998
1625643960000|2021-07-07 07:46:00|4281.5|4280.5|4281|4280|4282|4281|4280.5|4280|9345
1625643970000|2021-07-07 07:46:10|4280.5|4279.5|4280|4279|4280.5|4279.5|4280|4279|479
1625643980000|2021-07-07 07:46:20|||||||||20000
1625644000000|2021-07-07 07:46:40|4280.5|4279.5|4280|4279|4281|4280|4279.5|4279|1081
1625644010000|2021-07-07 07:46:50|4280.5||4280.5||4280.5||4280.5||0
1625644020000|2021-07-07 07:47:00|4280|4279.5|4280|4279|4280|4279.5|4280|4279|83
1625644030000|2021-07-07 07:47:10|4280.5|4279.5|4281|4280.5|4281.5|4280.5|4280.5|4279.5|874
1625644040000|2021-07-07 07:47:20|4281.5|4280|4281.5|4280.5|4281.5|4280.5|4281|4280|52
1625644050000|2021-07-07 07:47:30|4282|4281|4282|4281|4282|4281|4281.5|4281|303
1625644060000|2021-07-07 07:47:40|4282.5|4281.5|4281|4280.5|4282.5|4281.5|4281|4280.5|50
1625644070000|2021-07-07 07:47:50|4281.5||4281.5||4281.5||4281.5||0
1625644080000|2021-07-07 07:48:00|4281|4281|4281.5|4281|4282|4281|4281|4281|96
1625644090000|2021-07-07 07:48:10|4282||4282||4282||4282||0
1625644100000|2021-07-07 07:48:20|4282.5||4282||4282.5||4282||0
1625644110000|2021-07-07 07:48:30|4282.5|4281.5|4284|4283|4284|4283|4282.5|4281.5|314
1625644130000|2021-07-07 07:48:50|||||||||65
1625644140000|2021-07-07 07:49:00|4284.5|4283.5|4285|4284|4285|4284|4284|4283|492
1625644150000|2021-07-07 07:49:10|4285.5||4285||4285.5||4285||0
1625644160000|2021-07-07 07:49:20|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|0
1625644170000|2021-07-07 07:49:30|4286|4285|4286|4285|4286|4285|4285.5|4285|0
1625644200000|2021-07-07 07:50:00|4285.5|4284.5|4288|4287|4288|4287|4285|4284|1296
1625644220000|2021-07-07 07:50:20|||||||||117
1625644250000|2021-07-07 07:50:50|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|677
1625644260000|2021-07-07 07:51:00|4288|4287|4288.5|4287.5|4289|4287.5|4288|4287|191
1625644270000|2021-07-07 07:51:10|4288|4287|4288|4287|4288|4287|4288|4287|0
1625644280000|2021-07-07 07:51:20|4288.5|4286.5|4286.5|4285.5|4288.5|4286.5|4286.5|4285.5|583
1625644290000|2021-07-07 07:51:30|4286|4285|4285|4284|4286|4285|4285|4283.5|0
1625644310000|2021-07-07 07:51:50|4285.5|4283.5|4286|4285|4286|4285|4285.5|4283.5|4
1625644320000|2021-07-07 07:52:00|4285.5||4285.5||4285.5||4285.5||0
1625644330000|2021-07-07 07:52:10|4286|4284.5|4286|4285.5|4286.5|4285.5|4286|4284.5|47
1625644350000|2021-07-07 07:52:30|4286.5|4286|4287|4286|4287|4286|4286.5|4285.5|89
1625644360000|2021-07-07 07:52:40|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285.5|0
1625644370000|2021-07-07 07:52:50|4286.5|4285.5|4286|4285|4286.5|4285.5|4285.5|4284.5|288
1625644380000|2021-07-07 07:53:00|4285.5|4284.5|4284|4283|4285.5|4284.5|4284|4283|0
1625644390000|2021-07-07 07:53:10|4283.5|4282|4283|4282|4283.5|4282.5|4282.5|4282|299
1625644400000|2021-07-07 07:53:20|4282.5||4283||4283||4282.5||0
1625644410000|2021-07-07 07:53:30|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|356
1625644420000|2021-07-07 07:53:40||4282||4282||4282||4282|0
1625644430000|2021-07-07 07:53:50|4283||4283||4283||4282.5||2
1625644440000|2021-07-07 07:54:00|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282.5|4281|0
1625644460000|2021-07-07 07:54:20|4282|4281|4281|4280|4282|4281|4281|4279.5|0
1625644490000|2021-07-07 07:54:50|4281.5|4280.5|4282.5|4281.5|4282.5|4281.5|4281.5|4280.5|324
1625644500000|2021-07-07 07:55:00|4282|4281|4281.5|4280.5|4282|4281|4281|4280.5|140
1625644510000|2021-07-07 07:55:10|4282|4281|4282.5|4281|4282.5|4281|4282|4281|1
1625644520000|2021-07-07 07:55:20|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281|0
1625644540000|2021-07-07 07:55:40|4282|4281|4281.5|4281|4282|4281|4281.5|4281|2
1625644550000|2021-07-07 07:55:50|4281|4280.5|4282.5|4281.5|4282.5|4281.5|4281|4280.5|522
1625644580000|2021-07-07 07:56:20|4283|4282|4284|4283|4284|4283.5|4283|4282|485
1625644590000|2021-07-07 07:56:30|4284.5|4283.5|4284.5|4284|4284.5|4284|4284.5|4283|270
1625644600000|2021-07-07 07:56:40|4285||4285||4285||4285||0
1625644610000|2021-07-07 07:56:50||4284.5||4284.5||4284.5||4284.5|3
1625644630000|2021-07-07 07:57:10|4284.5|4284|4285|4284|4285|4284|4284.5|4284|341
1625644650000|2021-07-07 07:57:30|4284.5||4285||4285||4284.5||0
1625644660000|2021-07-07 07:57:40|4285.5|4284.5|4286|4285|4286.5|4285|4285.5|4284|291
1625644670000|2021-07-07 07:57:50|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285.5|0
1625644680000|2021-07-07 07:58:00|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286|0
1625644690000|2021-07-07 07:58:10||4287||4286.5||4287||4286.5|406
1625644700000|2021-07-07 07:58:20||4287||4286.5||4287||4286.5|0
1625644710000|2021-07-07 07:58:30||4287||4287||4287||4287|0
1625644720000|2021-07-07 07:58:40||4286.5||4286.5||4286.5||4286.5|0
1625644740000|2021-07-07 07:59:00|4287|4286|4287.5|4286|4287.5|4286|4286.5|4286|1735
1625644750000|2021-07-07 07:59:10||4286.5||4287||4287||4286.5|0
1625644760000|2021-07-07 07:59:20|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|4
1625644770000|2021-07-07 07:59:30|4288|4287|4288|4287|4288|4287|4287.5|4287|114
1625644780000|2021-07-07 07:59:40|4287.5|4286.5|4286.5|4285.5|4288|4286.5|4286|4285.5|2095
1625644790000|2021-07-07 07:59:50|4287|4286|4287|4286|4287|4286|4287|4285.5|150
1625644800000|2021-07-07 08:00:00|4286.5|4285.5|4286|4285|4286.5|4285.5|4286|4285|0
1625644810000|2021-07-07 08:00:10|||||||||71
1625644820000|2021-07-07 08:00:20|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285.5|7
1625644860000|2021-07-07 08:01:00|4287.5|4286.5|4288|4287|4288|4287|4287.5|4286.5|1502
1625644870000|2021-07-07 08:01:10|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|92
1625644880000|2021-07-07 08:01:20|4288|4287|4288|4287|4288|4287.5|4287.5|4287|278
1625644890000|2021-07-07 08:01:30|4287.5||4288||4288||4287.5||55
1625644910000|2021-07-07 08:01:50|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|215
1625644920000|2021-07-07 08:02:00|4288|4287|4288|4286.5|4288|4287.5|4288|4286.5|159
1625644930000|2021-07-07 08:02:10|4287.5|4287|4287.5|4286.5|4287.5|4287|4287.5|4286.5|0
1625644940000|2021-07-07 08:02:20|4288|4287|4289.5|4288.5|4290|4289|4288|4287|3115
1625644950000|2021-07-07 08:02:30|4290|4289|4289.5|4288.5|4290|4289|4289.5|4288.5|20000
1625644960000|2021-07-07 08:02:40|4290|4289|4289|4288.5|4290.5|4289.5|4289|4288.5|1156
1625644970000|2021-07-07 08:02:50|4289.5|4288|4289|4288|4289.5|4288.5|4288.5|4288|2788
1625645020000|2021-07-07 08:03:40|4288.5|4287.5|4289|4288.5|4289.5|4289|4288.5|4287|4058
1625645030000|2021-07-07 08:03:50|4289.5|4288|4290.5|4289.5|4290.5|4289.5|4289|4288|189
1625645040000|2021-07-07 08:04:00|4291|4290|4291|4290|4291.5|4290|4290|4290|681
1625645050000|2021-07-07 08:04:10|4290.5|4290.5|4291.5|4290.5|4291.5|4290.5|4290.5|4290.5|215
1625645060000|2021-07-07 08:04:20|4292|4291|4291.5|4290.5|4292|4291|4291.5|4290.5|0
1625645070000|2021-07-07 08:04:30|4292|4291|4292|4291|4292.5|4291|4291.5|4291|0
1625645080000|2021-07-07 08:04:40|4292.5|4291.5|4293|4292|4293|4292|4292.5|4291.5|0
1625645090000|2021-07-07 08:04:50|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|2
1625645100000|2021-07-07 08:05:00|4292|4292|4293|4292|4293|4292.5|4292|4291.5|781
1625645110000|2021-07-07 08:05:10|4293.5|4291.5|4288.5|4287.5|4293.5|4291.5|4288.5|4287.5|2827
1625645120000|2021-07-07 08:05:20|4289|4288|4288.5|4287.5|4289|4288|4288.5|4287.5|60280
1625645130000|2021-07-07 08:05:30|4289|4288|4289|4288.5|4289|4288.5|4288.5|4288|419
1625645140000|2021-07-07 08:05:40|4289.5|4289|4290|4289|4290|4289|4289.5|4288.5|0
1625645150000|2021-07-07 08:05:50|4289.5|4288.5|4289.5|4289|4290|4289|4289.5|4288.5|125
1625645160000|2021-07-07 08:06:00|4289|4288.5|4289.5|4289|4290|4289|4288.5|4288|4252
1625645170000|2021-07-07 08:06:10|4290|4288.5|4290|4289|4290|4289|4289.5|4288.5|1213
1625645180000|2021-07-07 08:06:20|4290.5|4289.5|4289.5|4289|4290.5|4290|4289.5|4289|902
1625645190000|2021-07-07 08:06:30|4290|4289.5|4291.5|4290.5|4291.5|4290.5|4290|4289.5|2172
1625645220000|2021-07-07 08:07:00|4291|4290|4291|4290|4291.5|4290.5|4290.5|4290|500
1625645230000|2021-07-07 08:07:10|4290.5||4291||4291||4290.5||0
1625645240000|2021-07-07 08:07:20|4290.5|4289.5|4291|4290|4291|4290|4290.5|4289.5|86
1625645250000|2021-07-07 08:07:30|||||||||40
1625645260000|2021-07-07 08:07:40|4290.5||4291||4291||4290.5||0
1625645280000|2021-07-07 08:08:00|4291.5|4290.5|4292.5|4292|4292.5|4292|4291.5|4290.5|1411
1625645290000|2021-07-07 08:08:10|4292|4291.5|4291|4290|4292|4291.5|4291|4290|1486
1625645300000|2021-07-07 08:08:20|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|0
1625645310000|2021-07-07 08:08:30|||||||||115
1625645320000|2021-07-07 08:08:40|4292|4291|4292|4291|4292|4291.5|4292|4291|81
1625645330000|2021-07-07 08:08:50|4291.5||4292||4292||4291.5||0
1625645340000|2021-07-07 08:09:00|4291.5|4290.5|4291.5|4290.5|4291.5|4291|4291.5|4290.5|0
1625645360000|2021-07-07 08:09:20|4291|4290|4290.5|4290|4291|4290|4290|4289.5|1036
1625645370000|2021-07-07 08:09:30|4291|4289.5|4291|4290|4291|4290.5|4291|4289.5|0
1625645380000|2021-07-07 08:09:40|4290.5|4289.5|4291|4290|4291|4290|4290|4289|679
1625645390000|2021-07-07 08:09:50|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|1
1625645400000|2021-07-07 08:10:00|4291|4290|4290|4289|4291|4290|4289.5|4289|600
1625645430000|2021-07-07 08:10:30|4290.5|4289.5|4291|4290.5|4291|4290.5|4290|4289|876
1625645440000|2021-07-07 08:10:40|4291.5|4290|4290|4289.5|4291.5|4290|4290|4289.5|342
1625645450000|2021-07-07 08:10:50|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|112
1625645460000|2021-07-07 08:11:00|4290|4289.5|4289.5|4288.5|4290|4289.5|4289.5|4288.5|547
1625645480000|2021-07-07 08:11:20|4289|4288|4289|4288|4289|4288|4289|4288|0
1625645500000|2021-07-07 08:11:40|4289.5|4288.5|4290.5|4290|4290.5|4290|4289.5|4288|1074
1625645510000|2021-07-07 08:11:50|||||||||2
1625645520000|2021-07-07 08:12:00|4291|4289.5|4290.5|4289.5|4291.5|4290.5|4290.5|4289.5|127
1625645530000|2021-07-07 08:12:10|4290|4289|4289.5|4288.5|4290|4289|4289.5|4288.5|427
1625645540000|2021-07-07 08:12:20|4290|4289|4290|4289|4290|4289|4290|4288.5|400
1625645550000|2021-07-07 08:12:30|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|0
1625645560000|2021-07-07 08:12:40|4289|4288|4289|4288.5|4290|4288.5|4288.5|4288|1216
1625645570000|2021-07-07 08:12:50|||||||||68
1625645600000|2021-07-07 08:13:20|4289.5|4289|4289.5|4289|4290|4289|4289.5|4288.5|25
1625645610000|2021-07-07 08:13:30|4290||4290||4290||4290||168
1625645620000|2021-07-07 08:13:40|4289.5||4289.5||4289.5||4289.5||0
1625645630000|2021-07-07 08:13:50|4290|4289.5|4290|4289|4290.5|4290|4289.5|4289|1381
1625645650000|2021-07-07 08:14:10|4289.5|4288.5|4289.5|4288.5|4290.5|4289|4289|4288.5|1176
1625645670000|2021-07-07 08:14:30|4290|4289|4289.5|4288.5|4290.5|4289.5|4289.5|4288.5|728
1625645680000|2021-07-07 08:14:40||4288||4288||4288||4288|57
1625645700000|2021-07-07 08:15:00||4288.5||4288.5||4288.5||4288.5|0
1625645710000|2021-07-07 08:15:10|4289|4288|4291|4290.5|4291|4290.5|4289|4288|5636
1625645720000|2021-07-07 08:15:20|4290.5|4290|4290.5|4290|4292|4291|4290.5|4290|2138
1625645730000|2021-07-07 08:15:30|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|579
1625645740000|2021-07-07 08:15:40||4288.5||4288||4288.5||4288|160
1625645760000|2021-07-07 08:16:00|4289|4287.5|4288.5|4287|4289|4287.5|4288.5|4287|0
1625645770000|2021-07-07 08:16:10|4289.5|4287.5|4289.5|4288|4289.5|4288.5|4288.5|4287.5|13
1625645780000|2021-07-07 08:16:20|4290|4289|4290|4289.5|4290.5|4289.5|4290|4288|659
1625645790000|2021-07-07 08:16:30|4290.5|4289|4289.5|4288.5|4290.5|4289|4289|4288|687
1625645800000|2021-07-07 08:16:40||4288||4288||4288||4288|0
1625645840000|2021-07-07 08:17:20|4289||4289||4289||4289||0
1625645850000|2021-07-07 08:17:30|4289.5|4288.5|4289.5|4288|4289.5|4289|4289|4288|1613
1625645860000|2021-07-07 08:17:40|4289||4289||4289||4289||0
1625645870000|2021-07-07 08:17:50|4288.5|4287.5|4287.5|4286|4289|4287.5|4287.5|4286|318
1625645880000|2021-07-07 08:18:00|4287|4287|4288.5|4287.5|4289.5|4288.5|4286.5|4286|3887
1625645890000|2021-07-07 08:18:10|4288|4287|4289|4288|4289|4288|4288|4287|516
1625645900000|2021-07-07 08:18:20|4288.5|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|197
1625645910000|2021-07-07 08:18:30|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|2
1625645920000|2021-07-07 08:18:40|||||||||70
1625645930000|2021-07-07 08:18:50|4290|4289|4290.5|4289.5|4290.5|4289.5|4290|4288|556
1625645970000|2021-07-07 08:19:30|4290|4290|4291|4290|4291|4290|4290|4290|456
1625645980000|2021-07-07 08:19:40||4290.5||4290.5||4290.5||4290.5|0
1625645990000|2021-07-07 08:19:50|4291.5|4291|4291.5|4290.5|4292|4291|4291.5|4290.5|1
1625646000000|2021-07-07 08:20:00|4291|4290|4290.5|4289.5|4291|4290|4290.5|4289.5|406
1625646010000|2021-07-07 08:20:10||4290||4290||4290||4290|23
1625646020000|2021-07-07 08:20:20|4291|4289.5|4290.5|4289.5|4291|4290|4290.5|4289.5|274
1625646030000|2021-07-07 08:20:30|4291|4290|4291|4290|4291|4290|4290.5|4290|0
1625646040000|2021-07-07 08:20:40|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|200
1625646070000|2021-07-07 08:21:10|4290|4289|4290|4289|4290|4289.5|4290|4288.5|338
1625646090000|2021-07-07 08:21:30|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|0
1625646110000|2021-07-07 08:21:50|4291|4290|4293.5|4292.5|4294|4293|4291|4289.5|1932
1625646150000|2021-07-07 08:22:30|4293||4293||4293||4293||0
1625646160000|2021-07-07 08:22:40|4292.5|4292|4294.5|4293.5|4295|4293.5|4292.5|4292|715
1625646170000|2021-07-07 08:22:50|4295|4294|4295|4294|4295|4294|4294.5|4294|493
1625646180000|2021-07-07 08:23:00|4295.5|4294.5|4296|4294.5|4296|4295|4295.5|4294.5|49
1625646190000|2021-07-07 08:23:10|4295.5|4295|4295|4294.5|4295.5|4295|4294.5|4294|1157
1625646200000|2021-07-07 08:23:20|4294.5|4294|4295|4294|4295|4294|4294.5|4294|198
1625646210000|2021-07-07 08:23:30||4294.5||4294.5||4294.5||4294.5|0
1625646220000|2021-07-07 08:23:40|4294.5|4294|4295|4294|4295|4294|4294.5|4294|342
1625646240000|2021-07-07 08:24:00|4294.5|4293.5|4293.5|4292.5|4294.5|4293.5|4293.5|4292.5|493
1625646250000|2021-07-07 08:24:10|4293|4292|4293.5|4292.5|4293.5|4293|4292.5|4292|1399
1625646260000|2021-07-07 08:24:20|4293|4292|4293.5|4292.5|4293.5|4292.5|4293|4292|0
1625646270000|2021-07-07 08:24:30|4293|4292|4293.5|4292.5|4293.5|4292.5|4293|4292|0
1625646290000|2021-07-07 08:24:50|||||||||280
1625646300000|2021-07-07 08:25:00|4293|4292|4292|4291|4293.5|4292|4291.5|4290.5|682
1625646310000|2021-07-07 08:25:10|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|0
1625646320000|2021-07-07 08:25:20|4292|4291|4292|4291|4292|4291|4292|4291|0
1625646330000|2021-07-07 08:25:30|4292.5|4291.5|4293|4291.5|4293|4291.5|4292.5|4291.5|0
1625646340000|2021-07-07 08:25:40|4292.5||4292.5||4292.5||4292.5||0
1625646350000|2021-07-07 08:25:50|4293|4291|4293|4291.5|4293|4291.5|4293|4291|0
1625646360000|2021-07-07 08:26:00|4293.5|4292|4293.5|4292.5|4293.5|4292.5|4293.5|4292|0
1625646370000|2021-07-07 08:26:10|4293|4292|4293.5|4292.5|4293.5|4292.5|4293|4292|317
1625646380000|2021-07-07 08:26:20|4293|4292|4292.5|4291.5|4293|4292.5|4292|4291.5|628
1625646390000|2021-07-07 08:26:30|4293|4292|4293.5|4292.5|4293.5|4292.5|4293|4292|437
1625646410000|2021-07-07 08:26:50|4294.5|4293|4294.5|4293.5|4294.5|4294|4294|4293|1227
1625646430000|2021-07-07 08:27:10|||||||||1112
1625646440000|2021-07-07 08:27:20|||||||||158
1625646450000|2021-07-07 08:27:30|4294|4293|4293.5|4292.5|4294.5|4293|4293.5|4292.5|415
1625646460000|2021-07-07 08:27:40|4293|4292|4293|4292|4293|4292|4293|4292|0
1625646470000|2021-07-07 08:27:50|4292.5|4291.5|4293|4291.5|4293|4291.5|4292|4291.5|686
1625646480000|2021-07-07 08:28:00|4293.5|4292|4293.5|4292.5|4293.5|4292.5|4293|4292|0
1625646500000|2021-07-07 08:28:20|4293||4293.5||4293.5||4293||100
1625646520000|2021-07-07 08:28:40|4293|4292|4293|4291.5|4293|4292|4293|4291.5|97
1625646530000|2021-07-07 08:28:50|4292.5||4292.5||4292.5||4292.5||1470
1625646540000|2021-07-07 08:29:00|4292|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|368
1625646560000|2021-07-07 08:29:20|4293|4292|4292.5|4291.5|4293|4292|4292.5|4291.5|202
1625646580000|2021-07-07 08:29:40|4293|4292|4293.5|4292.5|4293.5|4292.5|4293|4292|662
1625646600000|2021-07-07 08:30:00|4294|4293|4293.5|4292.5|4294.5|4293.5|4293.5|4292.5|549
1625646630000|2021-07-07 08:30:30|4293|4292|4293|4292|4293|4292|4292.5|4292|21
1625646640000|2021-07-07 08:30:40|4293.5|4292.5|4293.5|4292|4293.5|4292.5|4293.5|4292|131
1625646660000|2021-07-07 08:31:00|4293|4291.5|4292.5|4291.5|4293.5|4291.5|4292|4291.5|317
1625646670000|2021-07-07 08:31:10|4293|4292|4293|4292.5|4293|4292.5|4293|4291.5|340
1625646680000|2021-07-07 08:31:20|4292.5|4292|4292.5|4291.5|4293|4292.5|4292.5|4291.5|278
1625646700000|2021-07-07 08:31:40||4291||4291||4291||4291|0
1625646710000|2021-07-07 08:31:50|4292||4292||4292||4292||0
1625646720000|2021-07-07 08:32:00|4291.5|4290.5|4291|4290.5|4291.5|4290.5|4291|4290|110
1625646740000|2021-07-07 08:32:20|4291.5|4290|4291|4290|4291.5|4290|4290.5|4290|81
1625646750000|2021-07-07 08:32:30|4290.5|4289.5|4291|4290|4291|4290.5|4290|4289|1772
1625646760000|2021-07-07 08:32:40|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290|700
1625646770000|2021-07-07 08:32:50|4292|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|50
1625646780000|2021-07-07 08:33:00|4292.5||4292.5||4292.5||4292.5||0
1625646790000|2021-07-07 08:33:10|4292||4292.5||4292.5||4292||0
1625646820000|2021-07-07 08:33:40|4293|4292|4293|4292.5|4293|4292.5|4293|4292|235
1625646840000|2021-07-07 08:34:00|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|371
1625646850000|2021-07-07 08:34:10|4293.5|4293|4294|4293|4294|4293.5|4293.5|4293|1851
1625646890000|2021-07-07 08:34:50|4293.5||4293.5||4293.5||4293.5||0
1625646900000|2021-07-07 08:35:00|4293|4292.5|4293.5|4292.5|4293.5|4293|4292.5|4292|1226
1625646910000|2021-07-07 08:35:10|4294|4293|4294|4293|4294|4293.5|4293.5|4293|58
1625646920000|2021-07-07 08:35:20|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|75
1625646950000|2021-07-07 08:35:50|4294|4293|4292.5|4291.5|4294.5|4293|4292|4291.5|4517
1625646960000|2021-07-07 08:36:00|4293||4293||4293||4293||0
1625646970000|2021-07-07 08:36:10|4292.5|4292|4293.5|4292.5|4293.5|4292.5|4292.5|4292|0
1625646990000|2021-07-07 08:36:30|4294||4293.5||4294||4293.5||0
1625647000000|2021-07-07 08:36:40|||||||||250
1625647010000|2021-07-07 08:36:50|||||||||200
1625647020000|2021-07-07 08:37:00|4294||4293.5||4294||4293.5||0
1625647030000|2021-07-07 08:37:10|4294|4293|4294|4293.5|4294|4293.5|4294|4292.5|1071
1625647050000|2021-07-07 08:37:30|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293|1456
1625647060000|2021-07-07 08:37:40|||||||||16
1625647070000|2021-07-07 08:37:50|4293.5|4293|4295|4294|4295.5|4294.5|4293.5|4292.5|1238
1625647080000|2021-07-07 08:38:00|||||||||3
1625647090000|2021-07-07 08:38:10||4294.5||4294.5||4294.5||4294.5|3
1625647110000|2021-07-07 08:38:30|4295.5|4295|4296|4295|4296|4295.5|4295.5|4294.5|2297
1625647120000|2021-07-07 08:38:40|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|0
1625647130000|2021-07-07 08:38:50|4296|4295|4296|4295|4296|4295|4296|4295|100
1625647160000|2021-07-07 08:39:20|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|0
1625647170000|2021-07-07 08:39:30|4295|4294|4295|4294|4295|4294|4295|4294|0
1625647180000|2021-07-07 08:39:40||4294.5||4294.5||4294.5||4294.5|0
1625647200000|2021-07-07 08:40:00|4295.5|4294|4294.5|4293.5|4295.5|4294|4294.5|4293.5|455
1625647210000|2021-07-07 08:40:10|4295|4294|4295|4294|4295.5|4294.5|4295|4294|203
1625647220000|2021-07-07 08:40:20|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|0
1625647250000|2021-07-07 08:40:50|4294|4292.5|4293.5|4292.5|4294|4293|4293|4292.5|929
1625647260000|2021-07-07 08:41:00||4292||4292||4292||4292|0
1625647270000|2021-07-07 08:41:10|4293||4293||4293||4293||0
1625647280000|2021-07-07 08:41:20||4292.5||4292||4292.5||4292|0
1625647300000|2021-07-07 08:41:40|4293.5|4292.5|4294.5|4294|4294.5|4294|4293.5|4292.5|831
1625647310000|2021-07-07 08:41:50||4293.5||4293.5||4293.5||4293.5|73
1625647320000|2021-07-07 08:42:00|4294|4294|4293.5|4293|4294|4294|4293|4292.5|1862
1625647330000|2021-07-07 08:42:10|||||||||27
1625647340000|2021-07-07 08:42:20|4294|4292.5|4294|4293.5|4294|4293.5|4294|4292.5|52
1625647350000|2021-07-07 08:42:30|4294.5|4294|4295.5|4295|4295.5|4295|4294.5|4294|391
1625647360000|2021-07-07 08:42:40|4296||4296||4296||4296||0
1625647380000|2021-07-07 08:43:00|4295.5|4294.5|4295|4294|4296.5|4294.5|4294.5|4294|900
1625647400000|2021-07-07 08:43:20|||||||||208
1625647410000|2021-07-07 08:43:30|4294.5|4293.5|4294.5|4293.5|4295|4293.5|4294.5|4293.5|50
1625647440000|2021-07-07 08:44:00|4295||4295||4295||4295||0
1625647450000|2021-07-07 08:44:10|||||||||1
1625647460000|2021-07-07 08:44:20|4294.5||4294.5||4294.5||4294.5||0
1625647470000|2021-07-07 08:44:30|4294|4293|4293.5|4292.5|4294|4293|4293.5|4292.5|290
1625647480000|2021-07-07 08:44:40|4293||4293||4293||4293||0
1625647500000|2021-07-07 08:45:00|4293.5|4293|4295|4294|4295|4294|4293.5|4293|201
1625647510000|2021-07-07 08:45:10|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|0
1625647530000|2021-07-07 08:45:30|4294|4294|4295|4294|4295|4294|4294|4293.5|43
1625647540000|2021-07-07 08:45:40|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|65
1625647550000|2021-07-07 08:45:50|4294||4294||4294||4294||23
1625647560000|2021-07-07 08:46:00|4293.5|4293|4294|4293|4294|4293|4293.5|4293|487
1625647570000|2021-07-07 08:46:10||4293.5||4293.5||4293.5||4293.5|0
1625647580000|2021-07-07 08:46:20|4293.5|4293|4294|4293|4294|4293|4293.5|4293|1
1625647590000|2021-07-07 08:46:30|4293.5||4293.5||4293.5||4293.5||18
1625647600000|2021-07-07 08:46:40|4294||4294||4294||4294||100
1625647620000|2021-07-07 08:47:00||4293.5||4293||4293.5||4293|50
1625647640000|2021-07-07 08:47:20|||||||||100
1625647650000|2021-07-07 08:47:30|4293.5||4294||4294||4293.5||0
1625647660000|2021-07-07 08:47:40|4293.5|4293.5|4294|4293.5|4294|4293.5|4293.5|4293|480
1625647680000|2021-07-07 08:48:00||4293||4293||4293||4293|528
1625647690000|2021-07-07 08:48:10|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|568
1625647710000|2021-07-07 08:48:30|4294|4293|4294|4293|4294|4293|4294|4293|39
1625647730000|2021-07-07 08:48:50|4293.5||4294||4294||4293.5||0
1625647740000|2021-07-07 08:49:00|4293.5||4293.5||4293.5||4293.5||115
1625647760000|2021-07-07 08:49:20|4293|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|1056
1625647770000|2021-07-07 08:49:30|4293.5|4292|4291.5|4291|4293.5|4292|4291.5|4290.5|1865
1625647790000|2021-07-07 08:49:50||4290.5||4290.5||4290.5||4290.5|434
1625647820000|2021-07-07 08:50:20|4291|4290|4291.5|4290.5|4291.5|4290.5|4290.5|4289.5|421
1625647830000|2021-07-07 08:50:30|||||||||20000
1625647840000|2021-07-07 08:50:40|4292|4291|4291.5|4291|4292|4291.5|4291.5|4291|746
1625647850000|2021-07-07 08:50:50||4290.5||4291||4291||4290.5|314
1625647860000|2021-07-07 08:51:00|4292|4291.5|4292.5|4291.5|4292.5|4292|4292|4291.5|368
1625647890000|2021-07-07 08:51:30|4292|4291|4292|4291|4292|4291|4292|4291|0
1625647910000|2021-07-07 08:51:50|4291.5|4291.5|4292.5|4291.5|4292.5|4291.5|4291.5|4291.5|0
1625647930000|2021-07-07 08:52:10|4293|4292|4292.5|4291.5|4293|4292|4292.5|4291.5|46
1625647940000|2021-07-07 08:52:20|4292||4292||4292||4292||0
1625647960000|2021-07-07 08:52:40|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|93
1625647970000|2021-07-07 08:52:50|4293||4293||4293||4293||0
1625648000000|2021-07-07 08:53:20|4292.5|4291.5|4292|4291|4292.5|4291.5|4292|4291|75
1625648010000|2021-07-07 08:53:30|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|215
1625648020000|2021-07-07 08:53:40|4292|4291|4291.5|4291|4292|4291|4291.5|4291|116
1625648030000|2021-07-07 08:53:50|4292||4292||4292||4292||270
1625648040000|2021-07-07 08:54:00|4291.5|4291.5|4292.5|4291.5|4292.5|4291.5|4291.5|4291.5|321
1625648050000|2021-07-07 08:54:10|4292|4291|4292.5|4291.5|4292.5|4291.5|4292|4291|23
1625648090000|2021-07-07 08:54:50|4292|4291|4292.5|4291.5|4292.5|4291.5|4292|4291|11
1625648100000|2021-07-07 08:55:00|4292|4291|4292|4291|4292|4291.5|4292|4291|0
1625648120000|2021-07-07 08:55:20|4292.5|4291.5|4293|4292|4293|4292|4292|4291|690
1625648130000|2021-07-07 08:55:30|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|0
1625648140000|2021-07-07 08:55:40|4293|4292|4293|4292|4293|4292|4292.5|4292|316
1625648150000|2021-07-07 08:55:50|4292.5|4291.5|4293|4292|4293|4292|4292.5|4291.5|129
1625648160000|2021-07-07 08:56:00||4292.5||4292.5||4292.5||4292.5|234
1625648170000|2021-07-07 08:56:10|4293.5|4293|4294|4293|4294|4293.5|4293.5|4293|788
1625648180000|2021-07-07 08:56:20|4294.5|4293.5|4294.5|4294|4295|4294.5|4294|4293|569
1625648190000|2021-07-07 08:56:30|4295||4295||4295||4295||5033
1625648210000|2021-07-07 08:56:50||4294.5||4294.5||4294.5||4294.5|231
1625648220000|2021-07-07 08:57:00|4294.5|4294|4295|4294|4295|4294|4294.5|4294|524
1625648230000|2021-07-07 08:57:10|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|0
1625648250000|2021-07-07 08:57:30|4296|4295|4296|4295|4296|4295|4296|4295|0
1625648260000|2021-07-07 08:57:40|4296.5|4295.5|4296.5|4296|4296.5|4296|4296.5|4295.5|18
1625648270000|2021-07-07 08:57:50|4296|4295.5|4296|4295|4296.5|4296|4296|4295|481
1625648280000|2021-07-07 08:58:00|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4294.5|4294|1592
1625648290000|2021-07-07 08:58:10|||||||||145
1625648300000|2021-07-07 08:58:20|4296||4296||4296||4295.5||403
1625648320000|2021-07-07 08:58:40||4295||4295||4295||4295|0
1625648330000|2021-07-07 08:58:50|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|0
1625648340000|2021-07-07 08:59:00|4296|4295|4296|4295|4296|4295|4296|4295|0
1625648350000|2021-07-07 08:59:10|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|160
1625648360000|2021-07-07 08:59:20|4296|4295|4295.5|4294.5|4296|4295|4295.5|4294.5|189
1625648370000|2021-07-07 08:59:30|4295|4295|4296.5|4295.5|4296.5|4296|4295|4294.5|1350
1625648390000|2021-07-07 08:59:50||4296||4296||4296||4296|471
1625648400000|2021-07-07 09:00:00|4297|4297|4297|4296|4297.5|4297|4297|4296|776
1625648410000|2021-07-07 09:00:10|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|0
1625648450000|2021-07-07 09:00:50||4297||4297||4297||4297|0
1625648460000|2021-07-07 09:01:00||4296.5||4296.5||4296.5||4296.5|0
1625648490000|2021-07-07 09:01:30|4297|4296|4297|4296|4297|4296|4297|4296|81
1625648520000|2021-07-07 09:02:00|4297.5|4296.5|4297.5|4297|4297.5|4297|4297.5|4296.5|46
1625648530000|2021-07-07 09:02:10|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|158
1625648540000|2021-07-07 09:02:20|4299|4298|4300|4299|4300|4299|4299|4298|214
1625648560000|2021-07-07 09:02:40|4299.5|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|1182
1625648580000|2021-07-07 09:03:00|4299.5|4299|4300|4299|4300|4299|4299.5|4299|141
1625648600000|2021-07-07 09:03:20|||||||||127
1625648610000|2021-07-07 09:03:30|4299.5|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|729
1625648630000|2021-07-07 09:03:50|4300|4299|4300|4299|4300|4299|4300|4299|0
1625648650000|2021-07-07 09:04:10|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|0
1625648670000|2021-07-07 09:04:30|4300|4299|4300|4299|4300.5|4300|4300|4299|2008
1625648680000|2021-07-07 09:04:40|4300.5|4299.5|4301|4300|4301|4300|4300.5|4299.5|440
1625648690000|2021-07-07 09:04:50|4301.5|4300.5|4301.5|4301|4302.5|4301.5|4301.5|4300.5|311
1625648700000|2021-07-07 09:05:00|4302|4301.5|4302|4301|4302.5|4301.5|4302|4301|235
1625648710000|2021-07-07 09:05:10|4301.5|4300.5|4301.5|4300.5|4302|4300.5|4301|4300.5|2679
1625648720000|2021-07-07 09:05:20|4302||4301.5||4302||4301.5||0
1625648730000|2021-07-07 09:05:30|4301|4300|4301.5|4300.5|4302|4301|4300.5|4300|374
1625648740000|2021-07-07 09:05:40|4301|4300|4300.5|4299.5|4302|4300|4300|4299|956
1625648750000|2021-07-07 09:05:50|||||||||306
1625648770000|2021-07-07 09:06:10|4300|4299|4300|4299|4300|4299|4300|4298.5|290
1625648780000|2021-07-07 09:06:20|4299.5|4299.5|4300|4298.5|4300|4299.5|4299|4298.5|1008
1625648790000|2021-07-07 09:06:30|4299.5||4299.5||4299.5||4299.5||0
1625648800000|2021-07-07 09:06:40|4299|4298|4298.5|4297.5|4299.5|4298|4298.5|4297.5|263
1625648810000|2021-07-07 09:06:50||4298||4298||4298||4298|0
1625648820000|2021-07-07 09:07:00|||||||||1
1625648830000|2021-07-07 09:07:10|4299|4298.5|4299|4298|4299.5|4298.5|4298|4297.5|979
1625648840000|2021-07-07 09:07:20|4298.5||4298.5||4298.5||4298.5||0
1625648850000|2021-07-07 09:07:30|||||||||212
1625648860000|2021-07-07 09:07:40|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|334
1625648880000|2021-07-07 09:08:00|4299|4298|4298.5|4297.5|4299|4298|4298.5|4297.5|407
1625648890000|2021-07-07 09:08:10|4299||4299||4299||4299||0
1625648910000|2021-07-07 09:08:30||4298||4298.5||4298.5||4298|0
1625648920000|2021-07-07 09:08:40|4299.5|4299|4300.5|4299.5|4300.5|4299.5|4299.5|4298.5|201
1625648930000|2021-07-07 09:08:50|4300|4299|4300|4299|4300|4299|4300|4299|0
1625648940000|2021-07-07 09:09:00|4299.5|4298.5|4300|4299|4300|4299|4299.5|4298.5|305
1625648950000|2021-07-07 09:09:10|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|0
1625648970000|2021-07-07 09:09:30|4300|4299|4300|4299|4300|4299|4300|4299|320
1625648980000|2021-07-07 09:09:40|4299.5|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|728
1625648990000|2021-07-07 09:09:50|4300||4300||4300||4300||0
1625649000000|2021-07-07 09:10:00|4299.5|4298|4299.5|4298|4299.5|4298.5|4299.5|4298|1
1625649010000|2021-07-07 09:10:10|4299|4297.5|4297.5|4297|4299|4297.5|4297.5|4297|506
1625649020000|2021-07-07 09:10:20|||||||||51
1625649030000|2021-07-07 09:10:30|4297|4296.5|4297|4296|4297|4296.5|4297|4296|461
1625649060000|2021-07-07 09:11:00|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|0
1625649070000|2021-07-07 09:11:10|4297|4296|4297.5|4297|4297.5|4297|4297|4296|271
1625649080000|2021-07-07 09:11:20|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|456
1625649090000|2021-07-07 09:11:30|4299|4298|4299|4298|4299|4298|4299|4298|2
1625649100000|2021-07-07 09:11:40|4298.5||4298.5||4298.5||4298.5||80
1625649110000|2021-07-07 09:11:50|4299|4297.5|4297.5|4296|4299|4297.5|4297.5|4296|51
1625649130000|2021-07-07 09:12:10|4297|4295.5|4296.5|4295.5|4297|4295.5|4296.5|4295.5|0
1625649140000|2021-07-07 09:12:20|4297||4296.5||4297||4296.5||0
1625649150000|2021-07-07 09:12:30|||||||||15
1625649180000|2021-07-07 09:13:00|4296|4295|4297.5|4297|4297.5|4297|4295.5|4295|1326
1625649190000|2021-07-07 09:13:10|4298|4297.5|4297|4296|4298|4297.5|4296.5|4296|598
1625649200000|2021-07-07 09:13:20|||||||||47
1625649210000|2021-07-07 09:13:30|4296.5||4296.5||4296.5||4296.5||307
1625649230000|2021-07-07 09:13:50|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295|624
1625649270000|2021-07-07 09:14:30|||||||||17
1625649280000|2021-07-07 09:14:40|4296|4295|4296|4295|4296|4295|4295.5|4295|316
1625649290000|2021-07-07 09:14:50|4295.5|4295.5|4296|4295|4296|4295.5|4295.5|4295|265
1625649300000|2021-07-07 09:15:00|4296.5|4295.5|4295.5|4294.5|4296.5|4295.5|4295|4294.5|493
1625649330000|2021-07-07 09:15:30|4296|4295|4296.5|4295.5|4296.5|4295.5|4296|4294.5|335
1625649340000|2021-07-07 09:15:40|4297|4296|4297|4296.5|4297|4296.5|4296.5|4296|925
1625649350000|2021-07-07 09:15:50||4296||4296||4296||4296|100
1625649360000|2021-07-07 09:16:00||4296.5||4296||4296.5||4296|0
1625649370000|2021-07-07 09:16:10|4296.5|4295.5|4296|4295.5|4296.5|4295.5|4296|4295.5|115
1625649390000|2021-07-07 09:16:30|4296.5||4296.5||4296.5||4296.5||0
1625649400000|2021-07-07 09:16:40|4296||4296.5||4296.5||4296||1
1625649410000|2021-07-07 09:16:50|4296||4296||4296||4296||0
1625649420000|2021-07-07 09:17:00|4295.5|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|654
1625649430000|2021-07-07 09:17:10|4295|4294|4295|4294|4295|4294|4295|4294|50
1625649440000|2021-07-07 09:17:20|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|20
1625649450000|2021-07-07 09:17:30|4294|4293|4294|4293|4294|4293|4294|4293|22
1625649470000|2021-07-07 09:17:50|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|0
1625649480000|2021-07-07 09:18:00||4292||4293||4293||4292|0
1625649490000|2021-07-07 09:18:10|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292|206
1625649500000|2021-07-07 09:18:20|4293||4293||4293||4293||98
1625649510000|2021-07-07 09:18:30||4292||4292||4292||4292|0
1625649520000|2021-07-07 09:18:40|4293.5|4292.5|4293.5|4292.5|4294|4293|4293.5|4292|54
1625649530000|2021-07-07 09:18:50|4293|4292|4292.5|4291.5|4293.5|4292|4292.5|4291.5|381
1625649540000|2021-07-07 09:19:00||4291||4291||4291||4291|5
1625649550000|2021-07-07 09:19:10||4291.5||4291.5||4291.5||4291.5|0
1625649570000|2021-07-07 09:19:30|||||||||30
1625649580000|2021-07-07 09:19:40|4292|4291|4291.5|4291|4292|4291|4291.5|4291|171
1625649590000|2021-07-07 09:19:50|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|35
1625649600000|2021-07-07 09:20:00|4293|4292|4293|4292|4293|4292|4293|4291.5|322
1625649610000|2021-07-07 09:20:10|4292.5|4291.5|4293.5|4292.5|4293.5|4292.5|4292.5|4291.5|0
1625649620000|2021-07-07 09:20:20|4294|4293|4294.5|4294|4294.5|4294|4294|4292.5|901
1625649630000|2021-07-07 09:20:30|4295.5|4294.5|4295|4294.5|4295.5|4294.5|4295|4294|428
1625649640000|2021-07-07 09:20:40|4295.5|4294|4296|4295|4296|4295|4295.5|4294|2
1625649660000|2021-07-07 09:21:00|4295.5||4296||4296||4295.5||0
1625649670000|2021-07-07 09:21:10|4295.5|4294.5|4295.5|4295|4296|4295|4295.5|4294.5|442
1625649680000|2021-07-07 09:21:20|4296||4296||4296||4296||0
1625649690000|2021-07-07 09:21:30|4295.5||4295.5||4296||4295.5||0
1625649700000|2021-07-07 09:21:40|4296|4295.5|4296|4295|4296|4295.5|4296|4295|303
1625649720000|2021-07-07 09:22:00|4295.5||4296||4296||4295.5||0
1625649730000|2021-07-07 09:22:10|4296.5|4295.5|4296.5|4295.5|4296.5|4296|4296|4295.5|874
1625649740000|2021-07-07 09:22:20|4296|4295|4295.5|4295|4296|4295|4295.5|4295|117
1625649770000|2021-07-07 09:22:50||4294.5||4294.5||4294.5||4294.5|1
1625649780000|2021-07-07 09:23:00|4296|4295|4297.5|4296|4297.5|4296|4296|4294.5|290
1625649790000|2021-07-07 09:23:10|4298|4296.5|4297.5|4296.5|4298|4297|4297.5|4296.5|172
1625649810000|2021-07-07 09:23:30|4297||4297||4297||4297||57
1625649820000|2021-07-07 09:23:40|||||||||3
1625649830000|2021-07-07 09:23:50|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|57
1625649840000|2021-07-07 09:24:00|4297|4296.5|4297|4296|4297.5|4296.5|4297|4296|903
1625649880000|2021-07-07 09:24:40|4296.5||4296.5||4296.5||4296.5||0
1625649890000|2021-07-07 09:24:50|4296|4295|4296|4295|4296|4295|4296|4295|66
1625649910000|2021-07-07 09:25:10|4296.5|4295.5|4296|4295|4296.5|4295.5|4296|4295|175
1625649920000|2021-07-07 09:25:20|4296.5|4295.5|4297|4296.5|4297|4296.5|4296.5|4295|860
1625649940000|2021-07-07 09:25:40|4297.5|4297|4297.5|4297|4298|4297|4297.5|4297|497
1625649950000|2021-07-07 09:25:50|4298|4296.5|4297.5|4296.5|4298|4296.5|4297.5|4296.5|0
1625649960000|2021-07-07 09:26:00|4298||4297.5||4298||4297.5||0
1625649970000|2021-07-07 09:26:10|4298|4297|4298|4297|4298|4297|4298|4297|301
1625649980000|2021-07-07 09:26:20|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|872
1625649990000|2021-07-07 09:26:30|4299|4298|4299|4298|4299|4298|4299|4298|0
1625650000000|2021-07-07 09:26:40|4298.5|4297.5|4298|4297.5|4298.5|4297.5|4298|4297.5|0
1625650010000|2021-07-07 09:26:50|4297.5|4297|4298|4297|4298|4297|4297.5|4297|77
1625650020000|2021-07-07 09:27:00||4297.5||4297.5||4297.5||4297.5|59
1625650030000|2021-07-07 09:27:10|4297.5|4297|4298|4297|4298|4297|4297.5|4297|215
1625650040000|2021-07-07 09:27:20|||||||||945
1625650060000|2021-07-07 09:27:40|4297.5||4297.5||4297.5||4297.5||0
1625650080000|2021-07-07 09:28:00|4297|4296.5|4297.5|4296.5|4297.5|4297|4297|4296|659
1625650090000|2021-07-07 09:28:10||4297||4296.5||4297||4296.5|289
1625650110000|2021-07-07 09:28:30|4297|4296|4296.5|4296|4297|4296|4296.5|4296|511
1625650120000|2021-07-07 09:28:40||4295.5||4295.5||4295.5||4295.5|0
1625650160000|2021-07-07 09:29:20|4296|4295|4295|4294|4296.5|4295|4295|4294|488
1625650190000|2021-07-07 09:29:50|4295.5|4294.5|4295.5|4295|4295.5|4295|4295.5|4294|361
1625650200000|2021-07-07 09:30:00|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|100
1625650210000|2021-07-07 09:30:10|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|352
1625650240000|2021-07-07 09:30:40|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4296.5|4296|196
1625650250000|2021-07-07 09:30:50|4297|4297|4297|4296|4297|4297|4297|4296|0
1625650260000|2021-07-07 09:31:00|4296.5|4295.5|4296|4295|4296.5|4295.5|4296|4295|351
1625650270000|2021-07-07 09:31:10|4296.5|4295.5|4297|4296|4297|4296|4296.5|4295.5|132
1625650280000|2021-07-07 09:31:20|4296.5|4295.5|4296.5|4296|4296.5|4296|4296.5|4295.5|82
1625650290000|2021-07-07 09:31:30|4297|4295.5|4297|4296|4297|4296|4297|4295.5|0
1625650320000|2021-07-07 09:32:00|4296.5||4296.5||4296.5||4296.5||0
1625650330000|2021-07-07 09:32:10|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295|3351
1625650340000|2021-07-07 09:32:20|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295|515
1625650360000|2021-07-07 09:32:40||4295.5||4295.5||4295.5||4295.5|0
1625650380000|2021-07-07 09:33:00|4296|4295|4295.5|4295|4296|4295|4295.5|4295|236
1625650390000|2021-07-07 09:33:10|4296|4295.5|4296|4295|4296|4295.5|4295.5|4295|661
1625650440000|2021-07-07 09:34:00|4296.5|4295.5|4296.5|4296|4296.5|4296|4296.5|4295|343
1625650450000|2021-07-07 09:34:10|4297|4295.5|4297|4296|4297|4296.5|4297|4295.5|755
1625650470000|2021-07-07 09:34:30|4297.5|4296.5|4297.5|4296.5|4297.5|4297|4297.5|4296|438
1625650480000|2021-07-07 09:34:40|4297|4297|4297.5|4296.5|4297.5|4297|4297|4296|548
1625650510000|2021-07-07 09:35:10|4297|4296|4297|4296|4297|4296.5|4296.5|4296|560
1625650530000|2021-07-07 09:35:30|4296.5|4295.5|4297|4296.5|4297|4296.5|4296|4295.5|2025
1625650540000|2021-07-07 09:35:40||4296||4296||4296||4296|0
1625650590000|2021-07-07 09:36:30|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|469
1625650600000|2021-07-07 09:36:40|4297|4296|4296.5|4295.5|4297|4296|4296.5|4295.5|0
1625650610000|2021-07-07 09:36:50|4296|4295|4296|4295|4296|4295|4296|4295|0
1625650630000|2021-07-07 09:37:10|4295.5|4294.5|4296|4295|4296|4295|4295.5|4294.5|38
1625650640000|2021-07-07 09:37:20|4295.5||4295.5||4295.5||4295.5||0
1625650650000|2021-07-07 09:37:30|4296|4294.5|4295.5|4294.5|4296|4294.5|4295|4294.5|447
1625650660000|2021-07-07 09:37:40|4295|4294|4295|4294|4295.5|4294|4294.5|4294|328
1625650680000|2021-07-07 09:38:00|4294.5|4294.5|4294.5|4293.5|4294.5|4294.5|4294.5|4293.5|31
1625650700000|2021-07-07 09:38:20|4295|4294|4295.5|4295|4295.5|4295|4295|4293.5|82
1625650710000|2021-07-07 09:38:30||4294.5||4294.5||4294.5||4294.5|0
1625650740000|2021-07-07 09:39:00|4296|4295|4296|4295|4296|4295.5|4296|4294.5|665
1625650750000|2021-07-07 09:39:10|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|112
1625650760000|2021-07-07 09:39:20|4296|4295|4296|4295|4296|4295|4296|4295|0
1625650780000|2021-07-07 09:39:40|||||||||115
1625650790000|2021-07-07 09:39:50||4295.5||4295||4295.5||4295|3
1625650800000|2021-07-07 09:40:00|4295.5||4295.5||4295.5||4295.5||319
1625650810000|2021-07-07 09:40:10||4294.5||4294.5||4294.5||4294.5|0
1625650820000|2021-07-07 09:40:20|4295|4295|4296.5|4295.5|4296.5|4296|4295|4295|1131
1625650830000|2021-07-07 09:40:30|4297||4297||4297||4297||0
1625650840000|2021-07-07 09:40:40|4297.5|4296|4297.5|4296.5|4297.5|4296.5|4297.5|4296|0
1625650870000|2021-07-07 09:41:10|4297|4296|4297|4296|4297|4296|4297|4296|42
1625650880000|2021-07-07 09:41:20|4296.5||4296.5||4296.5||4296.5||59
1625650890000|2021-07-07 09:41:30|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|425
1625650900000|2021-07-07 09:41:40|4296||4296||4296||4296||150
1625650910000|2021-07-07 09:41:50|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|11
1625650970000|2021-07-07 09:42:50|4295|4294.5|4293.5|4293|4295|4294.5|4293.5|4293|2344
1625650980000|2021-07-07 09:43:00|4293|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292|0
1625650990000|2021-07-07 09:43:10|4293|4292|4292.5|4291.5|4293|4292|4292.5|4291.5|58
1625651000000|2021-07-07 09:43:20|4292|4292|4292.5|4292|4292.5|4292|4292|4292|108
1625651010000|2021-07-07 09:43:30|4292|4291.5|4292|4291|4292|4291.5|4292|4291|158
1625651020000|2021-07-07 09:43:40|4292.5|4291.5|4292.5|4291.5|4292.5|4292|4292.5|4291.5|109
1625651030000|2021-07-07 09:43:50|4292||4292||4292||4292||0
1625651040000|2021-07-07 09:44:00||4291||4291||4291||4291|0
1625651050000|2021-07-07 09:44:10|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|0
1625651070000|2021-07-07 09:44:30|||||||||2
1625651080000|2021-07-07 09:44:40|4291|4290|4291.5|4290|4291.5|4290|4291|4290|89
1625651100000|2021-07-07 09:45:00|4291||4291||4291||4291||60
1625651130000|2021-07-07 09:45:30|||||||||75
1625651150000|2021-07-07 09:45:50|4291.5|4290.5|4292.5|4291.5|4292.5|4292|4291|4290.5|215
1625651160000|2021-07-07 09:46:00|4292|4291|4292|4291|4292|4291|4292|4291|0
1625651170000|2021-07-07 09:46:10|4292.5|4291.5|4293.5|4292.5|4294|4292.5|4292.5|4291.5|408
1625651180000|2021-07-07 09:46:20|4294|4293|4294|4293|4294|4293|4294|4293|238
1625651190000|2021-07-07 09:46:30|||||||||23
1625651200000|2021-07-07 09:46:40|4293.5||4294||4294||4293.5||0
1625651210000|2021-07-07 09:46:50||4293.5||4293||4293.5||4293|0
1625651220000|2021-07-07 09:47:00|4293.5|4293.5|4293.5|4293|4293.5|4293.5|4293.5|4292.5|1561
1625651230000|2021-07-07 09:47:10|||||||||11
1625651240000|2021-07-07 09:47:20|4294||4294||4294||4294||0
1625651250000|2021-07-07 09:47:30|4294.5|4293.5|4295|4294|4295|4294.5|4294.5|4292.5|2193
1625651260000|2021-07-07 09:47:40|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|0
1625651270000|2021-07-07 09:47:50|4296|4295|4296|4295|4296|4295|4295|4294.5|1058
1625651280000|2021-07-07 09:48:00|4295.5|4295.5|4296|4295|4296|4295.5|4295.5|4295|654
1625651290000|2021-07-07 09:48:10|4295.5|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|556
1625651300000|2021-07-07 09:48:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|25
1625651320000|2021-07-07 09:48:40|4295.5|4295|4296|4295|4296|4295|4295.5|4295|14
1625651330000|2021-07-07 09:48:50|4295.5|4294.5|4296|4295|4296|4295|4295.5|4294.5|0
1625651340000|2021-07-07 09:49:00||4295.5||4295.5||4295.5||4295.5|0
1625651350000|2021-07-07 09:49:10|||||||||1
1625651370000|2021-07-07 09:49:30|||||||||80
1625651380000|2021-07-07 09:49:40|4295.5|4295|4296|4295|4296|4295|4295.5|4294.5|456
1625651400000|2021-07-07 09:50:00|||||||||1
1625651410000|2021-07-07 09:50:10|4295.5|4294.5|4294.5|4293.5|4295.5|4294.5|4294|4293.5|1268
1625651420000|2021-07-07 09:50:20|4294|4293|4293.5|4292.5|4294.5|4293|4293.5|4292.5|1243
1625651430000|2021-07-07 09:50:30|4294|4293|4293.5|4293|4294|4293|4293.5|4293|0
1625651440000|2021-07-07 09:50:40|4294|4293.5|4294|4293.5|4294.5|4293.5|4293.5|4293.5|290
1625651450000|2021-07-07 09:50:50|4294.5|4293|4293.5|4293|4294.5|4293.5|4293|4292.5|831
1625651460000|2021-07-07 09:51:00|4293|4292.5|4293|4292|4293|4292.5|4292.5|4291.5|239
1625651480000|2021-07-07 09:51:20|4292.5|4291.5|4293|4291.5|4293|4292|4292.5|4291.5|280
1625651500000|2021-07-07 09:51:40|4292.5||4292||4292.5||4292||190
1625651510000|2021-07-07 09:51:50|||||||||20
1625651520000|2021-07-07 09:52:00|4291.5|4291|4290.5|4290|4291.5|4291|4290.5|4290|940
1625651530000|2021-07-07 09:52:10|4291|4290.5|4291|4290|4291|4290.5|4291|4290|0
1625651540000|2021-07-07 09:52:20|4290.5||4291||4291||4290.5||100
1625651550000|2021-07-07 09:52:30||4290.5||4290.5||4290.5||4290|0
1625651560000|2021-07-07 09:52:40|4291.5|4290|4291.5|4290.5|4291.5|4291|4291.5|4290|553
1625651570000|2021-07-07 09:52:50|||||||||115
1625651580000|2021-07-07 09:53:00|4291|4290|4290.5|4290|4291|4290|4290.5|4290|342
1625651590000|2021-07-07 09:53:10|4290|4289.5|4291|4290|4291|4290|4290|4289|693
1625651610000|2021-07-07 09:53:30|||||||||3
1625651620000|2021-07-07 09:53:40|4290.5||4291||4291||4290.5||1049
1625651630000|2021-07-07 09:53:50|4290.5|4289.5|4290.5|4289.5|4291|4290|4290|4289.5|439
1625651640000|2021-07-07 09:54:00|4290|4290|4291|4290|4291.5|4290|4290|4290|100
1625651660000|2021-07-07 09:54:20|4291.5|4290.5|4294|4293|4294|4293|4291.5|4290.5|2276
1625651670000|2021-07-07 09:54:30|4294.5|4293.5|4294|4293.5|4294.5|4293.5|4294|4293|1248
1625651680000|2021-07-07 09:54:40|4295|4294|4295|4294|4295|4294|4295|4294|2
1625651700000|2021-07-07 09:55:00|4294.5||4295||4295||4294.5||107
1625651710000|2021-07-07 09:55:10|4295.5|4294.5|4295.5|4294.5|4295.5|4295|4295.5|4294.5|94
1625651720000|2021-07-07 09:55:20|4296|4295|4296.5|4295.5|4296.5|4295.5|4296|4295|60
1625651730000|2021-07-07 09:55:30|4296|4295|4296|4295|4296|4295|4296|4295|102
1625651740000|2021-07-07 09:55:40|4295.5|4294.5|4295.5|4294.5|4296|4294.5|4295.5|4294.5|330
1625651760000|2021-07-07 09:56:00|4295|4294|4295|4294|4295|4294.5|4294.5|4294|679
1625651770000|2021-07-07 09:56:10|||||||||222
1625651780000|2021-07-07 09:56:20|4295.5||4295.5||4295.5||4295||0
1625651790000|2021-07-07 09:56:30|||||||||12
1625651810000|2021-07-07 09:56:50|4296|4294.5|4296|4295|4296|4295|4296|4294.5|0
1625651820000|2021-07-07 09:57:00|4295.5|4294.5|4295.5|4294|4295.5|4295|4295|4294|298
1625651830000|2021-07-07 09:57:10|4295||4295||4295||4295||1
1625651840000|2021-07-07 09:57:20|4294.5|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|983
1625651850000|2021-07-07 09:57:30|4294|4293|4294|4293|4294|4293|4294|4293|177
1625651880000|2021-07-07 09:58:00|||||||||166
1625651890000|2021-07-07 09:58:10|4294.5|4293.5|4294.5|4294|4294.5|4294|4294.5|4293|491
1625651900000|2021-07-07 09:58:20|4294|4293|4294.5|4294|4294.5|4294|4294|4293|384
1625651910000|2021-07-07 09:58:30|||||||||71
1625651930000|2021-07-07 09:58:50|||||||||55
1625651940000|2021-07-07 09:59:00|4294|4293.5|4294.5|4293.5|4294.5|4293.5|4293.5|4293|872
1625651960000|2021-07-07 09:59:20|4294|4293|4294|4293|4294|4293|4294|4293|0
1625651970000|2021-07-07 09:59:30|||||||||232
1625651990000|2021-07-07 09:59:50|4293.5|4292.5|4294|4293|4294|4293|4293|4292.5|1007
1625652000000|2021-07-07 10:00:00|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|0
1625652010000|2021-07-07 10:00:10|||||||||95
1625652020000|2021-07-07 10:00:20|||||||||95
1625652030000|2021-07-07 10:00:30||4294||4294||4294||4294|0
1625652050000|2021-07-07 10:00:50|4295|4293.5|4295|4294|4295|4294|4295|4293.5|392
1625652060000|2021-07-07 10:01:00|||||||||50
1625652070000|2021-07-07 10:01:10|4295.5|4294.5|4296|4295|4296|4295|4295.5|4294|251
1625652080000|2021-07-07 10:01:20|4295.5|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|186
1625652090000|2021-07-07 10:01:30|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|274
1625652100000|2021-07-07 10:01:40|||||||||144
1625652120000|2021-07-07 10:02:00|4296.5|4296|4297|4296|4297|4296|4296.5|4296|528
1625652140000|2021-07-07 10:02:20|4296.5|4295.5|4295.5|4295|4297|4295.5|4295.5|4295|1454
1625652150000|2021-07-07 10:02:30|4295|4294.5|4296|4295|4296|4295|4295|4294.5|322
1625652180000|2021-07-07 10:03:00|||||||||25000
1625652200000|2021-07-07 10:03:20|4295.5||4295.5||4295.5||4295.5||0
1625652210000|2021-07-07 10:03:30|4296||4295.5||4296||4295.5||0
1625652220000|2021-07-07 10:03:40|4296||4295.5||4296||4295.5||50
1625652230000|2021-07-07 10:03:50|4296||4295.5||4296||4295.5||130
1625652240000|2021-07-07 10:04:00|4296|4295.5|4296|4295|4296|4295.5|4295.5|4295|363
1625652250000|2021-07-07 10:04:10|4295.5||4295.5||4295.5||4295.5||0
1625652270000|2021-07-07 10:04:30|4296||4296||4296||4295.5||0
1625652280000|2021-07-07 10:04:40||4295.5||4295||4295.5||4295|130
1625652300000|2021-07-07 10:05:00|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|100
1625652310000|2021-07-07 10:05:10|4296|4295|4296|4295.5|4296|4295.5|4296|4295|132
1625652320000|2021-07-07 10:05:20||4295||4295||4295||4295|700
1625652330000|2021-07-07 10:05:30||4295.5||4295.5||4295.5||4295.5|130
1625652340000|2021-07-07 10:05:40|4295.5|4295|4296|4295.5|4296.5|4296|4295.5|4295|1800
1625652350000|2021-07-07 10:05:50|||||||||236
1625652360000|2021-07-07 10:06:00|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|636
1625652370000|2021-07-07 10:06:10|4295.5|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|4
1625652390000|2021-07-07 10:06:30|4296|4295|4296.5|4296|4296.5|4296|4296|4295|780
1625652400000|2021-07-07 10:06:40|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|497
1625652410000|2021-07-07 10:06:50|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|210
1625652420000|2021-07-07 10:07:00|4296.5|4296|4297|4296|4297|4296|4296.5|4296|159
1625652430000|2021-07-07 10:07:10|||||||||140
1625652440000|2021-07-07 10:07:20|||||||||364
1625652450000|2021-07-07 10:07:30|4297.5|4296.5|4297.5|4296.5|4298|4297|4297.5|4296.5|313
1625652460000|2021-07-07 10:07:40|4298|4297|4299.5|4298.5|4299.5|4298.5|4298|4297|386
1625652470000|2021-07-07 10:07:50|4300|4299|4300|4299|4300|4299|4300|4299|0
1625652480000|2021-07-07 10:08:00|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298.5|248
1625652500000|2021-07-07 10:08:20|4299|4298|4299|4298|4299|4298|4298.5|4298|692
1625652510000|2021-07-07 10:08:30|4299.5||4299.5||4299.5||4299.5||0
1625652520000|2021-07-07 10:08:40|4299||4299||4299||4299||0
1625652530000|2021-07-07 10:08:50|4299.5|4298.5|4300|4299|4300|4299|4299.5|4298.5|55
1625652540000|2021-07-07 10:09:00||4299.5||4299||4299.5||4299|0
1625652590000|2021-07-07 10:09:50|4299.5||4299.5||4300||4299.5||409
1625652600000|2021-07-07 10:10:00||4298.5||4298.5||4298.5||4298.5|101
1625652620000|2021-07-07 10:10:20|4300|4299|4300|4299.5|4300|4299.5|4300|4299|398
1625652630000|2021-07-07 10:10:30|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|406
1625652650000|2021-07-07 10:10:50|4299.5|4299|4300.5|4299.5|4300.5|4300|4299.5|4299|1118
1625652670000|2021-07-07 10:11:10|4300|4299|4299.5|4299|4300.5|4299|4299|4298.5|1036
1625652680000|2021-07-07 10:11:20|4300||4300||4300||4300||0
1625652690000|2021-07-07 10:11:30|4299.5||4300||4300||4299.5||471
1625652700000|2021-07-07 10:11:40|4299.5|4298.5|4298.5|4297.5|4299.5|4298.5|4298.5|4297.5|357
1625652710000|2021-07-07 10:11:50|4299|4298|4299.5|4298.5|4299.5|4298.5|4299|4297.5|134
1625652720000|2021-07-07 10:12:00|4299|4298|4299.5|4298|4299.5|4298|4299|4298|72
1625652730000|2021-07-07 10:12:10|4299||4299||4299||4298.5||60
1625652740000|2021-07-07 10:12:20|4299.5||4299.5||4299.5||4299.5||0
1625652750000|2021-07-07 10:12:30|4299||4299||4299||4299||0
1625652780000|2021-07-07 10:13:00|4298.5|4298.5|4299|4298.5|4299|4298.5|4298.5|4298.5|237
1625652800000|2021-07-07 10:13:20|4298.5|4298|4299|4298|4299|4298|4298.5|4298|97
1625652810000|2021-07-07 10:13:30||4298.5||4298||4298.5||4298|0
1625652820000|2021-07-07 10:13:40|4298.5||4298.5||4298.5||4298.5||85
1625652830000|2021-07-07 10:13:50|4299||4299||4299||4299||0
1625652840000|2021-07-07 10:14:00|4298.5||4299||4299||4298.5||0
1625652850000|2021-07-07 10:14:10|4298.5||4298.5||4299||4298.5||0
1625652860000|2021-07-07 10:14:20|4299|4297.5|4298.5|4297.5|4299|4298|4297.5|4297|1897
1625652870000|2021-07-07 10:14:30|4298||4298.5||4298.5||4298||665
1625652880000|2021-07-07 10:14:40|||||||||9
1625652890000|2021-07-07 10:14:50|4299|4298|4299|4298|4299|4298|4299|4298|0
1625652900000|2021-07-07 10:15:00|4299.5|4298.5|4299|4298.5|4299.5|4299|4299|4298.5|218
1625652910000|2021-07-07 10:15:10|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|5439
1625652920000|2021-07-07 10:15:20|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298|1497
1625652930000|2021-07-07 10:15:30|4300|4299|4300|4299.5|4300.5|4299.5|4299.5|4298.5|528
1625652940000|2021-07-07 10:15:40||4299||4299||4299||4299|150
1625652950000|2021-07-07 10:15:50|4299.5|4298.5|4299.5|4299|4299.5|4299|4298.5|4298|4994
1625652960000|2021-07-07 10:16:00|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|1008
1625652970000|2021-07-07 10:16:10|4299|4298.5|4299|4298|4299|4298.5|4299|4298|143
1625652980000|2021-07-07 10:16:20|||||||||140
1625652990000|2021-07-07 10:16:30|||||||||14
1625653020000|2021-07-07 10:17:00|4298.5||4298.5||4298.5||4298.5||62
1625653030000|2021-07-07 10:17:10|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|242
1625653050000|2021-07-07 10:17:30|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|183
1625653060000|2021-07-07 10:17:40|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|2562
1625653070000|2021-07-07 10:17:50|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|238
1625653090000|2021-07-07 10:18:10|4297|4296|4297|4296.5|4297|4296.5|4297|4296|632
1625653110000|2021-07-07 10:18:30|4296.5|4296|4296.5|4296|4297|4296|4296|4295.5|1133
1625653120000|2021-07-07 10:18:40|4297|4295.5|4297|4296.5|4297.5|4296.5|4297|4295.5|287
1625653130000|2021-07-07 10:18:50|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|50
1625653140000|2021-07-07 10:19:00|4298|4296.5|4298.5|4297.5|4298.5|4297.5|4298|4296.5|308
1625653160000|2021-07-07 10:19:20|||||||||230
1625653200000|2021-07-07 10:20:00|4298|4297|4297|4296.5|4298|4297|4297|4296.5|851
1625653210000|2021-07-07 10:20:10|4297.5|4296|4297|4296|4297.5|4296|4296.5|4296|342
1625653220000|2021-07-07 10:20:20|4297.5|4296.5|4297.5|4297|4297.5|4297|4297.5|4296|0
1625653230000|2021-07-07 10:20:30|4298|4297.5|4298|4297|4298|4297.5|4298|4297|207
1625653240000|2021-07-07 10:20:40|||||||||170
1625653280000|2021-07-07 10:21:20|||||||||2
1625653290000|2021-07-07 10:21:30|4297.5||4297.5||4297.5||4297.5||0
1625653300000|2021-07-07 10:21:40|4297|4296.5|4298|4297|4298|4297.5|4297|4296.5|1332
1625653320000|2021-07-07 10:22:00|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|902
1625653360000|2021-07-07 10:22:40|4298|4297|4298|4297|4298.5|4297|4297.5|4297|1112
1625653370000|2021-07-07 10:22:50|4298.5||4298||4298.5||4298||0
1625653380000|2021-07-07 10:23:00|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|0
1625653390000|2021-07-07 10:23:10|4298|4297|4298|4297.5|4298|4297.5|4297|4296.5|1221
1625653400000|2021-07-07 10:23:20|4298.5|4297|4298.5|4298|4298.5|4298|4298.5|4297|262
1625653410000|2021-07-07 10:23:30|4299||4299||4299||4299||0
1625653420000|2021-07-07 10:23:40|4298.5|4297.5|4298.5|4297.5|4299|4298|4298|4297|3465
1625653430000|2021-07-07 10:23:50|4298|4297|4298.5|4298|4298.5|4298|4298|4297|365
1625653440000|2021-07-07 10:24:00|4299||4298.5||4299||4298.5||12
1625653450000|2021-07-07 10:24:10|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4296.5|943
1625653460000|2021-07-07 10:24:20|4297|4296.5|4296.5|4296|4297.5|4296.5|4295.5|4295|4198
1625653470000|2021-07-07 10:24:30|4296|4295.5|4295.5|4294.5|4296|4295.5|4295.5|4294.5|212
1625653480000|2021-07-07 10:24:40|4295|4294|4294.5|4294|4295|4294|4294.5|4294|519
1625653490000|2021-07-07 10:24:50|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4292.5|200
1625653500000|2021-07-07 10:25:00|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|336
1625653510000|2021-07-07 10:25:10|4293|4292|4293.5|4292.5|4293.5|4292.5|4293|4292|37
1625653520000|2021-07-07 10:25:20|||||||||1000
1625653530000|2021-07-07 10:25:30|4294|4293|4293.5|4293|4294|4293.5|4293|4292|922
1625653540000|2021-07-07 10:25:40|4293|4292.5|4293|4292|4293.5|4293|4292.5|4292|1136
1625653550000|2021-07-07 10:25:50|4292.5|4292.5|4293|4292|4293|4292.5|4292.5|4292|182
1625653560000|2021-07-07 10:26:00|4292.5|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|591
1625653570000|2021-07-07 10:26:10|4292.5|4292|4293|4292|4293|4292|4292|4291.5|180
1625653600000|2021-07-07 10:26:40|4292.5|4291.5|4291.5|4291|4293|4291.5|4291.5|4291|751
1625653610000|2021-07-07 10:26:50|4292|4291.5|4292.5|4291.5|4292.5|4292|4292|4291.5|263
1625653620000|2021-07-07 10:27:00|4292|4292|4291.5|4290.5|4292|4292|4291.5|4290.5|1397
1625653630000|2021-07-07 10:27:10|4292|4291|4292|4291|4292|4291.5|4292|4291|305
1625653650000|2021-07-07 10:27:30|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|768
1625653670000|2021-07-07 10:27:50|4291|4290|4291|4290|4291.5|4290.5|4290.5|4289.5|1070
1625653680000|2021-07-07 10:28:00|4290.5|4289.5|4291|4289.5|4291|4289.5|4290.5|4289.5|145
1625653690000|2021-07-07 10:28:10|4291.5|4290|4291.5|4290.5|4291.5|4290.5|4291.5|4290|22
1625653710000|2021-07-07 10:28:30|4292|4291|4292|4291|4292|4291.5|4291.5|4291|332
1625653730000|2021-07-07 10:28:50|||||||||257
1625653750000|2021-07-07 10:29:10|4291.5|4290.5|4292|4291|4292|4291|4291.5|4290.5|130
1625653760000|2021-07-07 10:29:20|4291.5|4290.5|4290.5|4289.5|4291.5|4290.5|4290.5|4289.5|380
1625653770000|2021-07-07 10:29:30|4291|4290|4290.5|4290|4291|4290|4290.5|4290|431
1625653780000|2021-07-07 10:29:40|4291|4289.5|4291|4290|4291|4290.5|4291|4289.5|297
1625653790000|2021-07-07 10:29:50||4290.5||4290||4290.5||4290|112
1625653800000|2021-07-07 10:30:00||4290.5||4290||4290.5||4290|0
1625653810000|2021-07-07 10:30:10|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|277
1625653830000|2021-07-07 10:30:30|4290|4289|4289.5|4288.5|4290|4289|4289.5|4288.5|796
1625653840000|2021-07-07 10:30:40|4289|4288|4289|4288|4289|4288|4289|4288|350
1625653850000|2021-07-07 10:30:50|4289.5|4288.5|4290.5|4289.5|4290.5|4289.5|4289.5|4288.5|928
1625653880000|2021-07-07 10:31:20|4290|4289|4289.5|4288.5|4290.5|4289|4289.5|4288.5|299
1625653890000|2021-07-07 10:31:30|4290|4289|4290|4289|4290|4289.5|4290|4288.5|1280
1625653900000|2021-07-07 10:31:40|4289.5|4288.5|4290|4289|4290|4289|4289|4288.5|695
1625653910000|2021-07-07 10:31:50|4289.5||4290||4290||4289.5||0
1625653930000|2021-07-07 10:32:10|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|0
1625653980000|2021-07-07 10:33:00|4291|4290|4291.5|4290.5|4291.5|4291|4291|4289.5|473
1625653990000|2021-07-07 10:33:10|4291|4290|4290.5|4289.5|4291|4290|4290|4289.5|814
1625654020000|2021-07-07 10:33:40||4290||4290||4290||4290|0
1625654030000|2021-07-07 10:33:50||4289.5||4289.5||4289.5||4289.5|0
1625654080000|2021-07-07 10:34:40|4291|4290|4291.5|4290.5|4292|4291.5|4291|4289.5|2712
1625654100000|2021-07-07 10:35:00|4292|4291|4292.5|4291.5|4293|4291.5|4292|4291|234
1625654110000|2021-07-07 10:35:10|4292|4291|4291.5|4291|4292|4291|4291|4290.5|482
1625654120000|2021-07-07 10:35:20|4292|4290.5|4291.5|4290.5|4292|4291|4291|4290.5|160
1625654130000|2021-07-07 10:35:30|4291||4291||4291||4291||0
1625654140000|2021-07-07 10:35:40|4290.5|4290|4290.5|4290|4290.5|4290|4290|4289.5|1635
1625654160000|2021-07-07 10:36:00|4290|4289.5|4290|4289|4290.5|4289.5|4289.5|4289|1233
1625654180000|2021-07-07 10:36:20|4289.5|4288.5|4290|4289|4290|4289|4289|4288.5|1346
1625654190000|2021-07-07 10:36:30|4290.5|4289.5|4290.5|4290|4290.5|4290|4290.5|4289|461
1625654210000|2021-07-07 10:36:50|4291|4290.5|4290.5|4289.5|4291|4290.5|4290.5|4289.5|1510
1625654220000|2021-07-07 10:37:00|4291|4290|4291|4290.5|4291|4290.5|4291|4289.5|523
1625654230000|2021-07-07 10:37:10|||||||||16
1625654240000|2021-07-07 10:37:20|||||||||3
1625654250000|2021-07-07 10:37:30|4291.5|4290|4291|4290|4291.5|4290.5|4290.5|4290|659
1625654260000|2021-07-07 10:37:40|4291.5|4290.5|4292.5|4292|4292.5|4292|4291.5|4290.5|1605
1625654270000|2021-07-07 10:37:50|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|1097
1625654290000|2021-07-07 10:38:10|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4291.5|493
1625654300000|2021-07-07 10:38:20|4292|4291.5|4293|4292.5|4293|4292.5|4292|4291.5|197
1625654310000|2021-07-07 10:38:30||4292||4292||4292||4292|0
1625654320000|2021-07-07 10:38:40||4292.5||4292||4292.5||4292|0
1625654330000|2021-07-07 10:38:50|4293.5|4292.5|4294|4293|4294|4293|4293.5|4292|49
1625654340000|2021-07-07 10:39:00|4293.5||4294||4294||4293.5||45
1625654350000|2021-07-07 10:39:10|||||||||373
1625654360000|2021-07-07 10:39:20|4294.5|4293.5|4295|4294.5|4295|4294.5|4294.5|4293.5|678
1625654370000|2021-07-07 10:39:30|||||||||20
1625654390000|2021-07-07 10:39:50|4295.5||4295||4295.5||4295||49
1625654400000|2021-07-07 10:40:00|4294.5|4294|4295.5|4294.5|4295.5|4294.5|4294.5|4294|1785
1625654420000|2021-07-07 10:40:20|4296|4295|4295.5|4294.5|4296|4295|4295.5|4294.5|568
1625654430000|2021-07-07 10:40:30|4296|4295|4296|4295.5|4296|4295.5|4296|4295|587
1625654460000|2021-07-07 10:41:00|4295.5|4295|4296|4295.5|4296.5|4295.5|4295.5|4295|389
1625654470000|2021-07-07 10:41:10|4296.5||4296.5||4296.5||4296.5||63
1625654480000|2021-07-07 10:41:20|4297|4296|4296.5|4295.5|4297.5|4296|4296.5|4295.5|122
1625654510000|2021-07-07 10:41:50|4297|4296|4298|4297|4298.5|4297.5|4297|4296|561
1625654520000|2021-07-07 10:42:00|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298.5|4297.5|189
1625654540000|2021-07-07 10:42:20|4299||4299||4299||4299||0
1625654550000|2021-07-07 10:42:30|4298.5||4298.5||4298.5||4298.5||0
1625654570000|2021-07-07 10:42:50|4299||4299||4299.5||4299||0
1625654580000|2021-07-07 10:43:00|4298.5||4299||4299||4298.5||0
1625654590000|2021-07-07 10:43:10|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|1996
1625654600000|2021-07-07 10:43:20||4298||4298||4298||4298|185
1625654610000|2021-07-07 10:43:30|||||||||2
1625654620000|2021-07-07 10:43:40|4299||4299||4299||4299||373
1625654680000|2021-07-07 10:44:40|||||||||117
1625654700000|2021-07-07 10:45:00|4298.5|4297.5|4299|4298|4299|4298|4298|4297.5|1002
1625654710000|2021-07-07 10:45:10|4299.5|4298.5|4299.5|4298.5|4299.5|4299|4299.5|4298.5|77
1625654730000|2021-07-07 10:45:30|4300|4299|4300|4299.5|4300|4299.5|4300|4299|892
1625654740000|2021-07-07 10:45:40|4300.5|4300|4300.5|4299.5|4300.5|4300|4300.5|4299.5|2000
1625654760000|2021-07-07 10:46:00|4301||4301||4301||4301||473
1625654770000|2021-07-07 10:46:10|4300.5||4300.5||4300.5||4300.5||1052
1625654790000|2021-07-07 10:46:30|4300|4299|4299.5|4299|4300.5|4299|4299.5|4299|1626
1625654800000|2021-07-07 10:46:40|4299|4298.5|4300.5|4299.5|4300.5|4299.5|4299|4298.5|1130
1625654810000|2021-07-07 10:46:50|4300|4299|4299.5|4299|4300|4299|4299.5|4299|0
1625654820000|2021-07-07 10:47:00|4300|4298.5|4299|4298.5|4300|4298.5|4299|4298.5|385
1625654830000|2021-07-07 10:47:10|4299.5||4299.5||4299.5||4299.5||0
1625654840000|2021-07-07 10:47:20|4299|4298|4299|4298|4299.5|4298|4298.5|4298|711
1625654850000|2021-07-07 10:47:30|4298.5|4297.5|4297.5|4297|4299|4297.5|4297.5|4297|317
1625654860000|2021-07-07 10:47:40|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296|45
1625654880000|2021-07-07 10:48:00||4297||4297||4297||4297|0
1625654890000|2021-07-07 10:48:10|||||||||50
1625654900000|2021-07-07 10:48:20|4298|4297.5|4298|4297|4298|4297.5|4298|4297|197
1625654910000|2021-07-07 10:48:30|4297.5||4298||4298||4297.5||0
1625654920000|2021-07-07 10:48:40|4297.5||4297.5||4297.5||4297.5||2
1625654930000|2021-07-07 10:48:50|4297|4296.5|4298|4297|4298|4297|4297|4296.5|576
1625654940000|2021-07-07 10:49:00|4297.5|4296.5|4297|4296.5|4298|4296.5|4297|4296.5|274
1625654950000|2021-07-07 10:49:10|4297.5|4297|4298|4297|4298|4297.5|4297.5|4297|601
1625654970000|2021-07-07 10:49:30||4297.5||4297.5||4297.5||4297.5|255
1625654980000|2021-07-07 10:49:40|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|788
1625654990000|2021-07-07 10:49:50|4297|4296.5|4297|4296|4297|4296.5|4296.5|4296|243
1625655000000|2021-07-07 10:50:00|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|72
1625655010000|2021-07-07 10:50:10|4297|4297|4297.5|4297|4297.5|4297|4297|4297|43
1625655020000|2021-07-07 10:50:20||4296.5||4296.5||4296.5||4296.5|0
1625655040000|2021-07-07 10:50:40|4298|4297|4298|4297|4298|4297.5|4298|4297|1188
1625655050000|2021-07-07 10:50:50|4297.5|4296.5|4297|4296.5|4297.5|4296.5|4297|4296.5|130
1625655060000|2021-07-07 10:51:00|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4295.5|735
1625655080000|2021-07-07 10:51:20|4297|4296.5|4297|4296|4297|4296.5|4297|4296|225
1625655090000|2021-07-07 10:51:30|4296.5|4296.5|4296.5|4295.5|4296.5|4296.5|4296|4295.5|911
1625655100000|2021-07-07 10:51:40|||||||||5
1625655110000|2021-07-07 10:51:50|4297||4297||4297||4297||17
1625655140000|2021-07-07 10:52:20|4296.5||4297||4297||4296.5||3
1625655160000|2021-07-07 10:52:40|||||||||2
1625655190000|2021-07-07 10:53:10|4297.5|4296|4297|4296.5|4297.5|4297|4297|4296|743
1625655200000|2021-07-07 10:53:20|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|247
1625655240000|2021-07-07 10:54:00|||||||||23
1625655280000|2021-07-07 10:54:40|4296||4296||4296||4296||217
1625655290000|2021-07-07 10:54:50|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|267
1625655300000|2021-07-07 10:55:00||4295.5||4295.5||4296||4295.5|0
1625655320000|2021-07-07 10:55:20|4297|4296|4297|4296|4297.5|4296.5|4297|4296|792
1625655350000|2021-07-07 10:55:50|||||||||185
1625655370000|2021-07-07 10:56:10|4296.5||4296.5||4296.5||4296.5||0
1625655380000|2021-07-07 10:56:20|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|2682
1625655390000|2021-07-07 10:56:30|4295.5|4295|4296|4295|4296|4295|4295.5|4295|650
1625655400000|2021-07-07 10:56:40|4295.5|4294.5|4295|4294.5|4296|4294.5|4295|4294.5|190
1625655410000|2021-07-07 10:56:50|4295.5|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|513
1625655430000|2021-07-07 10:57:10||4295||4295||4295||4295|0
1625655450000|2021-07-07 10:57:30|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|67
1625655470000|2021-07-07 10:57:50|4296|4295|4296|4295.5|4296|4295.5|4296|4295|168
1625655480000|2021-07-07 10:58:00|4296.5|4295|4296.5|4295.5|4296.5|4296|4296.5|4295|191
1625655500000|2021-07-07 10:58:20|4296|4295|4296|4295|4296|4295|4296|4295|0
1625655530000|2021-07-07 10:58:50|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|0
1625655540000|2021-07-07 10:59:00|4297|4296|4297.5|4296.5|4297.5|4296.5|4297|4295.5|2749
1625655570000|2021-07-07 10:59:30|4297|4297|4297.5|4297|4297.5|4297|4297|4297|0
1625655580000|2021-07-07 10:59:40|4298|4297.5|4297.5|4297|4298.5|4297.5|4297.5|4297|1291
1625655590000|2021-07-07 10:59:50|4298|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|360
1625655600000|2021-07-07 11:00:00|4298|4297|4297.5|4297|4298.5|4297|4297.5|4297|328
1625655610000|2021-07-07 11:00:10|4297|4296.5|4297.5|4296.5|4297.5|4297|4297|4296.5|725
1625655660000|2021-07-07 11:01:00|4297|4296|4297|4296|4297|4296.5|4296.5|4296|1263
1625655670000|2021-07-07 11:01:10|4297.5|4296.5|4297|4296.5|4297.5|4296.5|4297|4296.5|0
1625655680000|2021-07-07 11:01:20|4297.5|4296|4297|4296|4297.5|4296.5|4296.5|4296|970
1625655690000|2021-07-07 11:01:30|4297.5|4296.5|4297.5|4296.5|4297.5|4297|4297|4296.5|611
1625655700000|2021-07-07 11:01:40|4297||4297||4297||4297||0
1625655710000|2021-07-07 11:01:50|4297.5||4297||4297.5||4297||93
1625655720000|2021-07-07 11:02:00|4296.5|4296|4296|4295.5|4297|4296|4296|4295.5|1214
1625655730000|2021-07-07 11:02:10|4295.5|4295|4295.5|4294.5|4296|4295|4295.5|4294.5|528
1625655760000|2021-07-07 11:02:40|4295|4294|4295|4294|4295.5|4294|4294.5|4294|278
1625655770000|2021-07-07 11:02:50||4294.5||4294||4294.5||4294|0
1625655790000|2021-07-07 11:03:10|4294.5|4293.5|4293.5|4293|4295|4293.5|4293.5|4293|1352
1625655800000|2021-07-07 11:03:20|4294|4293.5|4294|4293|4294|4293.5|4294|4293|215
1625655810000|2021-07-07 11:03:30||4293.5||4293.5||4293.5||4293.5|0
1625655850000|2021-07-07 11:04:10|4293.5|4293|4294|4293|4294|4293.5|4293.5|4293|790
1625655860000|2021-07-07 11:04:20|4293.5|4292.5|4293.5|4293|4294|4293|4293|4292|700
1625655870000|2021-07-07 11:04:30|4294|4292.5|4295|4293.5|4295|4294|4294|4292.5|1095
1625655880000|2021-07-07 11:04:40|4294.5||4294.5||4294.5||4294.5||0
1625655890000|2021-07-07 11:04:50|4295|4294|4295|4294|4295|4294|4295|4294|0
1625655900000|2021-07-07 11:05:00||4294.5||4294||4294.5||4294|265
1625655910000|2021-07-07 11:05:10||4294.5||4294.5||4294.5||4294|0
1625655920000|2021-07-07 11:05:20|4295.5|4295|4296|4295|4296|4295.5|4295.5|4295|296
1625655930000|2021-07-07 11:05:30|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|301
1625655950000|2021-07-07 11:05:50|4296|4295|4297|4296|4297|4296|4296|4295|422
1625655960000|2021-07-07 11:06:00|4296.5||4296.5||4296.5||4296.5||70
1625655970000|2021-07-07 11:06:10|4296|4295.5|4295.5|4294.5|4296|4295.5|4295.5|4294.5|383
1625656000000|2021-07-07 11:06:40||4294||4294||4294||4294|466
1625656010000|2021-07-07 11:06:50|4295||4295||4295||4295||0
1625656030000|2021-07-07 11:07:10|4294.5|4294.5|4295|4294|4295|4294.5|4294.5|4294|3
1625656050000|2021-07-07 11:07:30||4294.5||4294.5||4294.5||4294.5|40
1625656060000|2021-07-07 11:07:40|4295.5|4294|4295|4294|4295.5|4294.5|4294.5|4294|1087
1625656080000|2021-07-07 11:08:00|4294.5|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|51
1625656100000|2021-07-07 11:08:20|4295|4294.5|4295|4294.5|4295.5|4294.5|4295|4294|193
1625656110000|2021-07-07 11:08:30|4295.5||4295.5||4295.5||4295.5||0
1625656120000|2021-07-07 11:08:40|||||||||1
1625656140000|2021-07-07 11:09:00|4296||4296||4296||4296||0
1625656150000|2021-07-07 11:09:10|4296.5|4295|4296.5|4296|4296.5|4296|4296.5|4295|242
1625656160000|2021-07-07 11:09:20|4297||4297||4297||4297||0
1625656170000|2021-07-07 11:09:30||4296.5||4296||4296.5||4296|5
1625656200000|2021-07-07 11:10:00|4296.5|4295.5|4296|4295.5|4296.5|4295.5|4295.5|4295|1472
1625656230000|2021-07-07 11:10:30|4295.5|4295|4296|4295|4296|4295|4295.5|4295|146
1625656240000|2021-07-07 11:10:40|4295.5|4294.5|4295.5|4294.5|4296|4295|4295|4294.5|762
1625656260000|2021-07-07 11:11:00|4296|4295|4296|4295|4296|4295.5|4296|4294.5|319
1625656270000|2021-07-07 11:11:10||4295.5||4295||4295.5||4295|410
1625656280000|2021-07-07 11:11:20|||||||||1
1625656290000|2021-07-07 11:11:30|4296.5|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|531
1625656320000|2021-07-07 11:12:00|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|791
1625656330000|2021-07-07 11:12:10|||||||||117
1625656350000|2021-07-07 11:12:30|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|309
1625656390000|2021-07-07 11:13:10|4295.5|4295|4296|4295|4296|4295.5|4295.5|4295|505
1625656400000|2021-07-07 11:13:20|4295.5|4294.5|4295|4294.5|4295.5|4294.5|4295|4294.5|54
1625656420000|2021-07-07 11:13:40|4295.5|4295|4296|4295|4296|4295|4295.5|4295|139
1625656430000|2021-07-07 11:13:50|||||||||92
1625656440000|2021-07-07 11:14:00||4295.5||4295||4295.5||4295|230
1625656450000|2021-07-07 11:14:10|4295.5||4296||4296||4295.5||286
1625656460000|2021-07-07 11:14:20|4295.5||4295.5||4295.5||4295.5||0
1625656470000|2021-07-07 11:14:30|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|568
1625656480000|2021-07-07 11:14:40|||||||||68
1625656510000|2021-07-07 11:15:10|4295||4295||4295||4295||249
1625656520000|2021-07-07 11:15:20|4294.5|4294|4295|4294|4295|4294|4294.5|4294|581
1625656530000|2021-07-07 11:15:30|4294.5|4294.5|4295|4294|4295|4294.5|4294.5|4294|163
1625656540000|2021-07-07 11:15:40|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|134
1625656550000|2021-07-07 11:15:50|4295|4294|4295|4294.5|4295|4294.5|4294.5|4294|969
1625656570000|2021-07-07 11:16:10||4294||4294||4294||4294|0
1625656580000|2021-07-07 11:16:20||4294.5||4294.5||4294.5||4294.5|0
1625656590000|2021-07-07 11:16:30||4294||4294||4294||4294|0
1625656610000|2021-07-07 11:16:50||4294.5||4294.5||4294.5||4294.5|434
1625656620000|2021-07-07 11:17:00||4294||4294||4294.5||4294|196
1625656630000|2021-07-07 11:17:10|4294.5|4294.5|4294.5|4294|4294.5|4294.5|4294.5|4294|0
1625656650000|2021-07-07 11:17:30|4295|4294.5|4295|4294|4295|4294.5|4295|4294|647
1625656670000|2021-07-07 11:17:50||4294.5||4294||4294.5||4294|0
1625656680000|2021-07-07 11:18:00||4294.5||4294.5||4294.5||4294.5|0
1625656690000|2021-07-07 11:18:10|4295.5|4295|4295.5|4294.5|4295.5|4295|4295|4294|868
1625656700000|2021-07-07 11:18:20|4296|4295|4296|4295|4296|4295.5|4296|4295|502
1625656710000|2021-07-07 11:18:30|4295.5|4294.5|4295|4294.5|4296|4294.5|4295|4294.5|1355
1625656730000|2021-07-07 11:18:50|4294.5|4294|4295|4294|4295|4294|4294.5|4294|483
1625656740000|2021-07-07 11:19:00|4294.5||4295||4295||4294.5||0
1625656800000|2021-07-07 11:20:00|4295.5|4294.5|4295.5|4294.5|4295.5|4295|4295|4294.5|516
1625656810000|2021-07-07 11:20:10|4295|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|238
1625656820000|2021-07-07 11:20:20|4296|4295|4295.5|4295|4296|4295.5|4295.5|4295|652
1625656840000|2021-07-07 11:20:40|4296|4295.5|4296|4295.5|4296|4295.5|4295|4294|979
1625656850000|2021-07-07 11:20:50|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|446
1625656860000|2021-07-07 11:21:00|4295|4294.5|4295|4294|4295.5|4295|4295|4294|2176
1625656870000|2021-07-07 11:21:10|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|175
1625656910000|2021-07-07 11:21:50|4294||4294||4294||4294||200
1625656920000|2021-07-07 11:22:00|4293.5|4293|4292|4291.5|4293.5|4293|4292|4291.5|2719
1625656930000|2021-07-07 11:22:10|4292.5|4291|4293|4292|4293|4292.5|4292.5|4291|547
1625656940000|2021-07-07 11:22:20|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|0
1625656950000|2021-07-07 11:22:30|4293|4292|4293|4292|4293|4292|4293|4292|0
1625656960000|2021-07-07 11:22:40|||||||||300
1625656970000|2021-07-07 11:22:50|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|0
1625656980000|2021-07-07 11:23:00|4292|4292|4292.5|4292|4292.5|4292|4292|4292|840
1625656990000|2021-07-07 11:23:10|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|540
1625657000000|2021-07-07 11:23:20|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|242
1625657010000|2021-07-07 11:23:30||4291.5||4291.5||4291.5||4291.5|0
1625657040000|2021-07-07 11:24:00|4292||4292||4292||4292||0
1625657050000|2021-07-07 11:24:10|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|290
1625657080000|2021-07-07 11:24:40|4293|4292|4293|4292|4293|4292|4293|4292|183
1625657090000|2021-07-07 11:24:50|4293.5|4292.5|4293.5|4292.5|4293.5|4293|4293.5|4292.5|411
1625657100000|2021-07-07 11:25:00||4293||4293||4293||4293|0
1625657110000|2021-07-07 11:25:10|4294|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293.5|489
1625657120000|2021-07-07 11:25:20|4295|4294|4295|4294|4295|4294|4295|4294|0
1625657130000|2021-07-07 11:25:30|4294.5|4294.5|4295|4294.5|4295.5|4294.5|4294.5|4294.5|115
1625657140000|2021-07-07 11:25:40|||||||||535
1625657150000|2021-07-07 11:25:50|||||||||79
1625657160000|2021-07-07 11:26:00|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|453
1625657180000|2021-07-07 11:26:20|4294|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293.5|706
1625657200000|2021-07-07 11:26:40|4295|4294|4295|4294|4295|4294|4295|4294|0
1625657220000|2021-07-07 11:27:00|4295.5|4294.5|4295.5|4294.5|4295.5|4295|4295.5|4294|694
1625657230000|2021-07-07 11:27:10|4295|4294|4295.5|4294.5|4295.5|4295|4295|4294|536
1625657250000|2021-07-07 11:27:30|4296|4295|4296|4295|4296|4295|4295.5|4295|326
1625657270000|2021-07-07 11:27:50|4296.5|4295.5|4296.5|4295.5|4296.5|4296|4296.5|4295.5|127
1625657280000|2021-07-07 11:28:00|4297|4296|4296.5|4296|4297|4296|4296.5|4295.5|354
1625657300000|2021-07-07 11:28:20|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|442
1625657310000|2021-07-07 11:28:30|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|6
1625657320000|2021-07-07 11:28:40||4297||4297||4297||4297|3
1625657330000|2021-07-07 11:28:50|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|1303
1625657340000|2021-07-07 11:29:00|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|818
1625657350000|2021-07-07 11:29:10|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4295.5|338
1625657360000|2021-07-07 11:29:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|1353
1625657370000|2021-07-07 11:29:30|4296.5||4296.5||4296.5||4296.5||179
1625657390000|2021-07-07 11:29:50|4296|4295|4295.5|4294.5|4296|4295|4295.5|4294.5|741
1625657410000|2021-07-07 11:30:10||4295||4295||4295||4294.5|0
1625657420000|2021-07-07 11:30:20|4296|4295.5|4296|4295|4296|4295.5|4295.5|4295|455
1625657430000|2021-07-07 11:30:30|4296.5||4296.5||4296.5||4296.5||0
1625657460000|2021-07-07 11:31:00|4296||4296||4296||4296||0
1625657470000|2021-07-07 11:31:10||4295.5||4295.5||4295.5||4295.5|127
1625657480000|2021-07-07 11:31:20|4296.5||4296.5||4296.5||4296.5||0
1625657500000|2021-07-07 11:31:40|4296|4295|4295.5|4295|4296|4295|4295.5|4295|569
1625657510000|2021-07-07 11:31:50|4296|4294.5|4295|4294.5|4296|4294.5|4295|4294.5|176
1625657520000|2021-07-07 11:32:00|4294.5|4294|4296|4295.5|4296|4295.5|4294.5|4294|2432
1625657530000|2021-07-07 11:32:10||4295||4295||4295||4295|0
1625657570000|2021-07-07 11:32:50|4295.5||4295.5||4295.5||4295.5||70
1625657600000|2021-07-07 11:33:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|375
1625657610000|2021-07-07 11:33:30|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|167
1625657620000|2021-07-07 11:33:40||4295||4295||4295||4295|184
1625657630000|2021-07-07 11:33:50|4295.5||4295.5||4295.5||4295.5||286
1625657640000|2021-07-07 11:34:00|||||||||199
1625657660000|2021-07-07 11:34:20|4296|4295.5|4296|4295|4296|4295.5|4295.5|4295|263
1625657670000|2021-07-07 11:34:30||4295.5||4295.5||4295.5||4295.5|0
1625657680000|2021-07-07 11:34:40|4295.5|4295|4296|4295|4296|4295.5|4295.5|4295|557
1625657690000|2021-07-07 11:34:50|||||||||1000
1625657700000|2021-07-07 11:35:00|4295.5||4295.5||4295.5||4295.5||26
1625657720000|2021-07-07 11:35:20|4296|4295.5|4296|4295|4296|4295.5|4296|4295|119
1625657790000|2021-07-07 11:36:30||4295.5||4295.5||4295.5||4295.5|0
1625657800000|2021-07-07 11:36:40|4296.5|4296|4297|4296|4297|4296.5|4296.5|4296|473
1625657810000|2021-07-07 11:36:50|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|701
1625657830000|2021-07-07 11:37:10|4296|4295|4295.5|4295|4296.5|4295|4295.5|4295|247
1625657840000|2021-07-07 11:37:20|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|918
1625657850000|2021-07-07 11:37:30||4294.5||4294.5||4294.5||4294.5|9
1625657860000|2021-07-07 11:37:40|4295||4295||4295||4295||566
1625657870000|2021-07-07 11:37:50|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|360
1625657880000|2021-07-07 11:38:00|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|36
1625657890000|2021-07-07 11:38:10|||||||||34
1625657910000|2021-07-07 11:38:30|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|217
1625657920000|2021-07-07 11:38:40||4295||4295||4295||4295|0
1625657940000|2021-07-07 11:39:00|4296.5|4295.5|4296.5|4295.5|4296.5|4296|4296.5|4295|388
1625657960000|2021-07-07 11:39:20|4296||4296||4296||4296||40
1625657970000|2021-07-07 11:39:30|||||||||77
1625657990000|2021-07-07 11:39:50|4295.5|4295|4296|4295|4296|4295|4295.5|4295|390
1625658000000|2021-07-07 11:40:00||4295.5||4295.5||4295.5||4295.5|0
1625658010000|2021-07-07 11:40:10|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|243
1625658020000|2021-07-07 11:40:20|||||||||295
1625658030000|2021-07-07 11:40:30|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|258
1625658040000|2021-07-07 11:40:40||4296||4296||4296||4296|0
1625658060000|2021-07-07 11:41:00|4296|4295.5|4296|4295|4296|4295.5|4295.5|4295|641
1625658070000|2021-07-07 11:41:10|4295.5|4295.5|4296|4295.5|4296|4295.5|4295.5|4295.5|459
1625658090000|2021-07-07 11:41:30|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|326
1625658100000|2021-07-07 11:41:40|4295.5||4295.5||4295.5||4295.5||0
1625658110000|2021-07-07 11:41:50|||||||||185
1625658160000|2021-07-07 11:42:40|4296|4295|4296.5|4296|4296.5|4296|4296|4294.5|525
1625658210000|2021-07-07 11:43:30|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295|788
1625658230000|2021-07-07 11:43:50|4296.5||4296.5||4296.5||4296.5||0
1625658240000|2021-07-07 11:44:00|4297|4296|4297|4296.5|4297|4296.5|4297|4295.5|1827
1625658250000|2021-07-07 11:44:10|4296.5|4296|4297|4296|4297|4296.5|4296.5|4296|635
1625658280000|2021-07-07 11:44:40|4297.5|4296.5|4297|4296.5|4297.5|4297|4297|4296|1302
1625658300000|2021-07-07 11:45:00|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|174
1625658310000|2021-07-07 11:45:10|4296|4295.5|4296|4295|4296|4295.5|4295.5|4294.5|381
1625658320000|2021-07-07 11:45:20|||||||||6
1625658340000|2021-07-07 11:45:40|4295.5||4295.5||4296||4295.5||0
1625658350000|2021-07-07 11:45:50|4296|4294.5|4295|4294.5|4296|4294.5|4295|4294.5|467
1625658360000|2021-07-07 11:46:00|||||||||54
1625658370000|2021-07-07 11:46:10|||||||||513
1625658390000|2021-07-07 11:46:30|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|640
1625658410000|2021-07-07 11:46:50|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|387
1625658430000|2021-07-07 11:47:10|||||||||5
1625658440000|2021-07-07 11:47:20|||||||||60
1625658450000|2021-07-07 11:47:30|4296.5|4296|4296|4295.5|4296.5|4296|4295.5|4295|2136
1625658460000|2021-07-07 11:47:40|4295.5|4295|4296|4295|4296|4295.5|4295.5|4295|295
1625658470000|2021-07-07 11:47:50|4295.5||4295.5||4295.5||4295.5||164
1625658480000|2021-07-07 11:48:00|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|534
1625658490000|2021-07-07 11:48:10|4295.5||4295.5||4295.5||4295.5||170
1625658500000|2021-07-07 11:48:20|4295|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|280
1625658510000|2021-07-07 11:48:30|4295||4295||4295||4295||95
1625658520000|2021-07-07 11:48:40|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|229
1625658540000|2021-07-07 11:49:00|||||||||85
1625658550000|2021-07-07 11:49:10|||||||||85
1625658560000|2021-07-07 11:49:20|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|2746
1625658580000|2021-07-07 11:49:40|||||||||24
1625658590000|2021-07-07 11:49:50|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|602
1625658600000|2021-07-07 11:50:00|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|963
1625658610000|2021-07-07 11:50:10|4296|4295.5|4295.5|4295|4296.5|4295.5|4295.5|4295|1004
1625658630000|2021-07-07 11:50:30|4295|4294.5|4295.5|4294.5|4295.5|4295|4295|4294|1608
1625658640000|2021-07-07 11:50:40|4295|4294|4294.5|4294|4295|4294.5|4294.5|4294|1115
1625658660000|2021-07-07 11:51:00|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|499
1625658670000|2021-07-07 11:51:10|4294.5|4294|4295|4294|4295|4294|4294.5|4294|1349
1625658680000|2021-07-07 11:51:20|4294.5||4294.5||4294.5||4294.5||1522
1625658690000|2021-07-07 11:51:30|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|7417
1625658720000|2021-07-07 11:52:00|4293.5|4293|4292.5|4292|4293.5|4293|4292.5|4292|1067
1625658730000|2021-07-07 11:52:10||4291.5||4291.5||4291.5||4291.5|0
1625658740000|2021-07-07 11:52:20|4293|4292|4293|4292.5|4293|4292.5|4292.5|4292|1213
1625658750000|2021-07-07 11:52:30|4292.5|4292|4292.5|4292|4292.5|4292.5|4292.5|4292|226
1625658770000|2021-07-07 11:52:50|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|275
1625658790000|2021-07-07 11:53:10|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|380
1625658800000|2021-07-07 11:53:20|4292|4291|4291.5|4290.5|4292.5|4291|4291.5|4290.5|487
1625658820000|2021-07-07 11:53:40|4292|4291|4292.5|4291.5|4293|4292|4291.5|4291|1021
1625658840000|2021-07-07 11:54:00||4292||4291.5||4292||4291.5|50
1625658870000|2021-07-07 11:54:30|4293|4292|4293|4292.5|4293|4292.5|4293|4291.5|138
1625658880000|2021-07-07 11:54:40|4293.5|4293|4293.5|4292.5|4293.5|4293|4293.5|4292.5|4
1625658890000|2021-07-07 11:54:50|||||||||44
1625658910000|2021-07-07 11:55:10|4293|4292|4293|4292|4293.5|4292|4293|4292|336
1625658920000|2021-07-07 11:55:20|4293.5|4292.5|4293.5|4293|4293.5|4293|4293.5|4292.5|153
1625658930000|2021-07-07 11:55:30|||||||||223
1625658940000|2021-07-07 11:55:40|4293|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|48
1625658960000|2021-07-07 11:56:00|4294|4293|4295|4294|4295|4294|4294|4292.5|42
1625658970000|2021-07-07 11:56:10|||||||||42
1625658980000|2021-07-07 11:56:20|4294.5|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|333
1625658990000|2021-07-07 11:56:30|||||||||193
1625659010000|2021-07-07 11:56:50|||||||||27
1625659020000|2021-07-07 11:57:00|4294.5|4294|4295.5|4294.5|4295.5|4295|4294.5|4294|716
1625659060000|2021-07-07 11:57:40|4295|4294|4295.5|4294.5|4295.5|4294.5|4294.5|4294|438
1625659080000|2021-07-07 11:58:00||4295||4295||4295||4295|39
1625659090000|2021-07-07 11:58:10|||||||||36
1625659100000|2021-07-07 11:58:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|155
1625659120000|2021-07-07 11:58:40|||||||||39
1625659130000|2021-07-07 11:58:50|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|535
1625659140000|2021-07-07 11:59:00|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|1104
1625659150000|2021-07-07 11:59:10|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296.5|163
1625659160000|2021-07-07 11:59:20|4297.5||4297.5||4297.5||4297.5||0
1625659180000|2021-07-07 11:59:40|4297||4297||4297||4297||121
1625659190000|2021-07-07 11:59:50|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|585
1625659200000|2021-07-07 12:00:00|4297||4297||4297||4297||53
1625659220000|2021-07-07 12:00:20|4296.5|4296.5|4295.5|4295|4296.5|4296.5|4295.5|4295|2137
1625659230000|2021-07-07 12:00:30|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294|765
1625659240000|2021-07-07 12:00:40|||||||||64
1625659250000|2021-07-07 12:00:50|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|198
1625659260000|2021-07-07 12:01:00|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|100
1625659270000|2021-07-07 12:01:10|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|554
1625659280000|2021-07-07 12:01:20|4295|4294.5|4295.5|4294.5|4295.5|4295|4295|4294.5|600
1625659290000|2021-07-07 12:01:30|4296|4295|4296|4295.5|4296|4295.5|4296|4294.5|23
1625659300000|2021-07-07 12:01:40|4295.5|4295|4295.5|4294.5|4295.5|4295|4295|4294|285
1625659310000|2021-07-07 12:01:50|||||||||255
1625659320000|2021-07-07 12:02:00|4295||4295||4295||4295||272
1625659330000|2021-07-07 12:02:10|||||||||100
1625659340000|2021-07-07 12:02:20|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|167
1625659360000|2021-07-07 12:02:40|4295|4294.5|4295|4294.5|4295.5|4295|4295|4294|1745
1625659370000|2021-07-07 12:02:50|4294.5|4294|4294.5|4294|4294.5|4294.5|4294.5|4294|47
1625659400000|2021-07-07 12:03:20|4295|4293.5|4294.5|4294|4295|4294|4294|4293.5|1060
1625659410000|2021-07-07 12:03:30||4293.5||4293.5||4293.5||4293.5|0
1625659420000|2021-07-07 12:03:40|4294|4293|4293.5|4293|4294|4293|4293.5|4293|940
1625659430000|2021-07-07 12:03:50|4294|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293.5|142
1625659440000|2021-07-07 12:04:00||4294||4294||4294||4294|183
1625659450000|2021-07-07 12:04:10|4295|4294.5|4295|4294|4295|4294.5|4295|4294|627
1625659460000|2021-07-07 12:04:20|||||||||277
1625659490000|2021-07-07 12:04:50|4294.5||4294.5||4294.5||4294.5||153
1625659500000|2021-07-07 12:05:00|||||||||44
1625659510000|2021-07-07 12:05:10|4294|4293.5|4296.5|4295|4296.5|4295|4294|4293.5|1999
1625659520000|2021-07-07 12:05:20||4295.5||4295.5||4295.5||4295.5|75
1625659530000|2021-07-07 12:05:30|||||||||582
1625659540000|2021-07-07 12:05:40|4297|4296|4297.5|4296.5|4297.5|4296.5|4296.5|4296|376
1625659560000|2021-07-07 12:06:00|||||||||365
1625659570000|2021-07-07 12:06:10|4298|4297|4297.5|4297|4298|4297|4297.5|4297|24
1625659580000|2021-07-07 12:06:20|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|33
1625659620000|2021-07-07 12:07:00|4298||4298.5||4298.5||4298||0
1625659630000|2021-07-07 12:07:10||4298||4298||4298||4298|22
1625659640000|2021-07-07 12:07:20|4298|4297.5|4297|4296.5|4298|4297.5|4297|4296.5|672
1625659650000|2021-07-07 12:07:30|4297.5|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|321
1625659670000|2021-07-07 12:07:50|4297|4296|4297|4296|4297.5|4296|4296.5|4296|1413
1625659680000|2021-07-07 12:08:00||4296.5||4296.5||4296.5||4296.5|41
1625659730000|2021-07-07 12:08:50|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|636
1625659740000|2021-07-07 12:09:00|4297|4296.5|4296.5|4296|4297.5|4296.5|4296.5|4295.5|842
1625659750000|2021-07-07 12:09:10|4297||4296.5||4297||4296.5||0
1625659770000|2021-07-07 12:09:30|4297||4297||4297||4297||0
1625659800000|2021-07-07 12:10:00|4296.5|4296.5|4297|4296.5|4297|4296.5|4296.5|4296|595
1625659810000|2021-07-07 12:10:10||4296||4296||4296||4296|0
1625659820000|2021-07-07 12:10:20||4296.5||4296.5||4296.5||4296.5|167284
1625659830000|2021-07-07 12:10:30|||||||||37
1625659850000|2021-07-07 12:10:50|4297.5|4297|4298.5|4297.5|4298.5|4297.5|4297.5|4297|1133
1625659860000|2021-07-07 12:11:00|||||||||114
1625659880000|2021-07-07 12:11:20|4298|4297|4297.5|4297|4298|4297|4297|4296.5|1726
1625659910000|2021-07-07 12:11:50|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|89
1625659920000|2021-07-07 12:12:00|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|814
1625659930000|2021-07-07 12:12:10||4295||4295.5||4295.5||4295|0
1625659940000|2021-07-07 12:12:20|4296.5|4295|4296.5|4295.5|4296.5|4296|4296|4295|256
1625659960000|2021-07-07 12:12:40|4296|4295|4296|4295|4296|4295|4296|4295|245
1625660040000|2021-07-07 12:14:00|4295.5||4295.5||4295.5||4295.5||0
1625660050000|2021-07-07 12:14:10|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|1293
1625660060000|2021-07-07 12:14:20|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|937
1625660070000|2021-07-07 12:14:30||4294.5||4294.5||4294.5||4294.5|65
1625660120000|2021-07-07 12:15:20|4296|4295|4296.5|4296|4296.5|4296|4295.5|4295|740
1625660130000|2021-07-07 12:15:30|4296|4295.5|4296.5|4295.5|4296.5|4296|4296|4295.5|843
1625660150000|2021-07-07 12:15:50|4296|4295|4295.5|4295|4296|4295|4295.5|4295|271
1625660160000|2021-07-07 12:16:00|4295|4294.5|4296|4295.5|4296.5|4296|4295|4294.5|1308
1625660170000|2021-07-07 12:16:10||4295||4295||4295||4295|128
1625660180000|2021-07-07 12:16:20|4295.5||4295.5||4295.5||4295.5||195
1625660190000|2021-07-07 12:16:30|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|259
1625660200000|2021-07-07 12:16:40|4296||4296||4296||4296||0
1625660210000|2021-07-07 12:16:50||4295.5||4295||4295.5||4295|0
1625660240000|2021-07-07 12:17:20||4295.5||4295||4295.5||4295|0
1625660250000|2021-07-07 12:17:30|4296.5|4295.5|4296.5|4295.5|4296.5|4296|4296|4295|1445
1625660260000|2021-07-07 12:17:40|4296|4296|4296|4295.5|4296.5|4296|4296|4295.5|5267
1625660270000|2021-07-07 12:17:50|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|83
1625660280000|2021-07-07 12:18:00||4295||4295.5||4295.5||4295|0
1625660290000|2021-07-07 12:18:10|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|341
1625660300000|2021-07-07 12:18:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|591
1625660310000|2021-07-07 12:18:30|4295.5|4295|4295|4294|4295.5|4295|4294.5|4294|1129
1625660330000|2021-07-07 12:18:50|4294.5|4294.5|4295|4294|4295|4294.5|4294.5|4294|49
1625660340000|2021-07-07 12:19:00|4294.5|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|97
1625660350000|2021-07-07 12:19:10|4294|4293.5|4292.5|4292|4294|4293.5|4292.5|4292|896
1625660360000|2021-07-07 12:19:20|4292|4291.5|4292|4291|4292|4291.5|4292|4291|167
1625660370000|2021-07-07 12:19:30|4291.5|4291.5|4292|4291|4292|4291.5|4291.5|4291|3
1625660390000|2021-07-07 12:19:50|||||||||13
1625660410000|2021-07-07 12:20:10||4291.5||4291||4291.5||4291|385
1625660430000|2021-07-07 12:20:30|4292.5|4291.5|4293.5|4293|4294.5|4293.5|4292.5|4291.5|1881
1625660440000|2021-07-07 12:20:40|4293|4292.5|4293.5|4293|4294|4293.5|4293|4292.5|1015
1625660450000|2021-07-07 12:20:50|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|1245
1625660460000|2021-07-07 12:21:00|4294|4293.5|4294|4293|4294|4293.5|4294|4293|272
1625660470000|2021-07-07 12:21:10|4293.5|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|747
1625660480000|2021-07-07 12:21:20|4294|4293.5|4294|4293|4294|4293.5|4293.5|4293|1268
1625660500000|2021-07-07 12:21:40|4294.5|4293.5|4295.5|4294.5|4295.5|4294.5|4294|4293.5|432
1625660510000|2021-07-07 12:21:50|4296|4295|4296|4295|4296|4295|4296|4295|156
1625660530000|2021-07-07 12:22:10|4296.5|4295.5|4297|4296|4297|4296|4296.5|4295.5|0
1625660540000|2021-07-07 12:22:20|4296.5||4297||4297||4296.5||0
1625660550000|2021-07-07 12:22:30|4296.5||4297||4297||4296.5||0
1625660560000|2021-07-07 12:22:40|4296.5||4297||4297||4296.5||0
1625660570000|2021-07-07 12:22:50|4296.5||4296.5||4296.5||4296.5||0
1625660580000|2021-07-07 12:23:00|4296|4295.5|4296.5|4295.5|4296.5|4296|4296|4295.5|1296
1625660600000|2021-07-07 12:23:20|||||||||39
1625660620000|2021-07-07 12:23:40|||||||||241
1625660640000|2021-07-07 12:24:00|4297|4296|4297|4296|4297|4296.5|4296.5|4296|632
1625660650000|2021-07-07 12:24:10|4296.5|4295.5|4296|4295|4296.5|4295.5|4295.5|4295|1164
1625660680000|2021-07-07 12:24:40|4296.5|4295.5|4296.5|4295.5|4296.5|4296|4296.5|4295.5|153
1625660690000|2021-07-07 12:24:50|4296||4296.5||4296.5||4296||19
1625660740000|2021-07-07 12:25:40|4296|4295|4296|4295|4296|4295|4296|4295|314
1625660750000|2021-07-07 12:25:50|4295.5||4295.5||4296||4295.5||0
1625660760000|2021-07-07 12:26:00|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|1350
1625660780000|2021-07-07 12:26:20||4295||4295||4295||4295|96
1625660800000|2021-07-07 12:26:40|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|387
1625660810000|2021-07-07 12:26:50|4295.5|4295|4295.5|4295|4296|4295|4295.5|4294.5|245
1625660820000|2021-07-07 12:27:00|4296|4294.5|4295|4294.5|4296|4294.5|4295|4294.5|432
1625660830000|2021-07-07 12:27:10|4294.5|4294|4294.5|4293.5|4294.5|4294|4294.5|4293.5|84
1625660840000|2021-07-07 12:27:20|||||||||212
1625660880000|2021-07-07 12:28:00|4295|4294|4295|4294|4295|4294.5|4295|4293.5|992
1625660890000|2021-07-07 12:28:10|4294.5||4295||4295||4294.5||15
1625660910000|2021-07-07 12:28:30|4294.5||4295||4295||4294.5||0
1625660920000|2021-07-07 12:28:40|4294.5|4293.5|4294|4293.5|4294.5|4294|4294|4293.5|387
1625660930000|2021-07-07 12:28:50|4294.5|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|229
1625660970000|2021-07-07 12:29:30|||||||||105
1625660990000|2021-07-07 12:29:50|||||||||14
1625661000000|2021-07-07 12:30:00|4294|4294|4295.5|4295|4296|4295.5|4294|4293.5|2198
1625661010000|2021-07-07 12:30:10|4296|4295.5|4296|4295|4296|4295.5|4296|4295|178
1625661020000|2021-07-07 12:30:20|4296.5|4295.5|4296.5|4295.5|4296.5|4296|4296|4295|682
1625661040000|2021-07-07 12:30:40||4296||4295.5||4296||4295.5|35
1625661060000|2021-07-07 12:31:00|4296|4295|4296|4295.5|4296.5|4295.5|4295.5|4295|1137
1625661070000|2021-07-07 12:31:10|4295.5|4295|4296|4295|4296|4295|4295.5|4295|215
1625661100000|2021-07-07 12:31:40|4295.5|4295.5|4296.5|4295.5|4296.5|4295.5|4295.5|4295.5|613
1625661120000|2021-07-07 12:32:00|4296|4295|4294|4293|4296.5|4295|4293.5|4293|2452
1625661150000|2021-07-07 12:32:30|4294.5|4293.5|4294.5|4294|4295|4294.5|4294|4293.5|1235
1625661160000|2021-07-07 12:32:40||4293.5||4293.5||4293.5||4293.5|0
1625661200000|2021-07-07 12:33:20|4295|4294|4295.5|4294.5|4295.5|4295|4295|4293.5|1167
1625661210000|2021-07-07 12:33:30|4295||4295.5||4295.5||4295||0
1625661220000|2021-07-07 12:33:40|4296|4295|4296.5|4295.5|4296.5|4295.5|4295.5|4294.5|215
1625661230000|2021-07-07 12:33:50|4296|4295|4296|4295.5|4296.5|4295.5|4295.5|4295|922
1625661250000|2021-07-07 12:34:10|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|374
1625661260000|2021-07-07 12:34:20|4296.5|4295|4296.5|4296|4296.5|4296|4296|4295|129
1625661270000|2021-07-07 12:34:30|4297|4295.5|4296.5|4295.5|4297|4295.5|4296.5|4295.5|0
1625661290000|2021-07-07 12:34:50|4296|4295|4295.5|4295|4296|4295|4295.5|4295|227
1625661300000|2021-07-07 12:35:00|||||||||4
1625661310000|2021-07-07 12:35:10|4295|4294.5|4295.5|4294.5|4295.5|4295|4295|4294|441
1625661340000|2021-07-07 12:35:40|4296|4295|4296|4295.5|4296.5|4296|4296|4294.5|550
1625661350000|2021-07-07 12:35:50|4296.5|4296|4296.5|4296|4297|4296.5|4296.5|4296|444
1625661360000|2021-07-07 12:36:00|||||||||295
1625661370000|2021-07-07 12:36:10|4297|4296.5|4296.5|4295.5|4297|4296.5|4296|4295.5|1291
1625661380000|2021-07-07 12:36:20||4296||4296||4296||4296|992
1625661390000|2021-07-07 12:36:30|4296|4295.5|4296.5|4295.5|4296.5|4296|4296|4295.5|3354
1625661400000|2021-07-07 12:36:40||4296||4295.5||4296||4295.5|2055
1625661410000|2021-07-07 12:36:50|4296|4296|4296|4295.5|4296|4296|4296|4295.5|1082
1625661420000|2021-07-07 12:37:00|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|703
1625661430000|2021-07-07 12:37:10|4295.5|4295|4295.5|4294.5|4295.5|4295|4295.5|4294.5|1
1625661480000|2021-07-07 12:38:00|4295|4295|4296|4295|4296|4295.5|4295|4295|536
1625661490000|2021-07-07 12:38:10|4295.5|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|200
1625661500000|2021-07-07 12:38:20||4294.5||4294.5||4294.5||4294.5|0
1625661510000|2021-07-07 12:38:30|4295|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|122
1625661520000|2021-07-07 12:38:40|4295||4295||4295||4295||129
1625661530000|2021-07-07 12:38:50|||||||||25
1625661540000|2021-07-07 12:39:00|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|197
1625661550000|2021-07-07 12:39:10|4295|4294.5|4295|4294|4295|4294.5|4294.5|4294|544
1625661560000|2021-07-07 12:39:20|4295.5|4294.5|4296|4295|4296|4295|4295.5|4294.5|216
1625661570000|2021-07-07 12:39:30|4295.5||4296||4296||4295.5||353
1625661580000|2021-07-07 12:39:40|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|244
1625661590000|2021-07-07 12:39:50|||||||||14
1625661600000|2021-07-07 12:40:00||4295||4295||4295||4295|219
1625661610000|2021-07-07 12:40:10||4294.5||4294.5||4294.5||4294.5|10000
1625661620000|2021-07-07 12:40:20||4295||4295||4295||4295|104
1625661630000|2021-07-07 12:40:30|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|500
1625661640000|2021-07-07 12:40:40|4296|4294.5|4295.5|4295|4296|4295|4295|4294.5|123
1625661650000|2021-07-07 12:40:50|||||||||150
1625661660000|2021-07-07 12:41:00|4296|4295.5|4296|4295.5|4296.5|4295.5|4296|4295.5|1
1625661680000|2021-07-07 12:41:20|4295.5|4295|4295.5|4295|4296|4295|4295.5|4295|510
1625661690000|2021-07-07 12:41:30|||||||||183
1625661700000|2021-07-07 12:41:40|||||||||102
1625661720000|2021-07-07 12:42:00|4296|4295.5|4296|4295|4296|4295.5|4296|4295|215
1625661730000|2021-07-07 12:42:10|4296.5|4295.5|4297|4296.5|4297.5|4296.5|4296|4295.5|516
1625661740000|2021-07-07 12:42:20|4297.5||4298||4298||4297.5||0
1625661750000|2021-07-07 12:42:30|4297.5|4296|4296.5|4295.5|4298|4296|4296.5|4295.5|3108
1625661760000|2021-07-07 12:42:40|||||||||1000
1625661790000|2021-07-07 12:43:10|4297|4296|4297.5|4296.5|4297.5|4296.5|4297|4296|189
1625661830000|2021-07-07 12:43:50|4297||4297.5||4297.5||4297||391
1625661840000|2021-07-07 12:44:00|4297||4297||4297||4297||6
1625661850000|2021-07-07 12:44:10|||||||||100
1625661860000|2021-07-07 12:44:20|||||||||78
1625661870000|2021-07-07 12:44:30|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|444
1625661880000|2021-07-07 12:44:40|4297|4296|4297|4296|4297|4296|4297|4296|4
1625661900000|2021-07-07 12:45:00|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|0
1625661920000|2021-07-07 12:45:20||4297||4296.5||4297||4296.5|489
1625661940000|2021-07-07 12:45:40|4297||4297||4297||4297||0
1625661950000|2021-07-07 12:45:50|||||||||51
1625661960000|2021-07-07 12:46:00|4297.5|4296|4297.5|4296.5|4297.5|4296.5|4297.5|4296|395
1625662000000|2021-07-07 12:46:40|4298|4297|4298.5|4298|4299|4298|4298|4296.5|854
1625662010000|2021-07-07 12:46:50|||||||||133
1625662020000|2021-07-07 12:47:00|4299|4298.5|4299|4298|4299|4298.5|4299|4298|77
1625662070000|2021-07-07 12:47:50|4299.5|4298.5|4300|4299|4300|4299|4299.5|4298|1021
1625662080000|2021-07-07 12:48:00|4299.5|4299.5|4300|4299|4300|4299.5|4299.5|4299|1096
1625662110000|2021-07-07 12:48:30|4299.5|4298.5|4300|4299|4300|4299|4299|4298.5|600
1625662130000|2021-07-07 12:48:50|||||||||4
1625662140000|2021-07-07 12:49:00|4299.5|4298.5|4299|4298|4299.5|4299|4298.5|4298|1923
1625662150000|2021-07-07 12:49:10|4298|4297.5|4299|4298|4299|4298|4298|4297.5|1100
1625662190000|2021-07-07 12:49:50||4298.5||4298||4298.5||4298|14
1625662200000|2021-07-07 12:50:00|4299.5|4298.5|4299.5|4299|4299.5|4299|4299.5|4298.5|275
1625662210000|2021-07-07 12:50:10|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|965
1625662220000|2021-07-07 12:50:20|4300.5|4299.5|4301|4300.5|4301|4300.5|4300.5|4299|1481
1625662230000|2021-07-07 12:50:30|4301.5|4300|4301|4300.5|4301.5|4301|4300.5|4299.5|5841
1625662240000|2021-07-07 12:50:40|||||||||350
1625662250000|2021-07-07 12:50:50|4300.5|4300|4301|4300|4301|4300|4300.5|4300|1025
1625662260000|2021-07-07 12:51:00|4300.5|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|425
1625662290000|2021-07-07 12:51:30|4300|4299.5|4300|4299.5|4301|4300.5|4299.5|4299|4647
1625662300000|2021-07-07 12:51:40|4300.5|4300|4300.5|4300|4300.5|4300|4300|4299.5|748
1625662310000|2021-07-07 12:51:50|4301||4301||4301||4301||0
1625662320000|2021-07-07 12:52:00|4300.5||4301||4301||4300.5||0
1625662330000|2021-07-07 12:52:10|4300.5||4300.5||4300.5||4300.5||0
1625662340000|2021-07-07 12:52:20|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|0
1625662350000|2021-07-07 12:52:30|4301.5|4301|4301.5|4300.5|4301.5|4301|4301|4300.5|100
1625662360000|2021-07-07 12:52:40|4302|4301|4302|4301.5|4302|4301.5|4301.5|4301|200
1625662370000|2021-07-07 12:52:50||4301||4301||4301||4301|139
1625662380000|2021-07-07 12:53:00|4301.5|4301.5|4302.5|4302|4303|4302|4301.5|4301.5|400
1625662390000|2021-07-07 12:53:10|4303||4303||4303||4303||0
1625662400000|2021-07-07 12:53:20|4302.5||4303||4303||4302.5||0
1625662410000|2021-07-07 12:53:30|4302.5||4302.5||4302.5||4302.5||0
1625662420000|2021-07-07 12:53:40|4303|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|345
1625662430000|2021-07-07 12:53:50|4303|4302.5|4303|4302.5|4303.5|4303|4303|4302.5|510
1625662440000|2021-07-07 12:54:00|4302.5|4302|4303|4302|4303|4302.5|4302.5|4302|867
1625662460000|2021-07-07 12:54:20|4302.5|4301.5|4302|4301|4302.5|4301.5|4301.5|4301|1470
1625662470000|2021-07-07 12:54:30|4302.5||4302.5||4302.5||4302.5||0
1625662490000|2021-07-07 12:54:50|4302|4301.5|4302|4301.5|4302|4301.5|4301.5|4301.5|124
1625662500000|2021-07-07 12:55:00|4302.5||4302||4302.5||4302||237
1625662510000|2021-07-07 12:55:10|4302.5|4302|4303|4302.5|4303|4302.5|4302.5|4302|201
1625662520000|2021-07-07 12:55:20|4302.5|4302|4303|4302|4303|4302|4302|4301.5|1597
1625662530000|2021-07-07 12:55:30|4302.5||4303||4303||4302.5||22
1625662550000|2021-07-07 12:55:50|||||||||1
1625662560000|2021-07-07 12:56:00|4302.5||4302.5||4303||4302.5||0
1625662570000|2021-07-07 12:56:10|||||||||143
1625662580000|2021-07-07 12:56:20|4303|4301.5|4301|4300|4303|4301.5|4301|4300|2129
1625662590000|2021-07-07 12:56:30|4300.5|4300.5|4301|4300.5|4301|4300.5|4300.5|4300.5|265
1625662600000|2021-07-07 12:56:40|||||||||601
1625662610000|2021-07-07 12:56:50|4301.5|4301|4302|4301|4302|4301.5|4301.5|4301|1018
1625662620000|2021-07-07 12:57:00|4302.5||4302.5||4302.5||4302||0
1625662630000|2021-07-07 12:57:10|||||||||659
1625662640000|2021-07-07 12:57:20|4302||4302.5||4302.5||4302||0
1625662650000|2021-07-07 12:57:30|4302|4301.5|4303|4302|4303|4302|4302|4301.5|0
1625662670000|2021-07-07 12:57:50|4302.5|4301.5|4302|4301.5|4303|4301.5|4302|4301.5|638
1625662680000|2021-07-07 12:58:00|4302.5||4302.5||4302.5||4302||162
1625662690000|2021-07-07 12:58:10||4302||4301.5||4302||4301.5|217
1625662700000|2021-07-07 12:58:20|4302|4301|4301.5|4301|4302.5|4301|4301.5|4301|666
1625662710000|2021-07-07 12:58:30|4302|4301.5|4302|4301|4302.5|4301.5|4302|4301|2
1625662720000|2021-07-07 12:58:40|||||||||250
1625662730000|2021-07-07 12:58:50|4302.5||4302.5||4302.5||4302.5||0
1625662740000|2021-07-07 12:59:00|4302||4301.5||4302||4301.5||10
1625662750000|2021-07-07 12:59:10|4301|4300.5|4301.5|4300.5|4301.5|4301|4301|4300.5|710
1625662760000|2021-07-07 12:59:20||4301||4300.5||4301||4300.5|0
1625662770000|2021-07-07 12:59:30|4301|4300|4301|4300.5|4301|4300.5|4300.5|4300|800
1625662780000|2021-07-07 12:59:40|4301.5||4301||4301.5||4301||0
1625662790000|2021-07-07 12:59:50|4301.5|4301|4300.5|4300|4301.5|4301|4300|4299.5|2364
1625662810000|2021-07-07 13:00:10|||||||||118
1625662820000|2021-07-07 13:00:20|4301|4300.5|4302|4301|4302|4301.5|4301|4300.5|479
1625662830000|2021-07-07 13:00:30|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|0
1625662840000|2021-07-07 13:00:40|4303|4302|4302.5|4302|4303|4302|4302.5|4302|0
1625662850000|2021-07-07 13:00:50|4303||4302.5||4303||4302.5||0
1625662860000|2021-07-07 13:01:00|4303||4302.5||4303||4302.5||0
1625662870000|2021-07-07 13:01:10|4303|4301.5|4302|4301.5|4303|4301.5|4302|4301.5|291
1625662880000|2021-07-07 13:01:20|4301.5|4301|4302|4301|4302|4301|4301.5|4301|565
1625662890000|2021-07-07 13:01:30|4301.5||4302||4302||4301.5||0
1625662910000|2021-07-07 13:01:50||4301.5||4301||4301.5||4301|644
1625662930000|2021-07-07 13:02:10|4302.5|4301.5|4303|4302|4303|4302|4302|4301.5|487
1625662940000|2021-07-07 13:02:20|4302.5|4301.5|4302.5|4302|4303|4302|4302|4301.5|417
1625662950000|2021-07-07 13:02:30|4303||4303||4303||4302.5||0
1625662960000|2021-07-07 13:02:40||4302.5||4302.5||4302.5||4302.5|0
1625662970000|2021-07-07 13:02:50|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|317
1625662980000|2021-07-07 13:03:00|4303||4302.5||4303||4302.5||628
1625662990000|2021-07-07 13:03:10|4303|4301.5|4302|4301.5|4303|4301.5|4302|4301.5|113
1625663010000|2021-07-07 13:03:30|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|507
1625663020000|2021-07-07 13:03:40|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|456
1625663030000|2021-07-07 13:03:50|4302.5|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|1085
1625663040000|2021-07-07 13:04:00||4302||4301.5||4302||4301.5|233
1625663050000|2021-07-07 13:04:10|4303|4302|4303|4302.5|4303|4302.5|4303|4302|298
1625663060000|2021-07-07 13:04:20|4303.5|4302|4302.5|4302|4303.5|4302|4302.5|4302|669
1625663070000|2021-07-07 13:04:30|4303||4303||4303||4303||258
1625663080000|2021-07-07 13:04:40|4302.5||4302.5||4302.5||4302.5||0
1625663090000|2021-07-07 13:04:50|||||||||898
1625663100000|2021-07-07 13:05:00|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|85
1625663120000|2021-07-07 13:05:20|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|1709
1625663160000|2021-07-07 13:06:00|||||||||470
1625663170000|2021-07-07 13:06:10|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|671
1625663180000|2021-07-07 13:06:20|||||||||47
1625663190000|2021-07-07 13:06:30|4302.5|4302|4303|4302.5|4303|4302.5|4302.5|4301.5|610
1625663200000|2021-07-07 13:06:40|4303.5|4302|4302|4301.5|4303.5|4302|4302|4301.5|2062
1625663210000|2021-07-07 13:06:50|4301.5|4301|4302|4301|4302|4301|4301.5|4301|261
1625663220000|2021-07-07 13:07:00|4301.5||4301.5||4301.5||4301.5||50
1625663240000|2021-07-07 13:07:20|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|365
1625663250000|2021-07-07 13:07:30|||||||||9
1625663260000|2021-07-07 13:07:40|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|671
1625663280000|2021-07-07 13:08:00|4302.5|4302|4303.5|4302.5|4303.5|4302.5|4302|4301.5|2373
1625663300000|2021-07-07 13:08:20|4303|4302|4302.5|4302|4303|4302|4302.5|4302|593
1625663320000|2021-07-07 13:08:40|4303|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|1295
1625663330000|2021-07-07 13:08:50|4302|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|382
1625663340000|2021-07-07 13:09:00|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|9
1625663350000|2021-07-07 13:09:10|4302.5|4302|4302.5|4301.5|4302.5|4302|4302.5|4301.5|479
1625663360000|2021-07-07 13:09:20|4302||4302||4302||4302||1195
1625663370000|2021-07-07 13:09:30|4301.5|4301|4301.5|4301|4301.5|4301|4301|4300.5|868
1625663380000|2021-07-07 13:09:40|4302|4300.5|4302|4301|4302|4301.5|4302|4300.5|426
1625663390000|2021-07-07 13:09:50|4301.5||4301.5||4301.5||4301.5||0
1625663400000|2021-07-07 13:10:00|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|185
1625663410000|2021-07-07 13:10:10|4301.5|4301|4302|4301|4302|4301|4301.5|4301|125
1625663420000|2021-07-07 13:10:20|4301.5||4301.5||4301.5||4301.5||0
1625663430000|2021-07-07 13:10:30|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|29
1625663440000|2021-07-07 13:10:40|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4299.5|545
1625663450000|2021-07-07 13:10:50||4299.5||4299.5||4299.5||4299.5|0
1625663460000|2021-07-07 13:11:00|4301|4300|4301|4300.5|4301|4300.5|4301|4300|275
1625663470000|2021-07-07 13:11:10|4300.5|4300|4300.5|4300|4301|4300|4300.5|4300|161
1625663480000|2021-07-07 13:11:20|4301|4300.5|4300.5|4300|4301|4300.5|4300|4299.5|805
1625663490000|2021-07-07 13:11:30|4301||4301.5||4301.5||4301||0
1625663500000|2021-07-07 13:11:40|4301||4301.5||4301.5||4301||0
1625663510000|2021-07-07 13:11:50|4301||4301.5||4301.5||4301||0
1625663520000|2021-07-07 13:12:00|4301||4301.5||4301.5||4301||0
1625663530000|2021-07-07 13:12:10|||||||||1000
1625663540000|2021-07-07 13:12:20|4301||4301||4301||4301||0
1625663550000|2021-07-07 13:12:30|4301.5|4300.5|4302|4301|4302|4301.5|4301.5|4300.5|368
1625663560000|2021-07-07 13:12:40|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|0
1625663570000|2021-07-07 13:12:50||4302||4301.5||4302||4301.5|188
1625663580000|2021-07-07 13:13:00|4302|4301|4302|4301|4302|4301|4301.5|4301|182
1625663600000|2021-07-07 13:13:20|4301.5||4301.5||4301.5||4301.5||225
1625663610000|2021-07-07 13:13:30|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|433
1625663660000|2021-07-07 13:14:20|4300.5||4301||4301||4300.5||0
1625663670000|2021-07-07 13:14:30|||||||||462
1625663680000|2021-07-07 13:14:40|4300.5||4300.5||4300.5||4300.5||1129
1625663700000|2021-07-07 13:15:00|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|331
1625663710000|2021-07-07 13:15:10|4301||4301||4301||4301||0
1625663720000|2021-07-07 13:15:20||4300.5||4300.5||4300.5||4300.5|458
1625663730000|2021-07-07 13:15:30|4300.5|4300|4300.5|4300|4301|4300|4300|4299.5|1152
1625663750000|2021-07-07 13:15:50|||||||||11
1625663760000|2021-07-07 13:16:00|||||||||452
1625663780000|2021-07-07 13:16:20|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|116
1625663790000|2021-07-07 13:16:30|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|887
1625663800000|2021-07-07 13:16:40|4300|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|394
1625663810000|2021-07-07 13:16:50||4300||4300||4300||4300|24
1625663820000|2021-07-07 13:17:00|4301|4300.5|4301.5|4301|4302|4301|4301|4300.5|376
1625663830000|2021-07-07 13:17:10|4302||4301.5||4302||4301.5||493
1625663840000|2021-07-07 13:17:20|4302||4302||4302||4302||0
1625663850000|2021-07-07 13:17:30|4301.5|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|382
1625663860000|2021-07-07 13:17:40|4301.5||4301.5||4301.5||4301.5||0
1625663870000|2021-07-07 13:17:50|4301|4301|4301|4300.5|4302|4301|4301|4300.5|948
1625663880000|2021-07-07 13:18:00|4301.5||4301.5||4301.5||4301.5||277
1625663900000|2021-07-07 13:18:20|||||||||277
1625663920000|2021-07-07 13:18:40|||||||||127
1625663930000|2021-07-07 13:18:50|4301||4301||4301||4301||0
1625663940000|2021-07-07 13:19:00|4301.5|4300|4300.5|4300|4301.5|4300|4300.5|4300|765
1625663960000|2021-07-07 13:19:20|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|134
1625663970000|2021-07-07 13:19:30|||||||||21
1625663980000|2021-07-07 13:19:40|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|283
1625663990000|2021-07-07 13:19:50|||||||||126
1625664000000|2021-07-07 13:20:00|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|432
1625664010000|2021-07-07 13:20:10|4301.5|4301|4301.5|4300.5|4301.5|4301|4301|4300.5|270
1625664030000|2021-07-07 13:20:30|4301|4300|4300.5|4300|4301.5|4300|4300.5|4300|768
1625664060000|2021-07-07 13:21:00|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|439
1625664070000|2021-07-07 13:21:10|4301.5|4301|4301.5|4300.5|4301.5|4301|4301.5|4300.5|459
1625664100000|2021-07-07 13:21:40|4301|4301|4301|4300.5|4301.5|4301|4301|4300.5|948
1625664110000|2021-07-07 13:21:50|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|168
1625664120000|2021-07-07 13:22:00|4302||4301.5||4302||4301.5||0
1625664130000|2021-07-07 13:22:10|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|183
1625664140000|2021-07-07 13:22:20|4301||4301||4301||4301||634
1625664150000|2021-07-07 13:22:30|4301.5||4301.5||4301.5||4301.5||0
1625664160000|2021-07-07 13:22:40|4301||4301||4301||4301||128
1625664170000|2021-07-07 13:22:50|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|729
1625664190000|2021-07-07 13:23:10|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|598
1625664200000|2021-07-07 13:23:20|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|464
1625664210000|2021-07-07 13:23:30|4300.5|4299.5|4300.5|4300|4300.5|4300|4300.5|4299.5|94
1625664220000|2021-07-07 13:23:40|4301|4299.5|4301|4300|4301|4300.5|4300.5|4299.5|956
1625664240000|2021-07-07 13:24:00|4300.5|4299.5|4300|4299.5|4301|4299.5|4300|4299.5|302
1625664250000|2021-07-07 13:24:10|4300.5|4299|4301|4300|4301|4300.5|4300.5|4299|1569
1625664270000|2021-07-07 13:24:30|4300.5||4300.5||4300.5||4300.5||0
1625664280000|2021-07-07 13:24:40|4301||4301||4301||4301||24
1625664300000|2021-07-07 13:25:00|4300.5|4300.5|4301|4300.5|4301|4300.5|4300.5|4300.5|195
1625664330000|2021-07-07 13:25:30|||||||||100
1625664360000|2021-07-07 13:26:00|4301.5|4301|4301.5|4301|4302|4301|4301.5|4301|2216
1625664370000|2021-07-07 13:26:10|4302|4301.5|4302|4301|4302|4301.5|4301.5|4301|233
1625664380000|2021-07-07 13:26:20|4302.5|4301.5|4303|4302|4303|4302|4302.5|4301|309
1625664390000|2021-07-07 13:26:30|||||||||2
1625664400000|2021-07-07 13:26:40|4302.5|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|1279
1625664410000|2021-07-07 13:26:50|4303|4302.5|4303.5|4303|4304|4303|4303|4302.5|1176
1625664420000|2021-07-07 13:27:00|4304||4304.5||4304.5||4304||0
1625664430000|2021-07-07 13:27:10|4304||4304||4304||4304||0
1625664470000|2021-07-07 13:27:50|4304.5|4303.5|4305|4304.5|4305|4304.5|4304.5|4303.5|1382
1625664480000|2021-07-07 13:28:00|4304.5|4304|4305|4304|4305|4304|4304.5|4304|147
1625664490000|2021-07-07 13:28:10|4304.5||4305||4305||4304.5||0
1625664520000|2021-07-07 13:28:40|4304.5||4305||4305||4304.5||403
1625664530000|2021-07-07 13:28:50|||||||||191
1625664540000|2021-07-07 13:29:00|4304.5|4303.5|4304|4303.5|4305|4303.5|4303.5|4303|1598
1625664560000|2021-07-07 13:29:20|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|526
1625664580000|2021-07-07 13:29:40|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|495
1625664590000|2021-07-07 13:29:50|4305.5|4305|4304|4303|4305.5|4305|4304|4303|2529
1625664600000|2021-07-07 13:30:00|4304.5|4303.5|4304.5|4304|4305|4304.5|4304|4303|3270
1625664610000|2021-07-07 13:30:10|4305|4303.5|4304.5|4304|4305|4304|4304|4303.5|518
1625664620000|2021-07-07 13:30:20|4304|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303.5|157
1625664630000|2021-07-07 13:30:30|4304|4303|4303.5|4303|4304|4303|4303.5|4303|310
1625664640000|2021-07-07 13:30:40|4303|4302.5|4302.5|4302|4303|4303|4302.5|4302|817
1625664650000|2021-07-07 13:30:50|4302|4301.5|4301.5|4301|4302.5|4302|4301|4300.5|2452
1625664660000|2021-07-07 13:31:00|4301|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|385
1625664670000|2021-07-07 13:31:10|4301.5|4301|4300.5|4300|4301.5|4301|4300.5|4300|1176
1625664680000|2021-07-07 13:31:20|4301|4300.5|4301|4300|4301|4300.5|4301|4300|1
1625664690000|2021-07-07 13:31:30|4300.5|4299.5|4299.5|4298.5|4301|4299.5|4298.5|4298|3365
1625664700000|2021-07-07 13:31:40|4299|4298|4299|4298.5|4299.5|4298.5|4298|4297|4012
1625664710000|2021-07-07 13:31:50|4299.5|4298|4298|4297|4299.5|4298|4297.5|4297|1261
1625664720000|2021-07-07 13:32:00|4297.5|4297.5|4298|4297|4298|4297.5|4297.5|4297|522
1625664730000|2021-07-07 13:32:10||4297.5||4297.5||4297.5||4297.5|406
1625664740000|2021-07-07 13:32:20|4298.5|4298|4299.5|4299|4300|4299|4298.5|4298|791
1625664750000|2021-07-07 13:32:30|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|750
1625664760000|2021-07-07 13:32:40|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|254
1625664770000|2021-07-07 13:32:50|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|1179
1625664780000|2021-07-07 13:33:00|4301.5|4301|4302|4301.5|4302.5|4301.5|4301.5|4301|499
1625664790000|2021-07-07 13:33:10|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4301.5|218
1625664800000|2021-07-07 13:33:20|4302|4301.5|4302|4301|4302.5|4302|4301.5|4301|2061
1625664810000|2021-07-07 13:33:30|4302.5|4301.5|4302.5|4301.5|4302.5|4302|4302|4301.5|20
1625664820000|2021-07-07 13:33:40|4302|4301|4301.5|4301|4302.5|4301|4301.5|4301|951
1625664840000|2021-07-07 13:34:00|4301|4300.5|4300|4299|4301|4300.5|4299|4298.5|2120
1625664850000|2021-07-07 13:34:10|4299.5|4298.5|4300|4299|4300|4299|4299|4298.5|2481
1625664860000|2021-07-07 13:34:20|4299.5|4299.5|4301.5|4300.5|4301.5|4300.5|4299.5|4299|1079
1625664880000|2021-07-07 13:34:40|4302|4301|4302|4301|4302.5|4301.5|4302|4301|242
1625664890000|2021-07-07 13:34:50|4301.5||4302||4302||4301.5||110
1625664900000|2021-07-07 13:35:00|4302.5|4301.5|4302|4301.5|4302.5|4301.5|4302|4301.5|112
1625664910000|2021-07-07 13:35:10|4302.5||4302.5||4302.5||4302||0
1625664920000|2021-07-07 13:35:20|4302|4301|4302.5|4301.5|4302.5|4301.5|4301.5|4301|921
1625664930000|2021-07-07 13:35:30|4302|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|449
1625664940000|2021-07-07 13:35:40|4302||4302||4302||4302||220
1625664950000|2021-07-07 13:35:50|4302.5||4302.5||4302.5||4302.5||0
1625664960000|2021-07-07 13:36:00|4302|4301|4301.5|4300.5|4302.5|4301.5|4301|4300.5|1699
1625664970000|2021-07-07 13:36:10|||||||||115
1625664980000|2021-07-07 13:36:20|4302|4301|4301.5|4301|4302|4301.5|4301.5|4301|330
1625664990000|2021-07-07 13:36:30|4302|4301.5|4302|4301|4303.5|4302.5|4301.5|4301|5915
1625665000000|2021-07-07 13:36:40|4301.5|4301.5|4302|4301|4302|4301.5|4301.5|4301|1464
1625665010000|2021-07-07 13:36:50|4301.5|4300.5|4301.5|4300.5|4302|4301|4301.5|4300.5|191
1625665020000|2021-07-07 13:37:00|4301|4301|4301.5|4301|4302.5|4302|4301|4300.5|5482
1625665030000|2021-07-07 13:37:10|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|630
1625665040000|2021-07-07 13:37:20||4300.5||4300.5||4300.5||4300.5|110
1625665060000|2021-07-07 13:37:40|4302|4301|4302|4301.5|4302.5|4302|4302|4301|521
1625665070000|2021-07-07 13:37:50|4302.5|4302|4302.5|4301.5|4302.5|4302|4302.5|4301.5|430
1625665080000|2021-07-07 13:38:00|4302|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|0
1625665090000|2021-07-07 13:38:10|4302||4302.5||4302.5||4302||23
1625665100000|2021-07-07 13:38:20|4303|4302|4304|4303|4304|4303.5|4303|4302|890
1625665110000|2021-07-07 13:38:30|4303.5|4302.5|4304|4303|4304|4303|4303|4302.5|633
1625665120000|2021-07-07 13:38:40|4303.5|4303.5|4304|4303.5|4304|4303.5|4303.5|4303.5|3
1625665130000|2021-07-07 13:38:50|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4303.5|500
1625665140000|2021-07-07 13:39:00|4305|4304.5|4305|4304|4305|4304.5|4304|4303.5|2246
1625665150000|2021-07-07 13:39:10|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305|4304|804
1625665160000|2021-07-07 13:39:20|4306|4305|4306.5|4305.5|4306.5|4306|4305.5|4304.5|11421
1625665170000|2021-07-07 13:39:30|4306|4305|4307.5|4306.5|4307.5|4306.5|4306|4305|1670
1625665180000|2021-07-07 13:39:40|4307|4306|4306|4305.5|4307|4306|4306|4305.5|1728
1625665190000|2021-07-07 13:39:50|4306.5|4305|4305.5|4305|4306.5|4305|4305.5|4305|1183
1625665200000|2021-07-07 13:40:00|4306|4304.5|4305.5|4304.5|4306|4304.5|4305|4304.5|621
1625665210000|2021-07-07 13:40:10|4305|4305|4305.5|4304.5|4305.5|4305|4305|4304.5|508
1625665220000|2021-07-07 13:40:20|4305|4304|4304|4303|4305|4304|4303.5|4303|2202
1625665230000|2021-07-07 13:40:30|4304.5|4303.5|4305|4304|4305|4304|4304.5|4303.5|188
1625665240000|2021-07-07 13:40:40|||||||||1
1625665250000|2021-07-07 13:40:50|||||||||23
1625665270000|2021-07-07 13:41:10|4304.5||4304.5||4304.5||4304.5||0
1625665280000|2021-07-07 13:41:20|4304|4303.5|4304.5|4303.5|4304.5|4304|4304|4303.5|399
1625665290000|2021-07-07 13:41:30|4305||4305||4305||4305||0
1625665300000|2021-07-07 13:41:40|||||||||278
1625665320000|2021-07-07 13:42:00|4305.5|4304|4305.5|4305|4305.5|4305|4305.5|4304|860
1625665330000|2021-07-07 13:42:10|4306|4304.5|4306|4305|4306|4305.5|4306|4304.5|340
1625665350000|2021-07-07 13:42:30|4306.5|4305.5|4307|4306.5|4307|4306.5|4306.5|4305.5|581
1625665360000|2021-07-07 13:42:40|4307.5|4307|4307.5|4306.5|4308|4307|4307|4306.5|1496
1625665370000|2021-07-07 13:42:50|4307|4306|4307.5|4306.5|4307.5|4306.5|4307|4306|1133
1625665380000|2021-07-07 13:43:00|4307||4307.5||4307.5||4307||0
1625665390000|2021-07-07 13:43:10|4308|4307|4308.5|4308|4308.5|4308|4308|4306.5|1233
1625665400000|2021-07-07 13:43:20|4308|4307.5|4308.5|4308|4308.5|4308|4308|4307.5|1112
1625665410000|2021-07-07 13:43:30|4309|4308.5|4309|4308.5|4309.5|4309|4308.5|4308.5|322
1625665420000|2021-07-07 13:43:40|4308.5|4308|4308|4307|4308.5|4308|4307.5|4307|1484
1625665430000|2021-07-07 13:43:50|4307.5||4307.5||4307.5||4307.5||100
1625665440000|2021-07-07 13:44:00|4307|4306.5|4307|4306|4307|4306.5|4306.5|4306|1118
1625665450000|2021-07-07 13:44:10|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|89
1625665460000|2021-07-07 13:44:20|4306|4305|4306|4305|4306.5|4305|4305.5|4305|231
1625665470000|2021-07-07 13:44:30|4305.5||4306||4306||4305.5||160
1625665480000|2021-07-07 13:44:40|||||||||202
1625665490000|2021-07-07 13:44:50|4306.5|4305.5|4306.5|4305.5|4307|4306|4306|4305|1281
1625665500000|2021-07-07 13:45:00|4307|4306|4308|4307|4308|4307|4307|4306|305
1625665510000|2021-07-07 13:45:10|4308.5||4308.5||4308.5||4308||0
1625665520000|2021-07-07 13:45:20|4308||4308.5||4308.5||4308||0
1625665530000|2021-07-07 13:45:30|4307.5|4307.5|4308.5|4307|4308.5|4307.5|4307.5|4307|614
1625665540000|2021-07-07 13:45:40|4309|4307.5|4309|4308|4309|4308.5|4309|4307.5|291
1625665550000|2021-07-07 13:45:50|4308.5|4307.5|4307.5|4306.5|4308.5|4307.5|4307|4306.5|668
1625665560000|2021-07-07 13:46:00|4308|4307|4307.5|4306.5|4308|4307|4307.5|4306.5|0
1625665570000|2021-07-07 13:46:10||4307||4307||4307||4307|100
1625665580000|2021-07-07 13:46:20|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306.5|270
1625665590000|2021-07-07 13:46:30|4307.5|4307|4307.5|4306.5|4307.5|4307|4307.5|4306.5|371
1625665600000|2021-07-07 13:46:40||4307||4306.5||4307||4306.5|0
1625665610000|2021-07-07 13:46:50|4307||4307.5||4307.5||4307||100
1625665620000|2021-07-07 13:47:00|4307|4307|4307|4306.5|4307|4307|4307|4306.5|0
1625665630000|2021-07-07 13:47:10|4307.5|4306|4308|4307.5|4308.5|4308|4307.5|4306|1792
1625665640000|2021-07-07 13:47:20|4308.5|4307|4310|4309|4311|4310.5|4308.5|4307|4579
1625665650000|2021-07-07 13:47:30|4309.5|4309.5|4312.5|4311.5|4312.5|4312|4309.5|4309.5|3822
1625665660000|2021-07-07 13:47:40|4312|4311|4312|4311|4312.5|4311.5|4311.5|4311|905
1625665670000|2021-07-07 13:47:50|4312.5|4311.5|4312.5|4311.5|4312.5|4312|4312|4311.5|171
1625665680000|2021-07-07 13:48:00|4313|4312|4312.5|4312|4313|4312|4312.5|4312|135
1625665690000|2021-07-07 13:48:10|4312|4311.5|4312.5|4312|4312.5|4312|4312|4311.5|927
1625665700000|2021-07-07 13:48:20|||||||||61
1625665710000|2021-07-07 13:48:30|4312|4311.5|4312|4311|4312.5|4311.5|4311|4310.5|2929
1625665720000|2021-07-07 13:48:40|4311.5|4310.5|4311.5|4310.5|4311.5|4311|4311.5|4310.5|330
1625665730000|2021-07-07 13:48:50|4312|4311|4312.5|4311.5|4312.5|4311.5|4312|4311|106
1625665740000|2021-07-07 13:49:00|4313.5|4312|4313|4312.5|4313.5|4313|4312.5|4312|1681
1625665750000|2021-07-07 13:49:10|4313.5|4313|4313.5|4312.5|4314.5|4313|4313.5|4312.5|59
1625665760000|2021-07-07 13:49:20|4314|4313|4314.5|4313.5|4314.5|4313.5|4313|4312.5|973
1625665770000|2021-07-07 13:49:30|4315|4314|4315.5|4314.5|4315.5|4314.5|4315|4314|182
1625665780000|2021-07-07 13:49:40|4315|4314|4315|4314|4315.5|4314|4314.5|4313.5|744
1625665790000|2021-07-07 13:49:50|4314.5|4313.5|4314.5|4313.5|4315|4313.5|4314.5|4313.5|0
1625665800000|2021-07-07 13:50:00|4314|4314|4315|4314|4315|4314|4314|4313.5|1089
1625665810000|2021-07-07 13:50:10|4314.5|4313.5|4315.5|4314.5|4316.5|4316|4314.5|4313.5|4092
1625665820000|2021-07-07 13:50:20|4316|4315|4316|4315|4316.5|4316|4315.5|4315|2891
1625665830000|2021-07-07 13:50:30|4315.5|4314.5|4316|4315|4316|4315|4315|4314.5|196
1625665840000|2021-07-07 13:50:40|||||||||100
1625665850000|2021-07-07 13:50:50|4316.5|4315.5|4317.5|4316.5|4317.5|4316.5|4316.5|4315|1011
1625665860000|2021-07-07 13:51:00|4317|4316|4317|4316|4317.5|4316|4316.5|4316|2916
1625665870000|2021-07-07 13:51:10|||||||||115
1625665880000|2021-07-07 13:51:20|4316.5|4316.5|4317|4316.5|4317|4316.5|4316.5|4316|688
1625665890000|2021-07-07 13:51:30|4317.5||4317.5||4317.5||4317.5||10
1625665900000|2021-07-07 13:51:40|4318|4317|4318|4317|4318|4317|4317.5|4317|576
1625665910000|2021-07-07 13:51:50|4317.5|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|287
1625665920000|2021-07-07 13:52:00|4318|4317.5|4318|4317.5|4319|4317.5|4317.5|4317|6123
1625665930000|2021-07-07 13:52:10|4318.5|4318|4319|4318|4319|4318.5|4318.5|4318|1538
1625665940000|2021-07-07 13:52:20|4318.5|4317.5|4317|4316|4318.5|4317.5|4316|4315.5|2029
1625665950000|2021-07-07 13:52:30|4317.5|4316.5|4317.5|4316|4317.5|4316.5|4317|4316|302
1625665960000|2021-07-07 13:52:40|4318|4316.5|4318|4317|4318|4317|4318|4316.5|400
1625665970000|2021-07-07 13:52:50|4318.5|4317.5|4318.5|4317.5|4318.5|4317.5|4318.5|4317.5|167
1625665980000|2021-07-07 13:53:00|4318|4317|4318.5|4317|4318.5|4317|4318|4317|688
1625665990000|2021-07-07 13:53:10|4319|4317.5|4319.5|4318.5|4319.5|4318.5|4318.5|4317.5|566
1625666000000|2021-07-07 13:53:20|4319||4319||4319||4319||125
1625666010000|2021-07-07 13:53:30|4319.5|4318|4318|4317|4319.5|4318|4317.5|4316.5|810
1625666020000|2021-07-07 13:53:40|4317.5|4317.5|4318|4317|4318.5|4317.5|4317.5|4317|28
1625666030000|2021-07-07 13:53:50|4318.5|4317.5|4318|4317.5|4318.5|4318|4318|4317.5|223
1625666040000|2021-07-07 13:54:00|4317.5|4317|4318.5|4317|4318.5|4317.5|4317.5|4317|538
1625666050000|2021-07-07 13:54:10|||||||||61
1625666060000|2021-07-07 13:54:20|4318||4318.5||4318.5||4318||0
1625666070000|2021-07-07 13:54:30|4318|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|379
1625666080000|2021-07-07 13:54:40|4318|4317.5|4317.5|4316.5|4318.5|4318|4317.5|4316.5|1626
1625666090000|2021-07-07 13:54:50|4318|4317|4317|4316|4318|4317.5|4316.5|4316|908
1625666100000|2021-07-07 13:55:00|4316.5||4317||4317||4316.5||100
1625666110000|2021-07-07 13:55:10|4317.5|4316.5|4317.5|4316|4317.5|4316.5|4317.5|4316|211
1625666120000|2021-07-07 13:55:20|4317||4317||4317||4316.5||0
1625666130000|2021-07-07 13:55:30|4316.5|4316.5|4317|4316.5|4317.5|4316.5|4316.5|4316.5|1070
1625666140000|2021-07-07 13:55:40|4316.5|4316|4317|4316|4317|4316|4316.5|4316|393
1625666150000|2021-07-07 13:55:50|4317.5|4316.5|4317.5|4316.5|4317.5|4317|4317|4316|188
1625666160000|2021-07-07 13:56:00|||||||||21
1625666170000|2021-07-07 13:56:10|4317|4316|4318|4317|4318|4317|4316.5|4316|1609
1625666180000|2021-07-07 13:56:20|4317.5||4317.5||4318||4317.5||0
1625666190000|2021-07-07 13:56:30|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317.5|425
1625666200000|2021-07-07 13:56:40|4318.5|4318|4318|4317|4318.5|4318|4317.5|4317|3010
1625666220000|2021-07-07 13:57:00|4317.5|4317.5|4318|4317|4318.5|4318|4317.5|4317|1462
1625666230000|2021-07-07 13:57:10|4317.5||4318||4318||4317.5||0
1625666240000|2021-07-07 13:57:20|4317.5|4317.5|4318|4317|4318|4317.5|4317.5|4317|296
1625666260000|2021-07-07 13:57:40|4318.5|4317.5|4318.5|4318|4319.5|4318.5|4318.5|4317|5101
1625666270000|2021-07-07 13:57:50|4318|4317.5|4317.5|4317|4318.5|4317.5|4317.5|4317|1389
1625666280000|2021-07-07 13:58:00|4318|4317.5|4319|4318|4319|4318|4318|4317.5|1897
1625666290000|2021-07-07 13:58:10|4318.5|4317.5|4319|4318.5|4319|4318.5|4318|4317.5|1163
1625666300000|2021-07-07 13:58:20|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|92
1625666320000|2021-07-07 13:58:40|4319|4318.5|4319.5|4318.5|4319.5|4319|4318.5|4318|647
1625666330000|2021-07-07 13:58:50|4319||4319.5||4319.5||4319||200
1625666340000|2021-07-07 13:59:00|4319|4319|4320|4319|4320|4319.5|4319|4318.5|733
1625666350000|2021-07-07 13:59:10|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|4320.5|4319|782
1625666360000|2021-07-07 13:59:20|4321|4320|4321|4320|4321|4320|4320.5|4320|149
1625666370000|2021-07-07 13:59:30|4320.5||4321||4321||4320.5||188
1625666380000|2021-07-07 13:59:40|4320.5|4319.5|4321|4320|4321|4320|4320|4319.5|2833
1625666390000|2021-07-07 13:59:50|4320.5|4319.5|4319|4318.5|4321|4319.5|4318.5|4318|2531
1625666400000|2021-07-07 14:00:00|4319.5|4319|4322.5|4321.5|4322.5|4322|4319.5|4318.5|4161
1625666410000|2021-07-07 14:00:10|4323|4322|4323|4322.5|4323|4322.5|4322|4321.5|1059
1625666420000|2021-07-07 14:00:20|4322.5|4322|4323.5|4323|4324|4323.5|4322|4321.5|2521
1625666430000|2021-07-07 14:00:30|4324|4323.5|4324.5|4323.5|4324.5|4323.5|4324|4323.5|801
1625666440000|2021-07-07 14:00:40|4324|4322.5|4324.5|4323.5|4324.5|4324|4323|4322.5|1558
1625666450000|2021-07-07 14:00:50|4325|4324|4325|4324|4325|4324.5|4324.5|4324|56
1625666460000|2021-07-07 14:01:00|4324.5|4323.5|4324|4323|4324.5|4323.5|4323.5|4323|3833
1625666470000|2021-07-07 14:01:10|4323.5|4322.5|4323.5|4322.5|4323.5|4323|4323|4322.5|276
1625666480000|2021-07-07 14:01:20|4323|4322|4323|4322|4323|4322.5|4322.5|4321.5|883
1625666500000|2021-07-07 14:01:40|4323.5|4322.5|4325|4323.5|4325|4323.5|4323.5|4322.5|328
1625666510000|2021-07-07 14:01:50|4325.5|4324|4326|4325|4326.5|4325.5|4325.5|4324|465
1625666520000|2021-07-07 14:02:00|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324.5|1157
1625666530000|2021-07-07 14:02:10|4326|4325|4326.5|4325.5|4327|4326.5|4326|4324.5|5935
1625666540000|2021-07-07 14:02:20|4326|4325|4325|4324|4326|4325|4325|4324|1222
1625666550000|2021-07-07 14:02:30|4324.5|4323.5|4324.5|4323.5|4325|4323.5|4324|4323|609
1625666560000|2021-07-07 14:02:40|4325|4324|4324.5|4324|4325|4324.5|4324.5|4323.5|356
1625666570000|2021-07-07 14:02:50|4324|4323.5|4325.5|4325|4325.5|4325|4323.5|4323|818
1625666580000|2021-07-07 14:03:00|4326|4325.5|4325.5|4324.5|4326|4325.5|4325.5|4324.5|1378
1625666590000|2021-07-07 14:03:10||4325||4324.5||4325||4324.5|0
1625666600000|2021-07-07 14:03:20|4326|4325|4326|4325|4326|4325.5|4326|4324.5|346
1625666610000|2021-07-07 14:03:30||4325.5||4325.5||4325.5||4325.5|58
1625666620000|2021-07-07 14:03:40|4325.5|4325|4326|4325|4326|4325.5|4325|4324|1370
1625666630000|2021-07-07 14:03:50|4326.5|4325.5|4326.5|4326|4327|4326|4326.5|4325.5|987
1625666640000|2021-07-07 14:04:00|4326|4325.5|4326.5|4325.5|4327|4326|4326|4325|1817
1625666650000|2021-07-07 14:04:10|4327|4326|4327.5|4326.5|4327.5|4327|4327|4326|1255
1625666660000|2021-07-07 14:04:20|4328|4327|4327.5|4327|4329|4328|4327.5|4327|3119
1625666670000|2021-07-07 14:04:30|4328|4327.5|4328.5|4327.5|4328.5|4327.5|4327.5|4327.5|835
1625666680000|2021-07-07 14:04:40|4329|4328|4329.5|4328.5|4329.5|4328.5|4329|4327.5|1090
1625666690000|2021-07-07 14:04:50|||||||||90
1625666700000|2021-07-07 14:05:00|4329||4329||4329||4329||456
1625666710000|2021-07-07 14:05:10|4328.5|4328|4328.5|4327.5|4329|4328|4328.5|4327.5|875
1625666720000|2021-07-07 14:05:20|4328||4328||4328||4328||100
1625666730000|2021-07-07 14:05:30|||||||||181
1625666740000|2021-07-07 14:05:40|4328.5|4328|4328.5|4327.5|4328.5|4328|4328.5|4327.5|585
1625666750000|2021-07-07 14:05:50|4328|4327|4328.5|4327.5|4328.5|4327.5|4327.5|4327|926
1625666760000|2021-07-07 14:06:00|4329|4328|4329|4328|4329|4328.5|4329|4328|2997
1625666770000|2021-07-07 14:06:10|4329.5|4328.5|4328.5|4328|4329.5|4329|4328.5|4328|485
1625666780000|2021-07-07 14:06:20|4329|4327.5|4329|4328|4329|4328|4329|4327.5|500
1625666790000|2021-07-07 14:06:30|4328.5|4327.5|4329|4328|4329|4328.5|4328.5|4327.5|399
1625666800000|2021-07-07 14:06:40|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|574
1625666810000|2021-07-07 14:06:50|||||||||98
1625666820000|2021-07-07 14:07:00|4329.5||4329.5||4329.5||4329.5||307
1625666830000|2021-07-07 14:07:10|4329||4329||4329.5||4329||872
1625666840000|2021-07-07 14:07:20|4329.5|4329|4329.5|4329|4329.5|4329|4329|4328.5|647
1625666850000|2021-07-07 14:07:30|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329|439
1625666860000|2021-07-07 14:07:40|4330.5|4330|4330.5|4329.5|4331|4330|4330|4329.5|1708
1625666870000|2021-07-07 14:07:50|4330||4330.5||4330.5||4330||117
1625666880000|2021-07-07 14:08:00|4330|4329|4330|4329|4330|4329.5|4329.5|4329|1248
1625666890000|2021-07-07 14:08:10||4329.5||4329||4329.5||4329|0
1625666900000|2021-07-07 14:08:20|4330.5|4329.5|4331|4330.5|4331|4330.5|4330.5|4329.5|498
1625666910000|2021-07-07 14:08:30||4330||4330||4330.5||4330|54
1625666920000|2021-07-07 14:08:40|4330.5||4331||4331||4330.5||880
1625666930000|2021-07-07 14:08:50|4331.5|4330.5|4331.5|4330.5|4331.5|4331|4331.5|4330.5|193
1625666940000|2021-07-07 14:09:00|||||||||741
1625666950000|2021-07-07 14:09:10|4332|4331|4332.5|4331.5|4332.5|4331.5|4332|4331|653
1625666960000|2021-07-07 14:09:20|4332|4331|4332.5|4331.5|4332.5|4332|4331.5|4331|3578
1625666970000|2021-07-07 14:09:30|4333|4332|4333|4332|4333.5|4333|4332.5|4332|1808
1625666980000|2021-07-07 14:09:40|4332.5|4331.5|4332.5|4332|4333|4332|4332|4331.5|1257
1625666990000|2021-07-07 14:09:50|4333||4332.5||4333||4332.5||523
1625667000000|2021-07-07 14:10:00|4332|4331.5|4332.5|4331.5|4333|4332.5|4332|4331.5|1038
1625667010000|2021-07-07 14:10:10|4332||4332.5||4332.5||4332||163
1625667020000|2021-07-07 14:10:20|4332|4331|4329|4328|4332|4331|4329|4328|5983
1625667030000|2021-07-07 14:10:30|4328.5|4328.5|4329|4328|4330|4329.5|4328.5|4328|3218
1625667040000|2021-07-07 14:10:40|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|10
1625667050000|2021-07-07 14:10:50|4329||4329||4329||4329||192
1625667060000|2021-07-07 14:11:00|4329.5|4329|4330.5|4330|4331.5|4330.5|4329.5|4328.5|3393
1625667080000|2021-07-07 14:11:20|4331|4330.5|4331|4330|4331|4330.5|4331|4330|18
1625667090000|2021-07-07 14:11:30||4330.5||4330.5||4330.5||4330.5|400
1625667100000|2021-07-07 14:11:40|4331.5||4331||4331.5||4331||268
1625667110000|2021-07-07 14:11:50|4331.5||4331.5||4331.5||4331.5||90
1625667120000|2021-07-07 14:12:00|4332|4331|4331.5|4330.5|4332|4331|4330.5|4329.5|2327
1625667130000|2021-07-07 14:12:10|4332|4331|4332|4331|4332.5|4331.5|4331.5|4331|697
1625667140000|2021-07-07 14:12:20|4331.5|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|949
1625667150000|2021-07-07 14:12:30|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|401
1625667160000|2021-07-07 14:12:40|4331|4330|4331.5|4330.5|4331.5|4330.5|4331|4330|225
1625667170000|2021-07-07 14:12:50|4332|4331|4332|4331|4332|4331|4332|4331|449
1625667190000|2021-07-07 14:13:10|4331.5|4330.5|4331.5|4330.5|4331.5|4331|4331|4330.5|125
1625667200000|2021-07-07 14:13:20|4332|4331|4330.5|4329.5|4332|4331|4330|4329.5|1382
1625667210000|2021-07-07 14:13:30|4330||4330||4330||4330||230
1625667220000|2021-07-07 14:13:40|4330.5|4330|4331|4330|4331|4330.5|4330|4330|961
1625667240000|2021-07-07 14:14:00|4330.5||4331||4331||4330.5||70
1625667250000|2021-07-07 14:14:10|4330.5|4330.5|4331.5|4330.5|4331.5|4331|4330.5|4330|1765
1625667260000|2021-07-07 14:14:20|4331|4330|4331|4330|4331|4330|4330.5|4330|517
1625667270000|2021-07-07 14:14:30|4331.5|4330.5|4331.5|4330.5|4331.5|4331|4331|4330|971
1625667280000|2021-07-07 14:14:40|4331|4330|4330|4329|4331|4330.5|4329.5|4329|1667
1625667300000|2021-07-07 14:15:00|4330.5|4329.5|4330.5|4330|4330.5|4330|4330.5|4329.5|822
1625667310000|2021-07-07 14:15:10|4331|4330.5|4331.5|4330.5|4332|4331.5|4331|4330.5|839
1625667320000|2021-07-07 14:15:20|4331|4331|4332.5|4332|4333|4332.5|4331|4331|2432
1625667330000|2021-07-07 14:15:30|4332|4331.5|4332.5|4332|4332.5|4332|4331.5|4331|2560
1625667340000|2021-07-07 14:15:40|4332|4331.5|4332|4331|4332|4331.5|4331.5|4331|828
1625667350000|2021-07-07 14:15:50|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332.5|4331|274
1625667360000|2021-07-07 14:16:00|4332|4331|4332|4331.5|4332.5|4332|4332|4331|1492
1625667370000|2021-07-07 14:16:10|4331.5|4331|4332|4331.5|4332|4331.5|4331.5|4331|361
1625667380000|2021-07-07 14:16:20|4332.5|4332|4332.5|4332|4333|4332|4332.5|4331.5|1099
1625667390000|2021-07-07 14:16:30|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332|433
1625667400000|2021-07-07 14:16:40|4332.5|4332|4333|4332.5|4333|4332.5|4332.5|4332|470
1625667410000|2021-07-07 14:16:50|4332.5|4332|4332.5|4331.5|4333|4332|4332|4331.5|1885
1625667420000|2021-07-07 14:17:00|||||||||71
1625667430000|2021-07-07 14:17:10|4333|4332|4333|4332.5|4333|4332.5|4332.5|4332|1228
1625667440000|2021-07-07 14:17:20|4332.5|4332|4333|4332|4333|4332.5|4332.5|4332|334
1625667450000|2021-07-07 14:17:30|4333.5|4332.5|4333|4332.5|4333.5|4333|4332.5|4332|654
1625667460000|2021-07-07 14:17:40|4333.5|4333|4333|4332|4334|4333|4332.5|4332|855
1625667470000|2021-07-07 14:17:50||4332.5||4332.5||4332.5||4332.5|0
1625667480000|2021-07-07 14:18:00|4333.5|4333|4334.5|4333.5|4335|4334|4333.5|4332.5|1735
1625667490000|2021-07-07 14:18:10|4335|4334|4336|4334.5|4336|4334.5|4334.5|4333.5|463
1625667500000|2021-07-07 14:18:20|4336.5|4335|4336|4335.5|4336.5|4335.5|4335.5|4334.5|1239
1625667510000|2021-07-07 14:18:30|4336.5||4336.5||4336.5||4336||82
1625667520000|2021-07-07 14:18:40|4336|4336|4336|4335.5|4336.5|4336|4336|4335.5|1218
1625667530000|2021-07-07 14:18:50|4336.5|4336|4336.5|4335.5|4336.5|4336|4336|4335.5|431
1625667540000|2021-07-07 14:19:00|4336|4335|4335.5|4334.5|4336|4335|4335.5|4334.5|536
1625667550000|2021-07-07 14:19:10|4336|4335|4336|4335|4336|4335|4336|4335|577
1625667560000|2021-07-07 14:19:20|4335.5|4335.5|4336|4335.5|4336|4335.5|4335.5|4335.5|1210
1625667570000|2021-07-07 14:19:30|4335.5|4335|4335|4334.5|4335.5|4335|4335|4334.5|488
1625667580000|2021-07-07 14:19:40|4335.5|4335|4335.5|4334.5|4335.5|4335|4335.5|4334.5|466
1625667600000|2021-07-07 14:20:00|||||||||230
1625667610000|2021-07-07 14:20:10|4336|4335|4336.5|4335.5|4336.5|4336|4336|4334.5|1133
1625667620000|2021-07-07 14:20:20|4336||4336.5||4336.5||4336||0
1625667630000|2021-07-07 14:20:30|4337|4336|4337.5|4336.5|4337.5|4336.5|4337|4336|457
1625667640000|2021-07-07 14:20:40|4338|4337|4338|4337.5|4338|4337.5|4337.5|4336.5|1587
1625667650000|2021-07-07 14:20:50|4338.5|4338|4338.5|4338|4339|4338|4338.5|4337.5|310
1625667660000|2021-07-07 14:21:00|4339|4338.5|4339|4338|4339.5|4339|4338.5|4338|2857
1625667670000|2021-07-07 14:21:10|4338.5||4338.5||4339||4338.5||93
1625667680000|2021-07-07 14:21:20|4338|4337.5|4338|4337|4339|4338.5|4337.5|4337|3382
1625667690000|2021-07-07 14:21:30|||||||||58
1625667700000|2021-07-07 14:21:40|4338.5|4337.5|4339|4338|4339|4338.5|4338.5|4337.5|909
1625667720000|2021-07-07 14:22:00|4338.5|4338.5|4339|4338|4339|4338.5|4338.5|4338|221
1625667730000|2021-07-07 14:22:10|||||||||113
1625667740000|2021-07-07 14:22:20|4338.5|4338.5|4339.5|4338.5|4339.5|4339|4338.5|4338.5|3794
1625667760000|2021-07-07 14:22:40|4339|4338|4338|4337.5|4339|4338.5|4338|4337.5|3635
1625667770000|2021-07-07 14:22:50|4338.5|4338|4338.5|4337.5|4338.5|4338|4338.5|4337.5|676
1625667780000|2021-07-07 14:23:00|4338|4338|4339|4338|4339|4338.5|4338|4337.5|1555
1625667790000|2021-07-07 14:23:10|4339.5|4338.5|4340|4339|4340|4339.5|4339.5|4338|456
1625667800000|2021-07-07 14:23:20|4339.5|4338.5|4339.5|4339|4339.5|4339|4339.5|4338.5|358
1625667810000|2021-07-07 14:23:30|4339|4338.5|4340|4339|4340|4339.5|4339|4338.5|1059
1625667820000|2021-07-07 14:23:40|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|376
1625667830000|2021-07-07 14:23:50||4339||4339||4339||4339|0
1625667840000|2021-07-07 14:24:00|4340|4339.5|4339.5|4339|4340|4339.5|4339|4338.5|1288
1625667850000|2021-07-07 14:24:10|4339|4338.5|4339|4338|4339.5|4339|4339|4338|2719
1625667880000|2021-07-07 14:24:40|4338.5|4338.5|4338.5|4338|4338.5|4338.5|4338.5|4338|749
1625667890000|2021-07-07 14:24:50||4337.5||4337.5||4338||4337.5|1024
1625667900000|2021-07-07 14:25:00|4339|4338|4339|4338.5|4339|4338.5|4339|4337.5|443
1625667910000|2021-07-07 14:25:10|||||||||185
1625667920000|2021-07-07 14:25:20|||||||||43
1625667930000|2021-07-07 14:25:30|||||||||18
1625667940000|2021-07-07 14:25:40|4338.5|4338|4338.5|4338|4338.5|4338|4338|4337.5|1194
1625667950000|2021-07-07 14:25:50|4338|4337.5|4339.5|4339|4339.5|4339|4338|4337|1771
1625667960000|2021-07-07 14:26:00|4340|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339|878
1625667970000|2021-07-07 14:26:10|4341|4340|4341|4340|4341|4340.5|4341|4340|449
1625667980000|2021-07-07 14:26:20|4340.5|4339.5|4339.5|4339|4340.5|4339.5|4339.5|4339|1292
1625667990000|2021-07-07 14:26:30||4338.5||4338.5||4339||4338.5|0
1625668000000|2021-07-07 14:26:40|4340|4339|4340.5|4339.5|4340.5|4340|4340|4338.5|545
1625668010000|2021-07-07 14:26:50|4341|4340|4341.5|4340.5|4341.5|4341|4341|4339.5|837
1625668020000|2021-07-07 14:27:00|||||||||290
1625668030000|2021-07-07 14:27:10|4342|4341|4341.5|4341|4342|4341|4341.5|4341|257
1625668040000|2021-07-07 14:27:20|||||||||96
1625668050000|2021-07-07 14:27:30|4342|4341.5|4342.5|4342|4342.5|4342|4342|4341.5|448
1625668060000|2021-07-07 14:27:40|4343|4342.5|4343|4342|4343|4342.5|4343|4342|230
1625668070000|2021-07-07 14:27:50||4342.5||4342||4342.5||4342|59
1625668080000|2021-07-07 14:28:00|4343.5|4342.5|4344.5|4343.5|4344.5|4343.5|4343|4342|620
1625668090000|2021-07-07 14:28:10||4344||4343.5||4344||4343.5|350
1625668100000|2021-07-07 14:28:20|4344|4344|4346.5|4345.5|4346.5|4345.5|4343.5|4343|2549
1625668110000|2021-07-07 14:28:30|4346|4346|4348|4347|4348|4347|4346|4345.5|1440
1625668120000|2021-07-07 14:28:40|4348.5|4347.5|4348.5|4347.5|4349|4348.5|4347.5|4347|3478
1625668130000|2021-07-07 14:28:50|4349|4348|4349|4348|4349|4348|4349|4348|10
1625668140000|2021-07-07 14:29:00|4348.5|4347.5|4346.5|4345.5|4348.5|4347.5|4346.5|4345.5|1796
1625668150000|2021-07-07 14:29:10|4346|4345|4344.5|4343.5|4346|4345|4344.5|4343.5|1149
1625668160000|2021-07-07 14:29:20|||||||||18
1625668170000|2021-07-07 14:29:30|||||||||544
1625668180000|2021-07-07 14:29:40|4345|4344|4345.5|4344.5|4345.5|4344.5|4345|4343.5|321
1625668190000|2021-07-07 14:29:50|4345|4344|4345|4344|4345.5|4344.5|4344.5|4343.5|1018
1625668200000|2021-07-07 14:30:00|4345.5|4344.5|4345.5|4344.5|4345.5|4345|4345.5|4344.5|244
1625668210000|2021-07-07 14:30:10||4345||4344.5||4345||4344.5|336
1625668220000|2021-07-07 14:30:20|4346|4345|4346|4345.5|4347|4346|4346|4345|439
1625668230000|2021-07-07 14:30:30||4345||4345||4345||4345|484
1625668240000|2021-07-07 14:30:40|4346.5|4345.5|4347.5|4346.5|4347.5|4346.5|4346.5|4345.5|592
1625668250000|2021-07-07 14:30:50|4347|4347|4348|4347.5|4348|4347.5|4347|4347|540
1625668260000|2021-07-07 14:31:00|4348.5|4347|4348.5|4347.5|4348.5|4347.5|4348|4347|1200
1625668270000|2021-07-07 14:31:10|4349|4348|4349|4348|4349|4348.5|4348.5|4347.5|597
1625668280000|2021-07-07 14:31:20|4348.5|4348.5|4349|4348|4349|4348.5|4348.5|4348|635
1625668290000|2021-07-07 14:31:30||4348.5||4348||4348.5||4348|560
1625668300000|2021-07-07 14:31:40|4348.5|4347.5|4348|4347.5|4349|4347.5|4348|4347.5|421
1625668310000|2021-07-07 14:31:50|4348.5||4349||4349||4348.5||348
1625668320000|2021-07-07 14:32:00|4348.5|4347|4349|4348|4349|4348|4348|4347|918
1625668330000|2021-07-07 14:32:10|||||||||242
1625668340000|2021-07-07 14:32:20|4348.5|4347.5|4348|4347|4348.5|4348|4348|4347|321
1625668350000|2021-07-07 14:32:30|4347.5|4346.5|4346.5|4346|4347.5|4346.5|4346.5|4346|697
1625668360000|2021-07-07 14:32:40|4347||4347||4347||4347||390
1625668370000|2021-07-07 14:32:50|4348|4346.5|4348|4347.5|4348.5|4348|4347.5|4346|2733
1625668380000|2021-07-07 14:33:00|4348.5|4347|4347.5|4346.5|4348.5|4347.5|4347.5|4346.5|3655
1625668390000|2021-07-07 14:33:10|4348|4347|4348|4347|4348.5|4347.5|4348|4346.5|1047
1625668400000|2021-07-07 14:33:20|4347.5|4346.5|4347.5|4346.5|4348|4347|4347|4346.5|4017
1625668410000|2021-07-07 14:33:30|4348|4347|4347.5|4347|4348|4347|4347.5|4347|1476
1625668420000|2021-07-07 14:33:40|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|1061
1625668430000|2021-07-07 14:33:50|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4347.5|636
1625668440000|2021-07-07 14:34:00|4349.5|4349|4350|4349|4350|4349|4349|4348.5|1291
1625668450000|2021-07-07 14:34:10|4349.5|4348.5|4348|4347.5|4349.5|4348.5|4348|4347.5|4282
1625668460000|2021-07-07 14:34:20|4348.5|4348|4348.5|4347.5|4349|4348|4348.5|4347.5|1290
1625668470000|2021-07-07 14:34:30|4349|4348.5|4348|4347.5|4349|4348.5|4348|4347|410
1625668480000|2021-07-07 14:34:40|||||||||207
1625668490000|2021-07-07 14:34:50|4348.5|4348|4349|4348.5|4349|4348.5|4348|4348|320
1625668500000|2021-07-07 14:35:00|4349.5|4349|4350|4349|4350|4349|4349|4348.5|1004
1625668510000|2021-07-07 14:35:10|4350.5|4349.5|4351|4350|4351|4350|4350|4349.5|1631
1625668520000|2021-07-07 14:35:20|4351.5|4350.5|4352|4350.5|4352|4350.5|4351.5|4350|55
1625668530000|2021-07-07 14:35:30|4351.5||4351.5||4352||4351.5||0
1625668540000|2021-07-07 14:35:40|4352|4351|4352.5|4351.5|4352.5|4352|4351.5|4351|219
1625668550000|2021-07-07 14:35:50|4353|4352|4352.5|4351.5|4353|4352.5|4352|4351.5|610
1625668560000|2021-07-07 14:36:00|4352|4351|4351|4350|4352.5|4351|4350.5|4350|3590
1625668570000|2021-07-07 14:36:10||4350.5||4350||4350.5||4350|50
1625668580000|2021-07-07 14:36:20|4351.5|4350.5|4350|4349.5|4352|4351|4350|4349.5|784
1625668590000|2021-07-07 14:36:30|4350.5|4350|4350|4349|4350.5|4350|4349.5|4349|1273
1625668600000|2021-07-07 14:36:40|4350.5|4349.5|4351|4350|4351.5|4351|4350.5|4349.5|1125
1625668610000|2021-07-07 14:36:50|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|1446
1625668620000|2021-07-07 14:37:00|4352|4351|4352.5|4351.5|4352.5|4351.5|4352|4350.5|1051
1625668630000|2021-07-07 14:37:10|4353|4352|4353|4352|4353.5|4352|4353|4352|357
1625668640000|2021-07-07 14:37:20|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|368
1625668650000|2021-07-07 14:37:30|4354||4353.5||4354||4353.5||0
1625668660000|2021-07-07 14:37:40|4354|4353|4354|4353|4354|4353.5|4353.5|4352.5|868
1625668670000|2021-07-07 14:37:50|||||||||500
1625668680000|2021-07-07 14:38:00|||||||||240
1625668690000|2021-07-07 14:38:10|4354.5|4353.5|4354.5|4354|4354.5|4354|4354.5|4353.5|992
1625668700000|2021-07-07 14:38:20|4355|4354.5|4355|4354.5|4355.5|4354.5|4355|4354.5|222
1625668710000|2021-07-07 14:38:30|4356|4355|4356|4355.5|4357|4356.5|4355.5|4354.5|2264
1625668720000|2021-07-07 14:38:40|4356.5|4356|4357|4356|4357.5|4357|4356.5|4356|877
1625668730000|2021-07-07 14:38:50|4356.5|4356.5|4357.5|4356|4357.5|4356.5|4356.5|4356|1363
1625668740000|2021-07-07 14:39:00|4357|4356.5|4357.5|4356.5|4357.5|4356.5|4357|4356.5|1260
1625668750000|2021-07-07 14:39:10|4357|4356|4358|4357|4358.5|4357.5|4357|4356|4807
1625668760000|2021-07-07 14:39:20|4357.5|4357.5|4359.5|4358.5|4360|4359|4357|4356.5|3851
1625668770000|2021-07-07 14:39:30|4359|4358|4359|4358|4359|4358|4359|4358|323
1625668780000|2021-07-07 14:39:40|4358.5|4357.5|4357|4356|4359|4358|4357|4356|4031
1625668790000|2021-07-07 14:39:50|4357.5|4356.5|4357.5|4356.5|4357.5|4357|4357.5|4356.5|208
1625668800000|2021-07-07 14:40:00|4357|4356|4358|4357|4358|4357|4357|4356|1863
1625668810000|2021-07-07 14:40:10|4357.5|4357.5|4358|4357.5|4358|4357.5|4357.5|4357|809
1625668820000|2021-07-07 14:40:20|4358.5|4357|4358.5|4357.5|4358.5|4357.5|4358.5|4357|401
1625668830000|2021-07-07 14:40:30|4358|4357|4358|4357|4358.5|4357.5|4357.5|4357|1044
1625668840000|2021-07-07 14:40:40|4357.5||4358||4358||4357.5||1740
1625668850000|2021-07-07 14:40:50|4357.5|4356.5|4356.5|4355.5|4357.5|4356.5|4356.5|4355.5|1041
1625668860000|2021-07-07 14:41:00|4356|4355|4356|4355|4356|4355.5|4355.5|4354.5|1255
1625668870000|2021-07-07 14:41:10|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|189
1625668890000|2021-07-07 14:41:30|||||||||10
1625668900000|2021-07-07 14:41:40|4356|4355|4354.5|4353.5|4356.5|4355|4354|4353.5|2819
1625668910000|2021-07-07 14:41:50|4355|4354|4356.5|4355.5|4357|4356|4355|4354|3280
1625668920000|2021-07-07 14:42:00|4357|4356|4356.5|4355.5|4357|4356|4356.5|4355|792
1625668930000|2021-07-07 14:42:10|4356|4355|4355.5|4354.5|4356.5|4355.5|4355.5|4354.5|946
1625668940000|2021-07-07 14:42:20||4354||4354.5||4354.5||4354|250
1625668950000|2021-07-07 14:42:30|4356|4355|4355|4354|4356|4355|4355|4354|910
1625668960000|2021-07-07 14:42:40|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|0
1625668970000|2021-07-07 14:42:50|4355|4354|4354|4353|4355|4354|4354|4353|905
1625668980000|2021-07-07 14:43:00|4353.5|4352.5|4353.5|4352.5|4354|4352.5|4353.5|4352.5|4
1625668990000|2021-07-07 14:43:10|4354||4353.5||4354||4353.5||4
1625669000000|2021-07-07 14:43:20|||||||||1036
1625669010000|2021-07-07 14:43:30||4353||4353||4353||4353|76
1625669030000|2021-07-07 14:43:50|||||||||246
1625669040000|2021-07-07 14:44:00|4353|4352.5|4353|4352|4353.5|4352.5|4351|4350.5|4119
1625669050000|2021-07-07 14:44:10|4352.5|4351.5|4351|4350|4352.5|4351.5|4350|4349|6292
1625669060000|2021-07-07 14:44:20|4350.5|4350.5|4351.5|4351|4351.5|4351|4350.5|4349.5|3241
1625669070000|2021-07-07 14:44:30|4351|4350.5|4351.5|4350.5|4352|4351.5|4351|4350.5|1550
1625669080000|2021-07-07 14:44:40|||||||||350
1625669090000|2021-07-07 14:44:50|4352|4351|4352.5|4351.5|4352.5|4351.5|4351.5|4350.5|643
1625669100000|2021-07-07 14:45:00||4352||4352||4352||4351.5|468
1625669110000|2021-07-07 14:45:10|4352|4351.5|4351|4350.5|4353|4352|4351|4350.5|1023
1625669120000|2021-07-07 14:45:20|4351.5|4351|4351.5|4350.5|4351.5|4351|4351|4350.5|1276
1625669130000|2021-07-07 14:45:30|4352|4351|4353|4352|4353|4352.5|4351.5|4350.5|2229
1625669140000|2021-07-07 14:45:40|4352.5|4351.5|4353|4352|4353|4352|4352.5|4351.5|196
1625669150000|2021-07-07 14:45:50|4353.5|4352.5|4354|4352.5|4354|4353.5|4353.5|4352.5|1372
1625669160000|2021-07-07 14:46:00|4354.5|4353|4354.5|4353.5|4354.5|4354|4354.5|4353|1149
1625669180000|2021-07-07 14:46:20|4354|4354|4355.5|4354.5|4355.5|4354.5|4354|4353.5|426
1625669190000|2021-07-07 14:46:30||4355||4355||4355||4355|0
1625669200000|2021-07-07 14:46:40|4356|4355.5|4357.5|4356|4357.5|4357|4356|4355.5|1478
1625669220000|2021-07-07 14:47:00|4357|4355.5|4355|4354|4357|4356|4355|4354|2263
1625669230000|2021-07-07 14:47:10|4355.5|4354.5|4355.5|4354.5|4356|4355.5|4355.5|4354|766
1625669240000|2021-07-07 14:47:20|4355||4355||4355||4355||1734
1625669250000|2021-07-07 14:47:30|4354.5|4354|4354.5|4353.5|4354.5|4354|4354.5|4353.5|206
1625669260000|2021-07-07 14:47:40|4354|4353|4354|4353|4354|4353|4354|4353|0
1625669270000|2021-07-07 14:47:50|4354.5|4353.5|4354.5|4353|4354.5|4353.5|4353.5|4353|931
1625669280000|2021-07-07 14:48:00|4355|4353.5|4355|4354|4355|4354|4354.5|4353.5|245
1625669290000|2021-07-07 14:48:10|4355.5|4354.5|4355.5|4354.5|4355.5|4355|4355|4353.5|1674
1625669310000|2021-07-07 14:48:30||4355||4354.5||4355||4354.5|0
1625669320000|2021-07-07 14:48:40|4356|4355|4356|4355.5|4356|4355.5|4356|4354.5|282
1625669330000|2021-07-07 14:48:50|4356.5|4356|4356|4355|4356.5|4356|4356|4355|279
1625669350000|2021-07-07 14:49:10|4356.5|4355.5|4356.5|4356|4356.5|4356|4356.5|4355.5|992
1625669360000|2021-07-07 14:49:20||4355.5||4355.5||4356||4355.5|867
1625669370000|2021-07-07 14:49:30|4357|4356|4357|4356.5|4357|4356.5|4357|4356|2385
1625669380000|2021-07-07 14:49:40|4357.5|4357|4357.5|4357|4357.5|4357|4357.5|4357|1464
1625669390000|2021-07-07 14:49:50|4357|4356.5|4357|4356|4357.5|4357|4357|4356|2243
1625669400000|2021-07-07 14:50:00|4356.5|4355.5|4356.5|4355.5|4357|4356|4356|4355.5|699
1625669410000|2021-07-07 14:50:10|4357|4356|4356.5|4355.5|4357|4356.5|4356.5|4355.5|324
1625669420000|2021-07-07 14:50:20|4357|4356|4357.5|4356.5|4357.5|4357|4357|4355.5|818
1625669430000|2021-07-07 14:50:30|4358|4357|4358|4357|4358.5|4358|4357.5|4357|1370
1625669440000|2021-07-07 14:50:40||4357.5||4357.5||4357.5||4357.5|193
1625669450000|2021-07-07 14:50:50|4358.5|4357|4356.5|4355.5|4358.5|4357|4356.5|4355.5|1710
1625669460000|2021-07-07 14:51:00|4357|4356|4356.5|4355.5|4357|4356|4356.5|4355.5|289
1625669470000|2021-07-07 14:51:10||4356||4356||4356||4355.5|294
1625669480000|2021-07-07 14:51:20|4357|4355.5|4357|4356|4357|4356.5|4356.5|4355.5|662
1625669490000|2021-07-07 14:51:30||4356.5||4356.5||4356.5||4356.5|514
1625669500000|2021-07-07 14:51:40|||||||||96
1625669510000|2021-07-07 14:51:50|4356.5|4356|4357|4356|4357|4356|4356.5|4355.5|2093
1625669520000|2021-07-07 14:52:00|4356.5|4355.5|4356.5|4356|4357|4356.5|4356.5|4355.5|1640
1625669530000|2021-07-07 14:52:10|4357||4356.5||4357||4356.5||290
1625669540000|2021-07-07 14:52:20|4356|4355.5|4354.5|4353.5|4356|4356|4354.5|4353.5|2787
1625669550000|2021-07-07 14:52:30|4354|4353|4354|4353|4354|4353|4354|4353|0
1625669560000|2021-07-07 14:52:40|4353.5|4352.5|4352.5|4351.5|4353.5|4352.5|4352.5|4351.5|1023
1625669570000|2021-07-07 14:52:50|4352|4352|4352|4351|4352|4352|4352|4351|291
1625669580000|2021-07-07 14:53:00||4351.5||4351.5||4351.5||4351.5|310
1625669590000|2021-07-07 14:53:10|4351.5|4351|4350.5|4350|4351.5|4351|4350|4349|4262
1625669600000|2021-07-07 14:53:20|4351|4349.5|4351|4350|4351|4350.5|4350.5|4349.5|1381
1625669610000|2021-07-07 14:53:30|4350.5|4350.5|4350.5|4349.5|4350.5|4350.5|4350.5|4349.5|537
1625669620000|2021-07-07 14:53:40|4351|4350|4351|4350|4351|4350.5|4350.5|4350|1214
1625669630000|2021-07-07 14:53:50|4350.5||4350.5||4350.5||4350.5||0
1625669640000|2021-07-07 14:54:00|4351.5|4350.5|4351|4350.5|4351.5|4351|4351|4350.5|2649
1625669650000|2021-07-07 14:54:10|4351.5|4351|4352|4351.5|4352.5|4352|4351.5|4350.5|947
1625669660000|2021-07-07 14:54:20||4351||4351.5||4351.5||4351|857
1625669670000|2021-07-07 14:54:30|4352.5|4352|4352.5|4352|4352.5|4352|4352.5|4352|580
1625669680000|2021-07-07 14:54:40|4352|4351.5|4351.5|4350.5|4352|4351.5|4351|4350.5|2369
1625669690000|2021-07-07 14:54:50||4351||4350.5||4351||4350.5|194
1625669700000|2021-07-07 14:55:00|4352|4351|4352|4351|4352|4351.5|4351.5|4350.5|666
1625669710000|2021-07-07 14:55:10|4352.5|4351.5|4352.5|4352|4352.5|4352|4352.5|4351.5|751
1625669720000|2021-07-07 14:55:20|4352|4351.5|4352.5|4351.5|4352.5|4352|4352|4351.5|600
1625669730000|2021-07-07 14:55:30|4353|4352|4353|4352|4353|4352.5|4353|4351.5|561
1625669740000|2021-07-07 14:55:40|4352.5|4351.5|4353|4352|4353|4352|4352.5|4351.5|496
1625669750000|2021-07-07 14:55:50||4352.5||4352||4352.5||4352|495
1625669760000|2021-07-07 14:56:00||4352.5||4352.5||4352.5||4352.5|299
1625669770000|2021-07-07 14:56:10|4353.5|4353|4355.5|4354.5|4356|4354.5|4353.5|4353|2570
1625669780000|2021-07-07 14:56:20|4355|4354|4355|4354.5|4355|4354.5|4355|4354|720
1625669790000|2021-07-07 14:56:30|4355.5||4355.5||4355.5||4355.5||624
1625669800000|2021-07-07 14:56:40|4355|4355|4355|4354.5|4355|4355|4355|4354.5|1157
1625669810000|2021-07-07 14:56:50|4354.5|4354|4354.5|4354|4354.5|4354|4354.5|4354|906
1625669820000|2021-07-07 14:57:00|4354|4353.5|4353|4352.5|4354|4353.5|4353|4352.5|1674
1625669830000|2021-07-07 14:57:10|4352.5|4352|4352|4351|4352.5|4352|4352|4351|712
1625669840000|2021-07-07 14:57:20|4352.5|4351.5|4352.5|4351.5|4352.5|4352|4352|4351|883
1625669850000|2021-07-07 14:57:30||4352||4352||4352||4352|0
1625669860000|2021-07-07 14:57:40|4352|4351.5|4352|4351|4352|4351.5|4352|4351|763
1625669870000|2021-07-07 14:57:50|4352.5|4351.5|4352.5|4351.5|4352.5|4352|4352.5|4351.5|1121
1625669880000|2021-07-07 14:58:00|4353|4352|4352|4351.5|4353.5|4352.5|4352|4351.5|1966
1625669890000|2021-07-07 14:58:10|||||||||1196
1625669900000|2021-07-07 14:58:20|4352.5|4352|4353|4352.5|4353|4352.5|4352|4351.5|1263
1625669910000|2021-07-07 14:58:30|4352.5|4352|4353|4352|4353|4352|4352.5|4351.5|375
1625669920000|2021-07-07 14:58:40|4352.5|4351.5|4352.5|4351.5|4353|4352|4352.5|4351.5|252
1625669930000|2021-07-07 14:58:50|4352|4352|4352.5|4351.5|4352.5|4352|4352|4351.5|1236
1625669940000|2021-07-07 14:59:00|4352|4352|4352|4351|4352|4352|4351.5|4351|786
1625669950000|2021-07-07 14:59:10|4352.5|4351.5|4353.5|4353|4353.5|4353|4352.5|4351|2154
1625669960000|2021-07-07 14:59:20|4354|4353.5|4354|4353|4354|4353.5|4354|4353|1052
1625669970000|2021-07-07 14:59:30||4353.5||4353.5||4353.5||4353.5|248
1625669980000|2021-07-07 14:59:40|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4352.5|671
1625669990000|2021-07-07 14:59:50|4354|4353.5|4354|4353|4354|4353.5|4353.5|4353|1265
1625670000000|2021-07-07 15:00:00|4353.5|4352.5|4353.5|4353|4354|4353|4352.5|4352|1479
1625670010000|2021-07-07 15:00:10|4353|4352.5|4354|4353.5|4354|4353.5|4353|4352.5|1487
1625670020000|2021-07-07 15:00:20|4354.5|4354|4353|4352.5|4354.5|4354|4353|4352|2553
1625670030000|2021-07-07 15:00:30|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352|556
1625670040000|2021-07-07 15:00:40|4353.5|4353|4353|4352.5|4353.5|4353|4353|4352.5|636
1625670050000|2021-07-07 15:00:50|4353.5|4353|4353.5|4353|4354.5|4353.5|4353|4352.5|1179
1625670060000|2021-07-07 15:01:00|4354|4353.5|4355|4354.5|4355|4354.5|4354|4353|931
1625670070000|2021-07-07 15:01:10|4355.5|4355|4355.5|4355|4356|4355.5|4355.5|4355|922
1625670080000|2021-07-07 15:01:20|4355|4354.5|4355.5|4355|4355.5|4355|4355|4354.5|1407
1625670090000|2021-07-07 15:01:30|4356|4355.5|4356|4355.5|4356.5|4356|4356|4355.5|1705
1625670100000|2021-07-07 15:01:40|4356.5|4356|4356|4355.5|4357|4356|4356|4355.5|1143
1625670110000|2021-07-07 15:01:50|4355.5|4355|4355.5|4355|4355.5|4355|4355.5|4355|863
1625670120000|2021-07-07 15:02:00|4355|4354.5|4354|4353.5|4355|4354.5|4353.5|4353|2302
1625670130000|2021-07-07 15:02:10|4354.5|4354|4355|4354|4355|4354.5|4354.5|4354|1385
1625670140000|2021-07-07 15:02:20|4354.5|4353.5|4354.5|4354|4354.5|4354|4354.5|4353.5|635
1625670150000|2021-07-07 15:02:30||4353.5||4353.5||4354||4353.5|225
1625670160000|2021-07-07 15:02:40||4354||4354||4354||4353.5|387
1625670170000|2021-07-07 15:02:50|4354|4353.5|4353|4352.5|4354|4353.5|4353|4352.5|536
1625670180000|2021-07-07 15:03:00|4353.5|4352|4352.5|4352|4353.5|4352|4352.5|4352|534
1625670190000|2021-07-07 15:03:10|4353|4352.5|4354|4353|4354|4353.5|4353|4352|1921
1625670200000|2021-07-07 15:03:20||4353.5||4353.5||4353.5||4353.5|387
1625670210000|2021-07-07 15:03:30|4353.5|4353|4353.5|4353|4353.5|4353.5|4353.5|4353|1108
1625670220000|2021-07-07 15:03:40|4353|4352.5|4353.5|4353|4353.5|4353|4352.5|4352|2394
1625670230000|2021-07-07 15:03:50|4354|4353.5|4354.5|4354|4355|4354|4354|4353.5|2774
1625670240000|2021-07-07 15:04:00|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353.5|1253
1625670250000|2021-07-07 15:04:10|4354.5|4354|4353.5|4353|4354.5|4354|4353.5|4353|2737
1625670260000|2021-07-07 15:04:20|4354|4353.5|4354|4353|4354|4353.5|4354|4353|903
1625670270000|2021-07-07 15:04:30|4354.5|4353.5|4354|4353.5|4354.5|4354|4354|4353.5|1836
1625670280000|2021-07-07 15:04:40|4353.5|4353|4353|4352.5|4354|4353|4353|4352.5|473
1625670290000|2021-07-07 15:04:50|4352.5|4352|4353|4352.5|4353|4352.5|4352.5|4352|295
1625670300000|2021-07-07 15:05:00|4352.5|4352|4352|4351.5|4352.5|4352|4352|4351.5|1370
1625670310000|2021-07-07 15:05:10|4351.5|4351|4352|4351|4352|4351|4351.5|4351|598
1625670320000|2021-07-07 15:05:20|4352.5|4351.5|4353|4352|4353|4352.5|4352.5|4351|2313
1625670330000|2021-07-07 15:05:30|4352.5||4352.5||4352.5||4352.5||463
1625670340000|2021-07-07 15:05:40|4353|4352.5|4353|4352|4353|4352.5|4352|4351|1735
1625670350000|2021-07-07 15:05:50|4352.5|4352.5|4352.5|4351.5|4353|4352.5|4352|4351.5|832
1625670360000|2021-07-07 15:06:00|4352||4352||4352||4352||1286
1625670370000|2021-07-07 15:06:10|4352.5||4352.5||4352.5||4352.5||0
1625670380000|2021-07-07 15:06:20|4352|4352|4352.5|4352|4352.5|4352|4352|4351.5|1254
1625670390000|2021-07-07 15:06:30|4353|4352.5|4353.5|4353|4353.5|4353|4353|4352|2619
1625670400000|2021-07-07 15:06:40|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|411
1625670410000|2021-07-07 15:06:50|4353.5|4353|4355|4354|4355|4354|4353|4352.5|2255
1625670420000|2021-07-07 15:07:00|4354.5|4354.5|4355|4354|4355|4354.5|4354.5|4354|1229
1625670440000|2021-07-07 15:07:20|4355.5|4354.5|4356|4355|4356|4355.5|4355|4354.5|1972
1625670450000|2021-07-07 15:07:30|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|459
1625670460000|2021-07-07 15:07:40|4356|4355|4356|4355|4356|4355|4355.5|4355|108
1625670470000|2021-07-07 15:07:50|4356.5|4355.5|4357|4356.5|4357.5|4356.5|4356.5|4355.5|2234
1625670480000|2021-07-07 15:08:00|4357.5|4356|4357|4356|4357.5|4356.5|4356.5|4356|3070
1625670490000|2021-07-07 15:08:10|4356.5|4355.5|4355|4354|4357|4355.5|4355|4354|1247
1625670500000|2021-07-07 15:08:20|4355.5|4354.5|4355.5|4355|4355.5|4355|4355|4354.5|1081
1625670510000|2021-07-07 15:08:30|4355|4354.5|4355.5|4354.5|4355.5|4355|4355|4354.5|842
1625670520000|2021-07-07 15:08:40|4356|4355|4356|4355|4356|4355.5|4355.5|4355|428
1625670530000|2021-07-07 15:08:50|||||||||25
1625670540000|2021-07-07 15:09:00|4356.5|4355.5|4356.5|4355.5|4356.5|4355.5|4355.5|4355|2779
1625670550000|2021-07-07 15:09:10|4356|4356|4356.5|4356|4356.5|4356|4356|4356|715
1625670560000|2021-07-07 15:09:20|||||||||421
1625670580000|2021-07-07 15:09:40|4356|4355.5|4356|4355|4356|4355.5|4355.5|4355|1544
1625670590000|2021-07-07 15:09:50|4356.5|4355.5|4357.5|4357|4357.5|4357|4356.5|4355|1596
1625670600000|2021-07-07 15:10:00|4357|4356.5|4357|4356.5|4357.5|4357|4356.5|4356|2779
1625670610000|2021-07-07 15:10:10|4356.5|4356|4357|4356.5|4357|4356.5|4356.5|4356|1082
1625670620000|2021-07-07 15:10:20|4357.5|4357|4357.5|4357|4357.5|4357|4357.5|4357|557
1625670630000|2021-07-07 15:10:30|4358|4357.5|4357.5|4356.5|4358|4357.5|4356.5|4356|2564
1625670640000|2021-07-07 15:10:40|4357|4357|4357.5|4356.5|4357.5|4357|4357|4356.5|195
1625670660000|2021-07-07 15:11:00|4357|4357|4356.5|4356|4357|4357|4356.5|4356|1546
1625670670000|2021-07-07 15:11:10|4356|4355.5|4356.5|4356|4356.5|4356|4356|4355.5|1377
1625670680000|2021-07-07 15:11:20|4357|4355.5|4357|4356|4357|4356.5|4356.5|4355.5|1089
1625670690000|2021-07-07 15:11:30||4356.5||4356.5||4356.5||4356.5|762
1625670700000|2021-07-07 15:11:40|4357.5|4357|4358.5|4357.5|4358.5|4357.5|4357.5|4357|1622
1625670710000|2021-07-07 15:11:50|4359|4358|4359|4358|4359|4358.5|4358.5|4357.5|1323
1625670720000|2021-07-07 15:12:00|4359.5|4358.5|4359|4358|4359.5|4358.5|4358.5|4358|1120
1625670730000|2021-07-07 15:12:10|4358.5|4357.5|4358.5|4358|4359|4358.5|4358|4357.5|773
1625670740000|2021-07-07 15:12:20|4359|4358.5|4359|4358|4359|4358.5|4358.5|4358|672
1625670750000|2021-07-07 15:12:30|4358.5|4357.5|4358.5|4357.5|4359|4358|4358|4357.5|1943
1625670760000|2021-07-07 15:12:40|4359|4358|4359.5|4359|4359.5|4359|4358.5|4358|1171
1625670770000|2021-07-07 15:12:50|4360|4358.5|4359|4358.5|4360|4359|4359|4358|2164
1625670780000|2021-07-07 15:13:00|4359.5|4359|4359.5|4359|4359.5|4359|4359.5|4359|1413
1625670790000|2021-07-07 15:13:10|4360|4359.5|4359|4358|4360|4359.5|4358.5|4358|3741
1625670800000|2021-07-07 15:13:20|4359.5|4358.5|4359.5|4358.5|4359.5|4359|4359|4358.5|1435
1625670810000|2021-07-07 15:13:30||4359||4359||4359||4359|388
1625670820000|2021-07-07 15:13:40|4360|4359.5|4360|4359|4360.5|4360|4360|4359|2915
1625670830000|2021-07-07 15:13:50|4360.5|4359.5|4359.5|4359|4360.5|4360|4359.5|4359|2130
1625670840000|2021-07-07 15:14:00|4360|4358.5|4359|4358.5|4360|4359|4359|4358.5|108
1625670850000|2021-07-07 15:14:10|4358.5|4358|4359|4358|4359|4358|4358.5|4358|0
1625670860000|2021-07-07 15:14:20|4358.5|4358.5|4359|4358.5|4359|4358.5|4358.5|4357.5|1442
1625670870000|2021-07-07 15:14:30||4358||4358||4358||4358|194
1625670900000|2021-07-07 15:15:00|4359.5|4358.5|4360|4359.5|4360|4359.5|4359.5|4358|2773
1625670910000|2021-07-07 15:15:10|4359.5|4359|4360|4359|4360|4359.5|4359|4358.5|1560
1625670920000|2021-07-07 15:15:20|4360.5|4359.5|4360.5|4360|4360.5|4360|4359.5|4359|2950
1625670930000|2021-07-07 15:15:30|4361|4360.5|4361|4360|4361|4360.5|4361|4360|581
1625670940000|2021-07-07 15:15:40|4360.5|4360.5|4361|4360|4361|4360.5|4360.5|4360|1134
1625670950000|2021-07-07 15:15:50|4360.5|4360.5|4361|4360.5|4361|4360.5|4360.5|4360|776
1625670960000|2021-07-07 15:16:00|4361.5|4361|4360.5|4360|4361.5|4361|4360.5|4360|1713
1625670970000|2021-07-07 15:16:10|4361|4359.5|4359.5|4359|4361|4359.5|4359|4358.5|3164
1625670980000|2021-07-07 15:16:20|4359|4358.5|4359.5|4359|4359.5|4359|4359|4358.5|952
1625670990000|2021-07-07 15:16:30|4360|4359.5|4360|4359.5|4360|4359.5|4359.5|4359.5|1619
1625671000000|2021-07-07 15:16:40|4360.5|4360|4360.5|4359.5|4360.5|4360|4360|4359|2041
1625671010000|2021-07-07 15:16:50|4360|4360|4360.5|4360|4361|4360|4360|4359.5|2249
1625671020000|2021-07-07 15:17:00|4361|4360.5|4360.5|4360|4361|4360.5|4360.5|4360|1836
1625671030000|2021-07-07 15:17:10|4361|4359.5|4361|4360|4361|4360.5|4361|4359.5|1254
1625671040000|2021-07-07 15:17:20|4360.5|4360.5|4361|4360|4361|4360.5|4360|4359.5|2398
1625671050000|2021-07-07 15:17:30|4360.5|4360.5|4361|4360.5|4361|4360.5|4360.5|4360|1577
1625671060000|2021-07-07 15:17:40|4361.5|4361|4362|4361.5|4362|4361.5|4361.5|4360.5|1952
1625671070000|2021-07-07 15:17:50|4362.5|4362|4362|4361.5|4362.5|4362|4362|4361.5|617
1625671080000|2021-07-07 15:18:00|||||||||3649
1625671090000|2021-07-07 15:18:10|4361.5|4361|4361.5|4360.5|4361.5|4361|4361.5|4360.5|272
1625671100000|2021-07-07 15:18:20|||||||||214
1625671110000|2021-07-07 15:18:30|4362|4361|4362|4361|4362|4361|4361.5|4360.5|1893
1625671120000|2021-07-07 15:18:40|4361.5|4361.5|4361.5|4360.5|4361.5|4361.5|4360.5|4360|1365
1625671130000|2021-07-07 15:18:50|4361|4361|4360.5|4359.5|4361|4361|4360.5|4359.5|748
1625671140000|2021-07-07 15:19:00|||||||||354
1625671150000|2021-07-07 15:19:10||4360||4360||4360||4359.5|193
1625671160000|2021-07-07 15:19:20|4361|4359.5|4361|4360.5|4361|4360.5|4361|4359.5|1056
1625671170000|2021-07-07 15:19:30|4360.5|4360|4360.5|4360|4360.5|4360|4360.5|4360|1339
1625671180000|2021-07-07 15:19:40|4360|4359.5|4360|4359.5|4360|4359.5|4360|4359.5|1537
1625671190000|2021-07-07 15:19:50|||||||||14
1625671200000|2021-07-07 15:20:00|4360.5|4360|4361|4360.5|4361|4360.5|4360.5|4360|4122
1625671210000|2021-07-07 15:20:10|||||||||559
1625671230000|2021-07-07 15:20:30|4361.5|4361|4361.5|4361|4361.5|4361|4361|4360.5|1700
1625671240000|2021-07-07 15:20:40|4362|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|2707
1625671250000|2021-07-07 15:20:50|||||||||1677
1625671260000|2021-07-07 15:21:00|4362|4361.5|4362|4361.5|4362|4361.5|4362|4361.5|1016
1625671270000|2021-07-07 15:21:10|4362.5|4362|4362.5|4362|4362.5|4362|4362|4361.5|506
1625671280000|2021-07-07 15:21:20|4362|4361.5|4362|4361.5|4362|4362|4361.5|4361|1152
1625671290000|2021-07-07 15:21:30|4362.5|4362|4362.5|4361.5|4362.5|4362|4362|4361.5|636
1625671300000|2021-07-07 15:21:40||4362||4362||4362||4361.5|1438
1625671310000|2021-07-07 15:21:50|||||||||194
1625671320000|2021-07-07 15:22:00|4362|4361.5|4363|4362.5|4363|4362.5|4362|4361.5|1394
1625671330000|2021-07-07 15:22:10|4362.5|4362|4363|4362.5|4363|4362.5|4362.5|4362|756
1625671340000|2021-07-07 15:22:20|4362.5|4362|4362.5|4361.5|4363|4362|4362|4361.5|2576
1625671350000|2021-07-07 15:22:30|4363|4362|4362.5|4362|4363|4362.5|4362|4361.5|2257
1625671360000|2021-07-07 15:22:40|4363|4362.5|4363|4362.5|4363|4362.5|4362.5|4362|1211
1625671370000|2021-07-07 15:22:50|4363.5|4363|4363.5|4363|4363.5|4363|4363.5|4363|392
1625671380000|2021-07-07 15:23:00|||||||||2398
1625671390000|2021-07-07 15:23:10|4363|4362.5|4363|4362.5|4364|4363|4363|4362.5|575
1625671400000|2021-07-07 15:23:20|4362.5|4362|4362.5|4361.5|4362.5|4362|4362.5|4361.5|733
1625671410000|2021-07-07 15:23:30||4362||4362||4362||4362|771
1625671420000|2021-07-07 15:23:40|4362|4361.5|4361.5|4361|4362.5|4361.5|4361.5|4361|1054
1625671430000|2021-07-07 15:23:50|4361|4360.5|4362.5|4362|4362.5|4362|4361|4360.5|5394
1625671450000|2021-07-07 15:24:10|4363|4361|4363.5|4363|4363.5|4363|4362|4361|7847
1625671460000|2021-07-07 15:24:20|4364|4362.5|4364|4363.5|4364|4363.5|4364|4362.5|1782
1625671470000|2021-07-07 15:24:30|4363.5|4363|4363.5|4363|4364|4363.5|4363|4362.5|1897
1625671480000|2021-07-07 15:24:40|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|1265
1625671490000|2021-07-07 15:24:50|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|394
1625671500000|2021-07-07 15:25:00|4364|4363.5|4363.5|4363|4364|4363.5|4363|4362|6986
1625671510000|2021-07-07 15:25:10|4363|4362.5|4363.5|4362.5|4363.5|4363|4363|4362|2778
1625671520000|2021-07-07 15:25:20|4363|4362|4363.5|4362.5|4363.5|4363|4363|4362|2188
1625671530000|2021-07-07 15:25:30||4363||4362.5||4363||4362.5|3786
1625671540000|2021-07-07 15:25:40|4363|4361.5|4363.5|4363|4363.5|4363|4362|4361.5|13713
1625671550000|2021-07-07 15:25:50|4363|4362.5|4363.5|4363|4363.5|4363|4363|4362.5|4471
1625671560000|2021-07-07 15:26:00|4363|4362.5|4362|4361.5|4363.5|4363|4362|4361.5|4250
1625671570000|2021-07-07 15:26:10|4361.5|4361|4361|4360|4362|4361.5|4361|4360|2080
1625671580000|2021-07-07 15:26:20|4360.5|4360.5|4360.5|4359.5|4361|4360.5|4360.5|4359.5|1279
1625671590000|2021-07-07 15:26:30|4360|4360|4360|4359.5|4360|4360|4359.5|4359|2008
1625671600000|2021-07-07 15:26:40|4360.5||4360.5||4360.5||4360.5||0
1625671610000|2021-07-07 15:26:50|4360|4359|4359.5|4358.5|4360.5|4359|4359.5|4358.5|1445
1625671620000|2021-07-07 15:27:00|4359|4359|4359|4358|4359|4359|4358.5|4358|1932
1625671630000|2021-07-07 15:27:10|4359.5|4358.5|4359|4358.5|4359.5|4359|4358.5|4358|1887
1625671640000|2021-07-07 15:27:20|4359.5|4359|4359|4358|4360|4359|4358.5|4358|2214
1625671650000|2021-07-07 15:27:30|4358.5|4358.5|4358.5|4358|4358.5|4358.5|4358.5|4358|946
1625671660000|2021-07-07 15:27:40|4359|4357.5|4358|4357|4359|4358|4358|4357|5663
1625671670000|2021-07-07 15:27:50|4357.5|4357.5|4357.5|4356.5|4358|4357.5|4357|4356.5|1901
1625671680000|2021-07-07 15:28:00|4358|4357|4358.5|4358|4358.5|4358|4357.5|4357|2310
1625671690000|2021-07-07 15:28:10|4358|4357.5|4358.5|4357.5|4358.5|4358|4357.5|4357|2087
1625671700000|2021-07-07 15:28:20|4359|4358|4358.5|4358|4359.5|4358.5|4358.5|4358|18339
1625671710000|2021-07-07 15:28:30|4359|4359|4360|4359|4360|4359.5|4359|4358.5|865
1625671720000|2021-07-07 15:28:40||4359.5||4359||4359.5||4359|1739
1625671730000|2021-07-07 15:28:50|4359.5|4358.5|4360|4359|4360|4359|4358.5|4358|3422
1625671740000|2021-07-07 15:29:00|4360.5|4359.5|4360|4359|4360.5|4359.5|4359|4358|4271
1625671750000|2021-07-07 15:29:10||4359.5||4359.5||4359.5||4359|17176
1625671760000|2021-07-07 15:29:20|4360.5|4359|4361|4360|4361|4360.5|4360.5|4359|1846
1625671770000|2021-07-07 15:29:30|4360.5|4359.5|4360|4359.5|4360.5|4359.5|4359.5|4359|1373
1625671780000|2021-07-07 15:29:40|4360.5||4360.5||4360.5||4360.5||1072
1625671790000|2021-07-07 15:29:50|4360|4359|4360.5|4359.5|4360.5|4359.5|4360|4359|622
1625727600000|2021-07-08 07:00:00|4350.5|4340|4344.5|4341|4350.5|4342|4344.5|4339.5|360
1625727610000|2021-07-08 07:00:10|4344|4340.5|4339.5|4336|4344|4341|4336|4333|12634
1625727620000|2021-07-08 07:00:20|4339|4335.5|4337|4334|4339.5|4335.5|4333|4329|3515
1625727630000|2021-07-08 07:00:30|4337.5|4334.5|4341|4337.5|4342|4337.5|4337.5|4334.5|4235
1625727640000|2021-07-08 07:00:40|4340.5|4336.5|4339|4337|4341|4338.5|4339|4336.5|384
1625727650000|2021-07-08 07:00:50|4338|4336.5|4336.5|4334.5|4338.5|4336.5|4335|4333|3761
1625727660000|2021-07-08 07:01:00|4337|4334|4338.5|4337|4340.5|4338|4337|4334|3507
1625727670000|2021-07-08 07:01:10|4339|4337.5|4337.5|4335|4340|4338|4336|4333|1599
1625727680000|2021-07-08 07:01:20|4338|4335.5|4336|4333.5|4339|4337.5|4335.5|4333|4450
1625727690000|2021-07-08 07:01:30|4335.5|4333|4334|4332|4336|4334|4333|4331.5|976
1625727700000|2021-07-08 07:01:40|4334.5|4332.5|4333.5|4331.5|4334.5|4332.5|4333.5|4331.5|0
1625727720000|2021-07-08 07:02:00|4333|4331|4331|4328.5|4333|4331.5|4331|4328|1536
1625727730000|2021-07-08 07:02:10|4331.5|4329|4331.5|4329|4332|4330|4330.5|4329|407
1625727740000|2021-07-08 07:02:20|4332|4329.5|4331.5|4329.5|4332|4329.5|4331.5|4329.5|56
1625727750000|2021-07-08 07:02:30|4331|4329|4331.5|4329.5|4332.5|4330.5|4330|4329|1107
1625727760000|2021-07-08 07:02:40|4332|4330|4333.5|4331|4335|4332|4332|4330|1121
1625727770000|2021-07-08 07:02:50|4333|4330.5|4332.5|4330.5|4333|4330.5|4331.5|4330.5|137
1625727780000|2021-07-08 07:03:00|4332|4330|4329|4327|4332|4330|4329|4326.5|1313
1625727790000|2021-07-08 07:03:10|4329.5|4327.5|4328.5|4327|4330.5|4328.5|4328.5|4327|1031
1625727800000|2021-07-08 07:03:20|4328|4328|4327.5|4325.5|4328.5|4328|4327|4324.5|1148
1625727810000|2021-07-08 07:03:30|4328|4326|4327.5|4325.5|4330|4328.5|4327|4324.5|1767
1625727820000|2021-07-08 07:03:40|4327|4325|4328|4326|4328|4326|4327|4325|265
1625727830000|2021-07-08 07:03:50|4327.5|4325.5|4327|4325.5|4328|4326|4327|4325.5|871
1625727840000|2021-07-08 07:04:00|4327.5|4326|4325.5|4324|4327.5|4326|4325|4323.5|2448
1625727850000|2021-07-08 07:04:10|4325|4323.5|4325.5|4323.5|4325.5|4323.5|4323.5|4321|189
1625727860000|2021-07-08 07:04:20|4325|4323|4324|4322|4325.5|4323|4324|4322|330
1625727870000|2021-07-08 07:04:30|4323.5|4322.5|4323.5|4322|4323.5|4322.5|4323.5|4322|0
1625727880000|2021-07-08 07:04:40|4323|4322.5|4323.5|4322|4324.5|4323|4323|4322|1156
1625727890000|2021-07-08 07:04:50|4324|4322.5|4324.5|4322.5|4325.5|4323.5|4323.5|4322.5|573
1625727900000|2021-07-08 07:05:00|4325|4323|4325|4323.5|4326.5|4325|4324.5|4322.5|2352
1625727910000|2021-07-08 07:05:10|4324.5|4323|4324.5|4323|4325|4323.5|4324|4322.5|926
1625727920000|2021-07-08 07:05:20|4325|4323.5|4326|4324.5|4326.5|4325|4324.5|4323|1440
1625727930000|2021-07-08 07:05:30|4325.5|4324|4325|4324|4325.5|4324.5|4325|4324|281
1625727940000|2021-07-08 07:05:40|4326|4324.5|4326|4324.5|4326|4324.5|4325|4324|653
1625727950000|2021-07-08 07:05:50|4325.5|4324|4324.5|4323.5|4325.5|4324|4324.5|4323|395
1625727960000|2021-07-08 07:06:00|4324|4323|4324|4323|4324.5|4323|4324|4323|125
1625727970000|2021-07-08 07:06:10||4322.5||4323||4323||4322.5|307
1625727980000|2021-07-08 07:06:20|4324.5||4324.5||4324.5||4324.5||625
1625727990000|2021-07-08 07:06:30|4324|4323.5|4324.5|4323.5|4324.5|4323.5|4323.5|4323|883
1625728000000|2021-07-08 07:06:40|4325.5|4324|4326|4324.5|4326|4325|4325.5|4324|582
1625728010000|2021-07-08 07:06:50|4326.5|4325|4328.5|4327.5|4328.5|4327.5|4326.5|4325|177
1625728020000|2021-07-08 07:07:00|4327.5|4327|4327.5|4325.5|4327.5|4327.5|4327|4325|2077
1625728030000|2021-07-08 07:07:10|4328|4326|4328.5|4327.5|4328.5|4327.5|4328|4326|1144
1625728040000|2021-07-08 07:07:20|4329|4327|4329|4327.5|4329|4327.5|4328.5|4327|1059
1625728050000|2021-07-08 07:07:30|4328.5|4327|4329|4327.5|4329|4327.5|4328.5|4327|0
1625728060000|2021-07-08 07:07:40|4328.5|4327|4327.5|4325.5|4328.5|4327|4326.5|4324.5|1510
1625728070000|2021-07-08 07:07:50|4327|4325|4326.5|4325|4327|4325|4326.5|4325|60
1625728080000|2021-07-08 07:08:00|4326|4325.5|4327.5|4326|4327.5|4326|4325.5|4325.5|187
1625728090000|2021-07-08 07:08:10|||||||||6
1625728100000|2021-07-08 07:08:20|4328|4326.5|4329|4327|4329|4327.5|4327.5|4326|138
1625728110000|2021-07-08 07:08:30|4328.5|4327.5|4331|4329.5|4331.5|4329.5|4328.5|4327.5|75
1625728120000|2021-07-08 07:08:40|4330.5|4329|4330|4329|4330.5|4329|4330|4329|110
1625728130000|2021-07-08 07:08:50|4330.5|4329.5|4330.5|4329.5|4330.5|4330|4330.5|4329|1085
1625728140000|2021-07-08 07:09:00|4330|4328.5|4330|4328.5|4330|4328.5|4328|4326|1011
1625728150000|2021-07-08 07:09:10|4331|4329|4332|4329.5|4332.5|4330.5|4330.5|4329|259
1625728160000|2021-07-08 07:09:20|4332.5|4330|4332.5|4331|4332.5|4331.5|4332|4330|295
1625728170000|2021-07-08 07:09:30|||||||||2
1625728180000|2021-07-08 07:09:40|4332|4331.5|4332.5|4331.5|4332.5|4331.5|4332|4331.5|0
1625728190000|2021-07-08 07:09:50|4333|4332|4333.5|4332.5|4333.5|4332.5|4333|4332|180
1625728200000|2021-07-08 07:10:00|4333|4332|4330.5|4329.5|4333|4332|4330.5|4329.5|1279
1625728210000|2021-07-08 07:10:10|4330|4328.5|4328.5|4326.5|4330.5|4329.5|4328.5|4326.5|623
1625728220000|2021-07-08 07:10:20||4327||4327.5||4327.5||4327|0
1625728230000|2021-07-08 07:10:30|4329.5|4328|4330.5|4329.5|4331|4329.5|4329|4328|1553
1625728240000|2021-07-08 07:10:40|4331|4330|4331.5|4329.5|4332.5|4330.5|4330.5|4329.5|535
1625728250000|2021-07-08 07:10:50|4331||4331||4331||4330.5||199
1625728260000|2021-07-08 07:11:00|4330.5|4329|4329.5|4328|4331|4329.5|4329|4328|712
1625728270000|2021-07-08 07:11:10|4330|4328.5|4330|4328.5|4330|4328.5|4330|4328.5|0
1625728280000|2021-07-08 07:11:20|4329.5|4328|4329.5|4328.5|4329.5|4328.5|4329.5|4328|0
1625728290000|2021-07-08 07:11:30||4328||4328||4328||4328|0
1625728300000|2021-07-08 07:11:40|4329|4327|4327.5|4326|4329|4327|4327|4325.5|626
1625728310000|2021-07-08 07:11:50|4328|4326.5|4329|4328.5|4329|4328.5|4328|4326|2664
1625728320000|2021-07-08 07:12:00|4329.5|4329|4330|4328.5|4331|4329.5|4329.5|4328.5|1472
1625728330000|2021-07-08 07:12:10|4330.5|4329|4331|4329.5|4332|4330|4330.5|4329|0
1625728340000|2021-07-08 07:12:20|4331.5|4330|4333.5|4332.5|4334.5|4332.5|4331|4329.5|1578
1625728350000|2021-07-08 07:12:30|4334|4333|4334.5|4333|4334.5|4333|4334|4333|189
1625728360000|2021-07-08 07:12:40||4333.5||4333.5||4333.5||4333|150
1625728370000|2021-07-08 07:12:50|4335|4334|4337.5|4336.5|4337.5|4336.5|4335|4334|2140
1625728380000|2021-07-08 07:13:00|4337|4336|4337.5|4336.5|4337.5|4336.5|4336.5|4335.5|2339
1625728390000|2021-07-08 07:13:10|4338|4337|4339.5|4338|4340|4338.5|4338|4337|1331
1625728400000|2021-07-08 07:13:20|4340|4338.5|4340|4338.5|4340|4338.5|4340|4338|661
1625728410000|2021-07-08 07:13:30|||||||||224
1625728420000|2021-07-08 07:13:40|4339.5|4338|4339|4337.5|4339.5|4338|4337.5|4336.5|2882
1625728430000|2021-07-08 07:13:50|4338.5|4337|4338|4336.5|4338.5|4337|4337.5|4336.5|725
1625728440000|2021-07-08 07:14:00|4337.5|4336|4336|4335|4337.5|4336|4336|4335|397
1625728450000|2021-07-08 07:14:10|4336.5|4335.5|4337|4336|4337|4336|4336.5|4335.5|804
1625728460000|2021-07-08 07:14:20|4336.5|4335.5|4336.5|4335|4336.5|4335.5|4336.5|4335|271
1625728470000|2021-07-08 07:14:30|4337|4335.5|4337|4336|4337|4336|4336.5|4335|30
1625728480000|2021-07-08 07:14:40|4336.5|4335.5|4336.5|4335|4337|4335.5|4336.5|4335|914
1625728490000|2021-07-08 07:14:50|||||||||2562
1625728500000|2021-07-08 07:15:00|4336|4334.5|4338|4337|4339|4337|4335|4334|5089
1625728510000|2021-07-08 07:15:10|4337.5|4336|4336.5|4334.5|4337.5|4336|4336|4334.5|3136
1625728520000|2021-07-08 07:15:20|4337|4335|4336|4335|4337|4335.5|4336|4335|531
1625728530000|2021-07-08 07:15:30|4335.5|4334.5|4334|4332.5|4336|4334.5|4334|4332.5|1377
1625728540000|2021-07-08 07:15:40|4333.5|4332|4332.5|4331|4333.5|4332|4332.5|4331|630
1625728550000|2021-07-08 07:15:50|4332|4330.5|4332|4331|4332|4331|4332|4330.5|0
1625728560000|2021-07-08 07:16:00|4332.5|4330.5|4333|4332|4333|4332|4332.5|4330.5|1175
1625728570000|2021-07-08 07:16:10|4332.5|4331.5|4333.5|4332|4333.5|4332|4332.5|4331.5|108
1625728580000|2021-07-08 07:16:20|4334|4332.5|4335|4333.5|4335|4333.5|4334|4332.5|212
1625728590000|2021-07-08 07:16:30|4334.5|4334|4335|4334|4335.5|4334.5|4334.5|4333.5|473
1625728600000|2021-07-08 07:16:40|4335.5|4334.5|4336.5|4336|4336.5|4336|4335.5|4334.5|1452
1625728610000|2021-07-08 07:16:50|4337.5|4336.5|4337|4335.5|4338|4336.5|4336.5|4335.5|1336
1625728620000|2021-07-08 07:17:00|4337.5|4336|4338|4336.5|4338.5|4337.5|4336.5|4336|5191
1625728630000|2021-07-08 07:17:10|4338.5|4337|4340|4339|4340|4339|4338.5|4337|701
1625728640000|2021-07-08 07:17:20|4340.5|4338.5|4340|4339|4340.5|4339|4339.5|4338.5|115
1625728650000|2021-07-08 07:17:30|4340.5|4339.5|4340|4339|4341.5|4340.5|4339.5|4338.5|1309
1625728660000|2021-07-08 07:17:40|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339.5|633
1625728670000|2021-07-08 07:17:50|4340|4338.5|4339.5|4338.5|4340|4339|4339.5|4338.5|66
1625728680000|2021-07-08 07:18:00|4339|4338|4339|4338|4339|4338|4338.5|4337|1436
1625728690000|2021-07-08 07:18:10|4339.5|4337.5|4338.5|4337.5|4339.5|4338.5|4338.5|4337.5|118
1625728700000|2021-07-08 07:18:20|4338|4337|4336.5|4335|4338|4337|4336.5|4335|980
1625728710000|2021-07-08 07:18:30|4336|4335.5|4334.5|4333|4336|4335.5|4334.5|4333|1287
1625728730000|2021-07-08 07:18:50|4334|4332.5|4333.5|4332|4334.5|4333|4333|4332|536
1625728740000|2021-07-08 07:19:00|4334|4332.5|4334.5|4333|4334.5|4333.5|4334|4332|174
1625728760000|2021-07-08 07:19:20|4335|4333.5|4335.5|4334.5|4335.5|4334.5|4335|4333.5|71
1625728770000|2021-07-08 07:19:30|4336|4335|4335.5|4335|4336|4335.5|4335.5|4334.5|723
1625728780000|2021-07-08 07:19:40|4336|4334.5|4335.5|4334|4336|4335|4335|4334|324
1625728790000|2021-07-08 07:19:50|4336|4334.5|4335.5|4334.5|4336.5|4335|4335|4334|2765
1625728800000|2021-07-08 07:20:00|4335|4334|4335.5|4334.5|4335.5|4334.5|4334.5|4334|1015
1625728810000|2021-07-08 07:20:10|4335|4335|4334.5|4333.5|4335|4335|4334.5|4333.5|1531
1625728820000|2021-07-08 07:20:20|4334|4333|4333.5|4332.5|4334.5|4333|4333.5|4332.5|200
1625728840000|2021-07-08 07:20:40|4333|4332|4331|4329.5|4333.5|4332|4331|4329.5|1266
1625728850000|2021-07-08 07:20:50|4330.5|4330|4331|4330.5|4331|4330.5|4330.5|4329.5|1461
1625728860000|2021-07-08 07:21:00|4331.5|4331|4335|4334|4335|4334|4331.5|4331|702
1625728870000|2021-07-08 07:21:10|4334.5|4333.5|4333.5|4332.5|4334.5|4333.5|4333.5|4332.5|976
1625728880000|2021-07-08 07:21:20|4333|4332|4332.5|4331.5|4333|4332|4332|4330.5|416
1625728890000|2021-07-08 07:21:30|4332||4332.5||4332.5||4332||0
1625728900000|2021-07-08 07:21:40|4332|4331|4329.5|4328.5|4332.5|4331|4329.5|4328.5|1601
1625728910000|2021-07-08 07:21:50|4329|4328|4329|4327.5|4329|4328|4329|4327.5|0
1625728920000|2021-07-08 07:22:00|4328.5|4327|4327.5|4326|4328.5|4327|4326.5|4325.5|1520
1625728930000|2021-07-08 07:22:10|4327|4326.5|4327|4326.5|4327|4326.5|4326|4325|1363
1625728940000|2021-07-08 07:22:20|4327.5|4326|4327|4326.5|4328|4327.5|4327|4326|881
1625728950000|2021-07-08 07:22:30|4327.5|4326|4326.5|4325.5|4327.5|4326|4326.5|4325.5|282
1625728960000|2021-07-08 07:22:40|4326|4325|4326.5|4325|4326.5|4325.5|4326|4325|0
1625728970000|2021-07-08 07:22:50|4326|4324.5|4324.5|4323.5|4326|4325|4324.5|4323|571
1625728980000|2021-07-08 07:23:00|4324|4323|4324|4322.5|4324.5|4323|4324|4322.5|317
1625728990000|2021-07-08 07:23:10|4324.5|4323|4326|4325|4326|4325|4324.5|4323|887
1625729000000|2021-07-08 07:23:20|4325.5|4324.5|4325|4324|4325.5|4324.5|4324.5|4323|800
1625729010000|2021-07-08 07:23:30|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|72
1625729020000|2021-07-08 07:23:40|4325|4324|4325|4323.5|4325|4324|4325|4323.5|356
1625729040000|2021-07-08 07:24:00|4325.5|4324|4325.5|4324.5|4325.5|4325|4325.5|4324|363
1625729050000|2021-07-08 07:24:10|4326|4325|4327|4325.5|4327|4326|4326|4325|233
1625729060000|2021-07-08 07:24:20||4326||4325.5||4326||4325.5|0
1625729070000|2021-07-08 07:24:30|4326.5||4327||4327||4326.5||1
1625729080000|2021-07-08 07:24:40|4328|4326|4328.5|4327.5|4328.5|4327.5|4327.5|4326|364
1625729090000|2021-07-08 07:24:50|4329|4328|4330|4329|4331|4329.5|4329|4328|1753
1625729100000|2021-07-08 07:25:00|4330.5|4329.5|4331|4330|4332.5|4331|4330.5|4329|2645
1625729110000|2021-07-08 07:25:10|4331.5|4330.5|4331.5|4330|4332|4330.5|4330.5|4329.5|971
1625729120000|2021-07-08 07:25:20|4331|4330.5|4331|4329.5|4331|4330.5|4331|4329.5|0
1625729130000|2021-07-08 07:25:30|||||||||100
1625729140000|2021-07-08 07:25:40|4330.5|4329|4328|4327|4331|4329|4327.5|4326|2065
1625729150000|2021-07-08 07:25:50|4328.5|4327.5|4328.5|4327|4328.5|4327.5|4328|4327|111
1625729170000|2021-07-08 07:26:10|4329|4327.5|4330|4329.5|4330|4329.5|4328.5|4327.5|565
1625729200000|2021-07-08 07:26:40|4330.5|4330|4331|4330|4331|4330|4330.5|4330|494
1625729210000|2021-07-08 07:26:50|4331.5|4330.5|4332.5|4331.5|4332.5|4331.5|4331.5|4330|802
1625729220000|2021-07-08 07:27:00|4333|4332|4333|4332|4333|4332|4332.5|4332|287
1625729230000|2021-07-08 07:27:10|4333.5|4332.5|4333.5|4333|4333.5|4333|4333.5|4332.5|100
1625729240000|2021-07-08 07:27:20|4333|4332.5|4333.5|4332.5|4333.5|4333|4333|4332|333
1625729250000|2021-07-08 07:27:30|4333|4332|4333|4332|4333|4332|4332.5|4331.5|508
1625729260000|2021-07-08 07:27:40|4332.5|4331.5|4332.5|4331|4332.5|4332|4332.5|4331|0
1625729270000|2021-07-08 07:27:50||4331.5||4331||4331.5||4331|0
1625729280000|2021-07-08 07:28:00|4332|4330.5|4330|4329|4332|4330.5|4330|4328.5|600
1625729290000|2021-07-08 07:28:10||4328.5||4329||4329||4328|21
1625729300000|2021-07-08 07:28:20|4330.5|4329.5|4331|4330.5|4331|4330.5|4330.5|4329|569
1625729310000|2021-07-08 07:28:30|4331.5|4330|4330.5|4329.5|4331.5|4330|4330.5|4329.5|0
1625729320000|2021-07-08 07:28:40|4331|4329|4330|4329|4331|4329|4330|4329|50
1625729330000|2021-07-08 07:28:50||4329.5||4329.5||4329.5||4329.5|29
1625729340000|2021-07-08 07:29:00||4329||4329.5||4329.5||4329|215
1625729350000|2021-07-08 07:29:10|4330.5|4330|4331.5|4330.5|4331.5|4330.5|4330.5|4330|215
1625729360000|2021-07-08 07:29:20|4332|4331|4331.5|4330.5|4332|4331|4331|4330.5|30
1625729370000|2021-07-08 07:29:30|4331|4329.5|4331|4329.5|4331.5|4329.5|4330.5|4329.5|457
1625729380000|2021-07-08 07:29:40|4330.5|4330|4330.5|4330|4331|4330.5|4330.5|4330|256
1625729390000|2021-07-08 07:29:50|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|341
1625729400000|2021-07-08 07:30:00|4331|4331|4329|4328|4331.5|4331|4328.5|4327.5|2510
1625729410000|2021-07-08 07:30:10|4328.5|4328.5|4327.5|4326.5|4329|4328.5|4327.5|4326.5|1087
1625729420000|2021-07-08 07:30:20|4328|4327|4328|4326.5|4328.5|4328|4328|4326.5|241
1625729430000|2021-07-08 07:30:30|4328.5|4327|4329|4328|4329|4328|4328.5|4326.5|48
1625729440000|2021-07-08 07:30:40|4329.5|4328.5|4331|4330.5|4331|4330.5|4329.5|4328.5|1128
1625729450000|2021-07-08 07:30:50|4331.5|4330|4331|4330.5|4331.5|4330.5|4330.5|4330|372
1625729460000|2021-07-08 07:31:00|4331.5|4331|4332|4331|4333|4331.5|4331.5|4331|806
1625729470000|2021-07-08 07:31:10|4331.5|4330.5|4330.5|4329.5|4331.5|4330.5|4330.5|4329.5|272
1625729480000|2021-07-08 07:31:20||4330||4330||4330||4330|50
1625729490000|2021-07-08 07:31:30|||||||||10
1625729500000|2021-07-08 07:31:40|4331|4329.5|4329.5|4328|4331.5|4330.5|4329.5|4328|1075
1625729520000|2021-07-08 07:32:00|4329|4327.5|4328|4327|4329|4327.5|4328|4326.5|174
1625729530000|2021-07-08 07:32:10|4327.5|4327.5|4327.5|4326.5|4327.5|4327.5|4327.5|4326.5|490
1625729540000|2021-07-08 07:32:20|4327|4326|4326.5|4325.5|4327.5|4326|4326.5|4325.5|1252
1625729550000|2021-07-08 07:32:30|4327|4326|4327.5|4326.5|4328|4327|4327|4326|653
1625729570000|2021-07-08 07:32:50|4327|4326|4327|4326|4327|4326|4326.5|4325.5|213
1625729580000|2021-07-08 07:33:00|4326.5|4325.5|4326|4325|4326.5|4325.5|4326|4325|124
1625729590000|2021-07-08 07:33:10|4326.5|4325.5|4326|4325|4326.5|4325.5|4326|4325|463
1625729600000|2021-07-08 07:33:20|4325.5|4324.5|4326|4324.5|4326|4325|4325.5|4324.5|623
1625729610000|2021-07-08 07:33:30|4325.5|4324|4325|4324|4325.5|4324|4324.5|4323.5|178
1625729630000|2021-07-08 07:33:50|4325.5|4324.5|4325|4324|4325.5|4325|4325|4324|418
1625729640000|2021-07-08 07:34:00|4324.5|4324.5|4324.5|4323.5|4324.5|4324.5|4324.5|4323|334
1625729650000|2021-07-08 07:34:10|4325|4324|4325|4323.5|4325.5|4324.5|4325|4323.5|427
1625729660000|2021-07-08 07:34:20|4324.5|4324|4326|4325.5|4326.5|4325.5|4324.5|4324|0
1625729670000|2021-07-08 07:34:30||4325||4325.5||4325.5||4325|348
1625729680000|2021-07-08 07:34:40|4325.5|4325|4326|4325|4326|4325|4325.5|4325|110
1625729690000|2021-07-08 07:34:50|4325.5|4324.5|4326|4325|4326|4325.5|4325.5|4324.5|275
1625729700000|2021-07-08 07:35:00|4325.5|4324.5|4325.5|4324.5|4326|4325|4325.5|4324.5|35
1625729710000|2021-07-08 07:35:10||4324||4325||4325||4324|108
1625729720000|2021-07-08 07:35:20|4325|4324.5|4325|4323.5|4325.5|4324.5|4323|4322|2180
1625729730000|2021-07-08 07:35:30|4324.5|4324|4325|4324|4325|4324|4324.5|4323.5|2
1625729740000|2021-07-08 07:35:40||4324.5||4324||4324.5||4324|0
1625729750000|2021-07-08 07:35:50|4325.5|4324.5|4326|4325.5|4326|4325.5|4325.5|4324|421
1625729760000|2021-07-08 07:36:00|4326.5|4325|4327|4326|4327|4326.5|4325.5|4325|995
1625729770000|2021-07-08 07:36:10|4326.5|4325.5|4327|4326|4327|4326|4326.5|4325.5|340
1625729780000|2021-07-08 07:36:20|4328|4326.5|4326.5|4325.5|4328|4327|4326.5|4325.5|244
1625729790000|2021-07-08 07:36:30|4326|4325|4325|4324|4326.5|4325|4324.5|4323.5|1191
1625729800000|2021-07-08 07:36:40||4323.5||4323.5||4323.5||4323.5|60
1625729810000|2021-07-08 07:36:50|4325.5|4324|4325|4324|4325.5|4325|4325|4323.5|220
1625729820000|2021-07-08 07:37:00|4324.5|4324.5|4325|4324|4325|4324.5|4324.5|4324|90
1625729830000|2021-07-08 07:37:10|4325.5|4324.5|4326|4325.5|4326|4325.5|4325|4323.5|472
1625729840000|2021-07-08 07:37:20|4326.5|4325|4326.5|4325.5|4326.5|4325.5|4325.5|4325|194
1625729850000|2021-07-08 07:37:30|4327|4326|4327|4326.5|4327|4326.5|4327|4326|688
1625729860000|2021-07-08 07:37:40|4327.5|4326|4327.5|4326.5|4328|4327|4327.5|4326|93
1625729870000|2021-07-08 07:37:50|4328|4327|4328|4327|4328|4327.5|4328|4327|237
1625729880000|2021-07-08 07:38:00|4327.5|4327.5|4328.5|4327.5|4329|4328|4327.5|4327.5|185
1625729890000|2021-07-08 07:38:10|4328||4328.5||4328.5||4328||185
1625729900000|2021-07-08 07:38:20|4329|4328|4328|4327.5|4329|4328|4328|4327.5|214
1625729910000|2021-07-08 07:38:30|4327.5|4327|4328.5|4327.5|4329|4328|4327.5|4327|448
1625729920000|2021-07-08 07:38:40|4329|4328|4329|4328|4329.5|4329|4329|4327.5|495
1625729930000|2021-07-08 07:38:50|4328.5|4328.5|4329.5|4329|4329.5|4329|4328.5|4328.5|485
1625729950000|2021-07-08 07:39:10|4330|4329.5|4330|4329|4330|4329.5|4330|4329|200
1625729960000|2021-07-08 07:39:20|4331|4329.5|4330|4329|4331|4329.5|4329.5|4329|441
1625729970000|2021-07-08 07:39:30||4329.5||4329.5||4329.5||4329.5|0
1625729980000|2021-07-08 07:39:40|4329.5|4329|4330|4329|4330|4329.5|4329.5|4329|0
1625729990000|2021-07-08 07:39:50|4329.5|4328.5|4329|4328.5|4330|4328.5|4329|4328|651
1625730000000|2021-07-08 07:40:00|4329.5|4328|4328|4327|4330|4329.5|4328|4327|3304
1625730010000|2021-07-08 07:40:10|4327.5|4326.5|4326.5|4325.5|4327.5|4326.5|4326.5|4325|564
1625730020000|2021-07-08 07:40:20|4326|4325|4324|4323|4326|4325.5|4323.5|4323|1947
1625730030000|2021-07-08 07:40:30|4324.5|4323.5|4324|4323|4325|4324|4323|4322.5|1488
1625730040000|2021-07-08 07:40:40|4323.5|4322.5|4324|4323|4324|4323|4323.5|4322.5|0
1625730050000|2021-07-08 07:40:50|4323.5|4322.5|4322.5|4321.5|4323.5|4322.5|4322.5|4321.5|257
1625730060000|2021-07-08 07:41:00|4322|4321|4322.5|4321.5|4323|4322.5|4322|4321|2059
1625730070000|2021-07-08 07:41:10|4322|4321|4323|4321.5|4323|4321.5|4322|4321|301
1625730080000|2021-07-08 07:41:20|4322.5|4321|4322.5|4321.5|4323|4321.5|4322|4321|0
1625730090000|2021-07-08 07:41:30|4322|4321|4321|4320|4322|4321|4321|4320|431
1625730100000|2021-07-08 07:41:40|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|525
1625730110000|2021-07-08 07:41:50|4322|4321|4323|4322|4323|4322|4321.5|4320.5|1176
1625730120000|2021-07-08 07:42:00|4322.5|4322.5|4322.5|4322|4323|4322.5|4322.5|4322|66
1625730130000|2021-07-08 07:42:10|4323|4321.5|4321|4320|4323|4322|4320.5|4320|1228
1625730140000|2021-07-08 07:42:20|4320.5|4320.5|4321.5|4320.5|4321.5|4320.5|4320.5|4320.5|417
1625730150000|2021-07-08 07:42:30|4321|4320|4321.5|4320|4321.5|4320|4321|4320|0
1625730160000|2021-07-08 07:42:40|4321|4320.5|4321.5|4320.5|4321.5|4320.5|4321|4320.5|0
1625730170000|2021-07-08 07:42:50|4321|4320|4321.5|4320.5|4321.5|4320.5|4321|4320|0
1625730180000|2021-07-08 07:43:00|4322|4320|4322|4321.5|4322|4321.5|4322|4320|203
1625730190000|2021-07-08 07:43:10|4322.5|4321|4322.5|4321.5|4322.5|4321.5|4321.5|4321|438
1625730200000|2021-07-08 07:43:20|4322|4321|4322|4321|4322|4321|4322|4321|0
1625730210000|2021-07-08 07:43:30|4321.5|4320.5|4321.5|4320.5|4322|4320.5|4321.5|4320.5|50
1625730220000|2021-07-08 07:43:40|4321|4320|4321.5|4320.5|4321.5|4321|4321|4320|87
1625730230000|2021-07-08 07:43:50|4322|4321|4324|4322.5|4324|4323.5|4321.5|4321|929
1625730240000|2021-07-08 07:44:00|4323.5|4322|4323.5|4322.5|4323.5|4323|4323|4322|673
1625730250000|2021-07-08 07:44:10|4324|4323|4324.5|4323.5|4324.5|4323.5|4324|4323|265
1625730260000|2021-07-08 07:44:20|4325|4323|4325.5|4324.5|4325.5|4324.5|4323.5|4323|1666
1625730270000|2021-07-08 07:44:30|4325|4324|4325.5|4324.5|4325.5|4324.5|4325|4324|0
1625730280000|2021-07-08 07:44:40|4326|4325|4327|4326|4327|4326|4325.5|4325|1699
1625730290000|2021-07-08 07:44:50|4326.5|4325.5|4324.5|4323.5|4327|4325.5|4324.5|4323.5|1509
1625730300000|2021-07-08 07:45:00|4325|4324|4324|4323|4326.5|4325.5|4323.5|4323|3340
1625730310000|2021-07-08 07:45:10|4323.5|4322.5|4321.5|4320.5|4324|4322.5|4321|4320.5|2562
1625730320000|2021-07-08 07:45:20|4321|4321|4321.5|4320.5|4322|4321|4321|4320.5|1037
1625730330000|2021-07-08 07:45:30|4322|4321|4322|4321|4322|4321|4320.5|4320|829
1625730340000|2021-07-08 07:45:40|4321.5||4321.5||4322||4321.5||147
1625730360000|2021-07-08 07:46:00|4321|4320.5|4320.5|4319.5|4321.5|4320.5|4320.5|4319.5|667
1625730370000|2021-07-08 07:46:10|4321|4320|4318|4316.5|4321|4320|4317.5|4316.5|7823
1625730380000|2021-07-08 07:46:20|4318.5|4317|4320|4319|4320|4319|4318.5|4317|2479
1625730390000|2021-07-08 07:46:30|4320.5|4318.5|4320|4319|4320.5|4319|4320|4318.5|3
1625730400000|2021-07-08 07:46:40|4320.5|4319.5|4321|4320|4321|4320.5|4320.5|4319.5|886
1625730410000|2021-07-08 07:46:50||4320.5||4320.5||4320.5||4320|303
1625730420000|2021-07-08 07:47:00|4322|4320|4323|4322|4323|4322.5|4321.5|4320|583
1625730430000|2021-07-08 07:47:10|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|240
1625730440000|2021-07-08 07:47:20|4324|4323|4324|4323|4324|4323.5|4323.5|4323|1017
1625730450000|2021-07-08 07:47:30|4324.5|4323.5|4323.5|4323|4324.5|4323.5|4323.5|4323|93
1625730460000|2021-07-08 07:47:40|4324|4323.5|4324|4323.5|4324|4323.5|4324|4323.5|0
1625730470000|2021-07-08 07:47:50|||||||||11
1625730480000|2021-07-08 07:48:00|4324.5|4324|4325|4324.5|4325|4324.5|4324.5|4323.5|464
1625730490000|2021-07-08 07:48:10|4326|4325|4326|4325|4326|4325.5|4326|4325|132
1625730500000|2021-07-08 07:48:20|4327|4325.5|4326.5|4325.5|4327|4326|4326.5|4325.5|170
1625730510000|2021-07-08 07:48:30|4327|4326|4327|4325.5|4327.5|4326.5|4326.5|4325.5|542
1625730540000|2021-07-08 07:49:00|4326.5||4327||4327||4326.5||0
1625730550000|2021-07-08 07:49:10|4326.5|4326|4326.5|4325.5|4326.5|4326|4326|4325.5|219
1625730560000|2021-07-08 07:49:20|4327||4327||4327||4326.5||0
1625730570000|2021-07-08 07:49:30|4326.5|4325|4325.5|4324|4326.5|4325|4324.5|4324|857
1625730580000|2021-07-08 07:49:40|4325|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324|307
1625730590000|2021-07-08 07:49:50|4325|4324|4325|4324|4325.5|4324.5|4325|4324|215
1625730600000|2021-07-08 07:50:00|4325.5|4324.5|4324.5|4323.5|4325.5|4324.5|4324.5|4323.5|1081
1625730610000|2021-07-08 07:50:10|4324|4323|4324.5|4323.5|4324.5|4323.5|4323.5|4323|273
1625730620000|2021-07-08 07:50:20|4324|4323|4324|4322.5|4324|4323|4323.5|4322.5|311
1625730630000|2021-07-08 07:50:30|4323.5|4322|4323|4322.5|4323.5|4322.5|4323|4322|0
1625730640000|2021-07-08 07:50:40|4324|4323|4324|4323.5|4325|4324|4323.5|4323|1603
1625730650000|2021-07-08 07:50:50|4324.5|4324|4324.5|4324|4324.5|4324|4324.5|4324|300
1625730660000|2021-07-08 07:51:00|4325|4323.5|4324|4323.5|4325|4323.5|4323.5|4323|863
1625730670000|2021-07-08 07:51:10|4324.5|4324|4324|4323|4325.5|4324.5|4324|4323|43
1625730680000|2021-07-08 07:51:20|4324.5|4323.5|4324.5|4324|4324.5|4324|4324.5|4323.5|62
1625730690000|2021-07-08 07:51:30|4325.5|4324.5|4325|4324|4325.5|4324.5|4325|4324|87
1625730700000|2021-07-08 07:51:40|4324.5|4323|4324|4323|4325|4323|4324|4323|87
1625730710000|2021-07-08 07:51:50|4324.5|4323.5|4324|4323|4324.5|4323.5|4324|4323|0
1625730720000|2021-07-08 07:52:00|4323.5|4322.5|4323|4322|4324|4322.5|4322.5|4321.5|317
1625730730000|2021-07-08 07:52:10|4323.5|4322.5|4325|4324|4325|4324.5|4323|4322|1078
1625730740000|2021-07-08 07:52:20||4323.5||4323.5||4323.5||4323.5|0
1625730750000|2021-07-08 07:52:30|4324.5|4323|4325|4324.5|4325|4324.5|4324|4323|215
1625730760000|2021-07-08 07:52:40|4324.5|4324|4325|4324|4325|4324|4324.5|4324|280
1625730780000|2021-07-08 07:53:00|4324.5|4324.5|4326|4325|4326|4325|4324.5|4324|3927
1625730790000|2021-07-08 07:53:10|4326.5|4325.5|4326|4325|4327|4326|4326|4325|1070
1625730800000|2021-07-08 07:53:20|4326.5|4325.5|4326.5|4326|4326.5|4326|4326.5|4325|150
1625730820000|2021-07-08 07:53:40|4327|4325.5|4326|4325|4327|4325.5|4326|4325|111
1625730830000|2021-07-08 07:53:50|4325.5|4325.5|4326.5|4325.5|4326.5|4325.5|4325.5|4325.5|4
1625730840000|2021-07-08 07:54:00|4327|4326|4327.5|4326.5|4328|4327|4327|4326|378
1625730850000|2021-07-08 07:54:10|4328|4326|4328|4326.5|4328|4327|4328|4326|0
1625730870000|2021-07-08 07:54:30|4328.5|4327|4328.5|4327.5|4328.5|4328|4328.5|4327|400
1625730880000|2021-07-08 07:54:40||4327||4327.5||4328||4327|0
1625730890000|2021-07-08 07:54:50|4329|4328|4329|4328.5|4329|4328.5|4329|4328|181
1625730900000|2021-07-08 07:55:00|4330|4329|4329.5|4328.5|4330.5|4329.5|4329|4328.5|777
1625730910000|2021-07-08 07:55:10|4330|4329|4329.5|4328.5|4330.5|4329.5|4329.5|4328.5|1924
1625730920000|2021-07-08 07:55:20|||||||||3
1625730930000|2021-07-08 07:55:30|4329|4328|4328.5|4327.5|4329|4328|4328|4327|2262
1625730940000|2021-07-08 07:55:40|4329|4327|4330|4329.5|4330.5|4330|4329|4327|735
1625730950000|2021-07-08 07:55:50|4330.5|4330|4330.5|4330|4331|4330|4330.5|4330|156
1625730960000|2021-07-08 07:56:00|4330|4329.5|4329.5|4328.5|4330|4329.5|4329.5|4328.5|579
1625730970000|2021-07-08 07:56:10||4329||4328.5||4329||4328.5|0
1625730980000|2021-07-08 07:56:20|4330|4329|4330|4329|4330.5|4329|4330|4329|478
1625730990000|2021-07-08 07:56:30|4330.5|4329.5|4330|4329.5|4330.5|4329.5|4330|4329.5|46
1625731000000|2021-07-08 07:56:40||4329||4329.5||4329.5||4329|204
1625731010000|2021-07-08 07:56:50|4329.5|4329|4329|4328|4330|4329|4329|4328|976
1625731020000|2021-07-08 07:57:00|4328.5|4327.5|4329|4328|4329|4328.5|4328|4327.5|295
1625731030000|2021-07-08 07:57:10||4328.5||4328||4328.5||4328|51
1625731040000|2021-07-08 07:57:20||4327.5||4328||4328||4327.5|0
1625731050000|2021-07-08 07:57:30||4327.5||4328.5||4328.5||4327.5|0
1625731060000|2021-07-08 07:57:40|4329.5|4329|4329.5|4328|4329.5|4329|4329.5|4328|14
1625731070000|2021-07-08 07:57:50|4329|4328.5|4329|4328|4329.5|4328.5|4329|4328|0
1625731080000|2021-07-08 07:58:00|4329.5|4328.5|4329|4328|4329.5|4328.5|4329|4328|134
1625731090000|2021-07-08 07:58:10|4329.5|4328.5|4331|4330|4331|4330|4329.5|4328.5|140
1625731100000|2021-07-08 07:58:20|||||||||12
1625731110000|2021-07-08 07:58:30|4330.5|4329.5|4331|4330.5|4331|4330.5|4330.5|4329.5|30
1625731120000|2021-07-08 07:58:40|4330.5|4330|4330.5|4329.5|4330.5|4330|4330.5|4329.5|0
1625731130000|2021-07-08 07:58:50|4330|4329|4330|4329.5|4330.5|4329.5|4330|4329|0
1625731140000|2021-07-08 07:59:00|4330.5|4329|4331|4330|4331|4330|4329.5|4329|811
1625731150000|2021-07-08 07:59:10|4331.5|4330.5|4333.5|4332.5|4333.5|4332.5|4331.5|4330.5|1064
1625731160000|2021-07-08 07:59:20|4334|4333|4334|4333|4334|4333.5|4334|4332.5|504
1625731170000|2021-07-08 07:59:30|4334.5|4333.5|4334.5|4334|4334.5|4334|4334.5|4333|312
1625731180000|2021-07-08 07:59:40|4335|4334.5|4333.5|4333|4335|4334.5|4333.5|4333|960
1625731190000|2021-07-08 07:59:50|4334|4332.5|4333.5|4332.5|4334|4332.5|4333|4332.5|344
1625731200000|2021-07-08 08:00:00|4333|4332|4332|4330.5|4333|4332.5|4331.5|4330.5|1485
1625731210000|2021-07-08 08:00:10|4332.5|4331|4332|4331|4333.5|4332.5|4332|4331|453
1625731220000|2021-07-08 08:00:20|4331.5|4330.5|4331|4330.5|4331.5|4330.5|4330.5|4330|671
1625731230000|2021-07-08 08:00:30|4330.5|4330|4330.5|4329.5|4330.5|4330|4330|4329|290
1625731240000|2021-07-08 08:00:40|4330|4329|4329.5|4328.5|4330|4329|4329.5|4328.5|315
1625731250000|2021-07-08 08:00:50|4329|4328|4329|4328|4329|4329|4329|4328|0
1625731260000|2021-07-08 08:01:00|4328.5|4327.5|4327|4326|4328.5|4327.5|4327|4326|1034
1625731270000|2021-07-08 08:01:10|4326.5|4325.5|4327|4325.5|4327|4326|4326.5|4325.5|0
1625731280000|2021-07-08 08:01:20|4326.5|4325|4326|4324.5|4326.5|4325|4325.5|4324.5|317
1625731290000|2021-07-08 08:01:30|4325.5|4325|4327.5|4326.5|4327.5|4326.5|4325.5|4325|2088
1625731300000|2021-07-08 08:01:40|4328|4326|4328|4327|4328|4327.5|4328|4326|104
1625731310000|2021-07-08 08:01:50|4327.5|4326.5|4327.5|4326.5|4328|4327|4327|4326.5|460
1625731320000|2021-07-08 08:02:00||4326||4326||4326.5||4326|0
1625731330000|2021-07-08 08:02:10|4327|4326.5|4328|4327|4328|4327|4327|4326|157
1625731340000|2021-07-08 08:02:20|4327.5|4326.5|4327.5|4326|4328|4327|4327.5|4326|0
1625731350000|2021-07-08 08:02:30|4327|4326.5|4327|4326|4327|4326.5|4326.5|4325.5|358
1625731360000|2021-07-08 08:02:40|4326.5|4325.5|4326.5|4325.5|4327|4325.5|4326.5|4325.5|0
1625731370000|2021-07-08 08:02:50|4326|4325|4325.5|4324.5|4326|4325.5|4325.5|4324.5|0
1625731380000|2021-07-08 08:03:00|4326|4325|4326.5|4325.5|4326.5|4325.5|4326|4325|84
1625731390000|2021-07-08 08:03:10|4327|4326|4326.5|4325.5|4327.5|4326.5|4326.5|4325.5|354
1625731400000|2021-07-08 08:03:20|4327|4326|4327.5|4326.5|4327.5|4326.5|4327|4326|640
1625731410000|2021-07-08 08:03:30|4327|4326|4327|4326|4327|4326|4327|4326|0
1625731420000|2021-07-08 08:03:40|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4326.5|4325.5|142
1625731430000|2021-07-08 08:03:50|4327|4326|4327|4326|4327|4326|4327|4326|57
1625731440000|2021-07-08 08:04:00|4327.5|4326.5|4326.5|4325.5|4327.5|4326.5|4326.5|4325.5|465
1625731450000|2021-07-08 08:04:10|4327|4326|4327|4326|4327.5|4327|4326.5|4326|609
1625731460000|2021-07-08 08:04:20|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4326.5|4325.5|510
1625731470000|2021-07-08 08:04:30|4327|4326|4327|4326|4327|4326|4327|4326|215
1625731480000|2021-07-08 08:04:40|4327.5|4326.5|4327.5|4326.5|4327.5|4327|4327|4326|359
1625731500000|2021-07-08 08:05:00|4327||4327.5||4327.5||4327||158
1625731510000|2021-07-08 08:05:10|4327|4326|4326.5|4326|4327|4326|4326.5|4325.5|0
1625731520000|2021-07-08 08:05:20|4327|4325.5|4326|4325|4327|4326|4326|4325|228
1625731530000|2021-07-08 08:05:30|4325.5|4324.5|4325.5|4324.5|4326|4325.5|4325.5|4324.5|266
1625731550000|2021-07-08 08:05:50|4325|4325|4324.5|4323.5|4325.5|4325|4324.5|4323.5|328
1625731560000|2021-07-08 08:06:00|4325|4324|4325.5|4324.5|4325.5|4325|4325|4324|667
1625731570000|2021-07-08 08:06:10|4326|4325|4326.5|4326|4326.5|4326|4326|4324.5|220
1625731580000|2021-07-08 08:06:20|4327|4326.5|4326.5|4326|4327.5|4327|4326.5|4326|773
1625731590000|2021-07-08 08:06:30|4327|4325.5|4325.5|4324.5|4327|4325.5|4325.5|4324.5|12
1625731600000|2021-07-08 08:06:40|4326|4325|4326.5|4325.5|4327|4325.5|4326|4325|0
1625731610000|2021-07-08 08:06:50|4326|4325|4326.5|4325.5|4326.5|4325.5|4326|4325|649
1625731620000|2021-07-08 08:07:00|4326|4325|4326.5|4325.5|4326.5|4325.5|4326|4325|0
1625731630000|2021-07-08 08:07:10|4327|4326|4327.5|4327|4327.5|4327|4326.5|4326|215
1625731640000|2021-07-08 08:07:20|4328|4327.5|4328.5|4327.5|4328.5|4328|4328|4327.5|370
1625731650000|2021-07-08 08:07:30|||||||||5
1625731660000|2021-07-08 08:07:40|4329|4328|4330|4329|4330|4329|4329|4328|374
1625731670000|2021-07-08 08:07:50|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330.5|4329|0
1625731680000|2021-07-08 08:08:00|4330|4329|4328.5|4327.5|4330|4330|4328.5|4327.5|635
1625731690000|2021-07-08 08:08:10|4328|4327|4327.5|4326.5|4328|4327|4327.5|4326.5|135
1625731700000|2021-07-08 08:08:20|4328|4327|4328.5|4327.5|4329|4328|4328|4327|301
1625731710000|2021-07-08 08:08:30||4327||4327.5||4327.5||4327|0
1625731720000|2021-07-08 08:08:40|4329|4328|4329.5|4328.5|4329.5|4328.5|4329|4327.5|215
1625731730000|2021-07-08 08:08:50|||||||||62
1625731740000|2021-07-08 08:09:00|4329|4328|4330|4329|4330.5|4330|4329|4328|554
1625731750000|2021-07-08 08:09:10|4330.5|4329.5|4331.5|4330.5|4331.5|4331|4330.5|4329.5|1528
1625731760000|2021-07-08 08:09:20|4332|4331|4332|4331|4332.5|4331.5|4331.5|4331|1501
1625731770000|2021-07-08 08:09:30|4331.5|4330.5|4331|4329.5|4331.5|4330.5|4330.5|4329.5|1874
1625731790000|2021-07-08 08:09:50|4331.5|4330|4332|4331.5|4332|4331.5|4331|4330|592
1625731800000|2021-07-08 08:10:00|4331.5|4331|4331|4330|4331.5|4331|4330|4329.5|1485
1625731810000|2021-07-08 08:10:10|4331.5|4330.5|4331|4330|4331.5|4330.5|4330.5|4330|436
1625731820000|2021-07-08 08:10:20||4330.5||4330.5||4330.5||4330|0
1625731830000|2021-07-08 08:10:30|4331.5|4330|4332|4331|4333|4332|4331.5|4330|1814
1625731840000|2021-07-08 08:10:40|4332.5|4331.5|4333|4332|4333|4332.5|4332.5|4331.5|126
1625731860000|2021-07-08 08:11:00|4332.5|4331.5|4333|4331.5|4333|4331.5|4332.5|4331.5|0
1625731880000|2021-07-08 08:11:20|4332.5|4331|4332.5|4331.5|4332.5|4331.5|4331.5|4331|754
1625731890000|2021-07-08 08:11:30|4333|4332|4333|4332|4333.5|4332|4333|4332|170
1625731900000|2021-07-08 08:11:40|4332.5|4331.5|4334|4333.5|4334|4333.5|4332.5|4331.5|1075
1625731910000|2021-07-08 08:11:50|4334.5|4334|4333.5|4332.5|4334.5|4334|4333.5|4332.5|483
1625731920000|2021-07-08 08:12:00|4333|4332|4333.5|4332.5|4334|4333|4333|4332|474
1625731930000|2021-07-08 08:12:10|4333|4332|4334|4333.5|4334|4333.5|4333|4332|399
1625731940000|2021-07-08 08:12:20|4335|4333|4335|4334|4335|4334|4334.5|4333|7
1625731950000|2021-07-08 08:12:30|4334.5|4333.5|4334|4333|4334.5|4333.5|4333.5|4333|917
1625731960000|2021-07-08 08:12:40|4333.5|4332.5|4333|4332|4333.5|4332.5|4333|4332|0
1625731970000|2021-07-08 08:12:50|4333.5|4332.5|4334.5|4333.5|4334.5|4334|4333|4332|796
1625731980000|2021-07-08 08:13:00|4334|4333|4334|4332.5|4334.5|4333.5|4333.5|4332.5|217
1625731990000|2021-07-08 08:13:10|||||||||100
1625732000000|2021-07-08 08:13:20|4334.5|4333|4334.5|4333.5|4334.5|4333.5|4334.5|4333|369
1625732010000|2021-07-08 08:13:30|4334|4333|4334.5|4333.5|4334.5|4334|4333.5|4333|1036
1625732020000|2021-07-08 08:13:40|4335||4335||4335||4334.5||0
1625732030000|2021-07-08 08:13:50|4334.5|4334|4335|4334|4335|4334|4334.5|4334|0
1625732040000|2021-07-08 08:14:00|4334.5|4333.5|4335|4333.5|4335|4334.5|4334.5|4333.5|909
1625732050000|2021-07-08 08:14:10|4334.5|4333|4334.5|4333.5|4335|4334|4334|4333|637
1625732060000|2021-07-08 08:14:20|4334|4333|4334|4333|4335|4333.5|4333.5|4333|690
1625732070000|2021-07-08 08:14:30|4334.5|4333.5|4335.5|4334.5|4335.5|4335|4334.5|4333|1971
1625732080000|2021-07-08 08:14:40|4335||4335.5||4335.5||4335||223
1625732090000|2021-07-08 08:14:50|4336|4335|4336|4335.5|4336|4335.5|4336|4334.5|446
1625732100000|2021-07-08 08:15:00|4336.5|4335|4335.5|4334.5|4336.5|4335|4335|4334.5|525
1625732110000|2021-07-08 08:15:10|4335|4334|4334|4333|4335|4334.5|4334|4333|1145
1625732130000|2021-07-08 08:15:30|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|79
1625732140000|2021-07-08 08:15:40|4334|4333|4334|4333|4334|4333|4334|4333|0
1625732150000|2021-07-08 08:15:50|4333.5|4333.5|4334|4333|4334|4333.5|4333.5|4333|73
1625732160000|2021-07-08 08:16:00|4333.5|4332.5|4333|4332|4333.5|4332.5|4333|4332|224
1625732170000|2021-07-08 08:16:10||4331.5||4332||4332||4331.5|1
1625732180000|2021-07-08 08:16:20|4333.5|4332.5|4334|4333.5|4334|4333.5|4333|4332.5|437
1625732190000|2021-07-08 08:16:30|4333.5|4333|4334|4333.5|4334.5|4333.5|4333.5|4333|47
1625732200000|2021-07-08 08:16:40|4333.5|4333|4335|4334|4335|4334|4333.5|4333|537
1625732210000|2021-07-08 08:16:50|4335.5|4334.5|4335.5|4334.5|4335.5|4335|4335.5|4334.5|206
1625732220000|2021-07-08 08:17:00||4335||4334.5||4335||4334.5|3
1625732230000|2021-07-08 08:17:10|4335||4335.5||4335.5||4335||0
1625732250000|2021-07-08 08:17:30|4336|4335|4336|4335|4336|4335.5|4336|4334.5|673
1625732260000|2021-07-08 08:17:40|4336.5|4335.5|4336|4335|4336.5|4335.5|4335.5|4334.5|334
1625732270000|2021-07-08 08:17:50|4335.5|4334.5|4336|4334.5|4336|4335.5|4335.5|4334.5|0
1625732280000|2021-07-08 08:18:00|4335.5|4335|4335.5|4334.5|4335.5|4335|4334.5|4334|46
1625732290000|2021-07-08 08:18:10||4334||4334||4334.5||4334|0
1625732300000|2021-07-08 08:18:20|4335|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334|200
1625732310000|2021-07-08 08:18:30|4336|4334|4337|4336.5|4337|4336.5|4336|4334|2299
1625732320000|2021-07-08 08:18:40||4336||4336||4336||4336|0
1625732330000|2021-07-08 08:18:50|4337.5|4336.5|4338.5|4338|4338.5|4338|4337.5|4336.5|477
1625732340000|2021-07-08 08:19:00|4339|4338.5|4338.5|4337.5|4339|4338.5|4338.5|4337.5|600
1625732350000|2021-07-08 08:19:10|4338||4338||4338||4338||0
1625732360000|2021-07-08 08:19:20|4337.5|4337|4338.5|4337|4338.5|4337|4337.5|4336.5|344
1625732370000|2021-07-08 08:19:30|4338|4336.5|4337|4336|4338|4337|4337|4336|917
1625732390000|2021-07-08 08:19:50|4336.5|4335.5|4336.5|4335|4336.5|4335.5|4335.5|4334.5|122
1625732400000|2021-07-08 08:20:00|4336|4335.5|4336|4335|4336.5|4335.5|4336|4335|34
1625732410000|2021-07-08 08:20:10|4336.5|4335.5|4335|4334|4336.5|4335.5|4335|4334|20
1625732420000|2021-07-08 08:20:20|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334|150
1625732430000|2021-07-08 08:20:30|4336|4335|4335.5|4334.5|4336|4335|4335.5|4334.5|0
1625732440000|2021-07-08 08:20:40|4336|4335|4336|4335|4336|4335|4335.5|4335|0
1625732450000|2021-07-08 08:20:50|4335.5|4334.5|4336|4334.5|4336|4335|4335.5|4334.5|0
1625732460000|2021-07-08 08:21:00|4335.5|4334|4335|4334|4336|4335|4335|4334|100
1625732470000|2021-07-08 08:21:10|4334.5|4333|4334.5|4333|4334.5|4333|4334|4333|38
1625732480000|2021-07-08 08:21:20|4334|4333.5|4335|4334|4335|4334|4334|4333|33
1625732490000|2021-07-08 08:21:30|4335.5|4334.5|4334.5|4333.5|4336|4335|4334.5|4333.5|127
1625732500000|2021-07-08 08:21:40|4335|4334|4335|4334|4335|4334|4335|4333.5|0
1625732510000|2021-07-08 08:21:50|4335.5|4333.5|4334.5|4333.5|4335.5|4334.5|4334.5|4333.5|106
1625732520000|2021-07-08 08:22:00|4335|4334|4335|4333.5|4335.5|4334.5|4335|4333.5|0
1625732530000|2021-07-08 08:22:10|4334.5|4332.5|4333.5|4332.5|4334.5|4333|4333|4332|72
1625732540000|2021-07-08 08:22:20|4334|4333|4334|4332.5|4334|4333|4334|4332.5|0
1625732550000|2021-07-08 08:22:30|4333.5|4332|4333|4332|4334|4333|4332.5|4331.5|1817
1625732560000|2021-07-08 08:22:40|4333.5|4332.5|4333|4332|4333.5|4332.5|4333|4332|161
1625732570000|2021-07-08 08:22:50|4333.5|4332.5|4334|4332.5|4334|4333|4333|4332|50
1625732580000|2021-07-08 08:23:00|4334.5|4333|4334.5|4333.5|4334.5|4334|4334|4332.5|209
1625732590000|2021-07-08 08:23:10|4334|4333|4334|4333|4334.5|4333.5|4334|4333|50
1625732600000|2021-07-08 08:23:20|4334.5|4333.5|4334.5|4333|4334.5|4333.5|4334|4333|511
1625732610000|2021-07-08 08:23:30|4334|4333.5|4334|4332.5|4334.5|4333.5|4334|4332.5|0
1625732620000|2021-07-08 08:23:40|4334.5|4333|4335|4334|4335|4334|4334.5|4332.5|550
1625732630000|2021-07-08 08:23:50|4335.5|4334.5|4335.5|4334.5|4335.5|4335|4335.5|4334.5|170
1625732640000|2021-07-08 08:24:00|4335|4334|4335.5|4335|4335.5|4335|4335|4334|146
1625732650000|2021-07-08 08:24:10|4336|4335.5|4336|4334.5|4336|4335.5|4335.5|4334.5|225
1625732660000|2021-07-08 08:24:20|4335.5|4335|4335.5|4334.5|4335.5|4335|4335.5|4334.5|0
1625732670000|2021-07-08 08:24:30|4336|4333.5|4334.5|4333.5|4336|4333.5|4334.5|4333.5|3
1625732680000|2021-07-08 08:24:40|4334|4333|4334|4333|4334|4333|4333.5|4332.5|537
1625732690000|2021-07-08 08:24:50|4333.5|4332.5|4334.5|4333.5|4334.5|4333.5|4333.5|4332.5|58
1625732700000|2021-07-08 08:25:00|4334|4333|4334|4333|4334.5|4333.5|4334|4333|0
1625732720000|2021-07-08 08:25:20|4333.5|4332.5|4332|4331|4334|4332.5|4332|4331|236
1625732730000|2021-07-08 08:25:30|4332.5|4331.5|4333.5|4332.5|4333.5|4332.5|4331.5|4331|1133
1625732740000|2021-07-08 08:25:40|4333|4332|4332.5|4331|4333|4332|4332|4331|315
1625732750000|2021-07-08 08:25:50|4333|4331.5|4333|4332|4333|4332.5|4333|4331.5|60
1625732760000|2021-07-08 08:26:00|4333.5|4332.5|4334|4332.5|4334.5|4333.5|4333.5|4332.5|827
1625732770000|2021-07-08 08:26:10|4334.5|4333|4333|4332|4334.5|4333.5|4333|4332|1540
1625732780000|2021-07-08 08:26:20|4332.5|4331.5|4332.5|4331.5|4333.5|4332|4330.5|4330|4652
1625732790000|2021-07-08 08:26:30|4332|4331|4333|4332|4333|4332|4332|4331|116
1625732800000|2021-07-08 08:26:40|4332.5|4332.5|4333.5|4332.5|4333.5|4333|4332.5|4331.5|134
1625732810000|2021-07-08 08:26:50|4333|4332|4333.5|4332|4333.5|4332|4333|4332|31
1625732830000|2021-07-08 08:27:10|4333|4331.5|4332.5|4331|4333|4331.5|4332|4331|768
1625732840000|2021-07-08 08:27:20|4332|4331.5|4332|4330.5|4332|4331.5|4331|4330.5|16
1625732850000|2021-07-08 08:27:30|4331.5|4330|4332|4331|4332|4331|4331.5|4330|0
1625732860000|2021-07-08 08:27:40|4332.5||4332.5||4332.5||4332.5||0
1625732870000|2021-07-08 08:27:50|4332|4331.5|4332|4331|4332|4332|4332|4331|0
1625732880000|2021-07-08 08:28:00|4331.5|4330.5|4329.5|4328.5|4332|4330.5|4329.5|4328.5|434
1625732890000|2021-07-08 08:28:10|4330|4329|4330|4329|4330.5|4329.5|4330|4329|248
1625732900000|2021-07-08 08:28:20|4329.5|4328.5|4328.5|4327.5|4329.5|4328.5|4328.5|4327.5|0
1625732910000|2021-07-08 08:28:30|4328|4327|4328.5|4327|4328.5|4327|4327.5|4326.5|0
1625732920000|2021-07-08 08:28:40|4328|4326.5|4327.5|4326.5|4328|4326.5|4327.5|4326.5|0
1625732940000|2021-07-08 08:29:00|4328|4327|4327.5|4326.5|4328|4327|4327.5|4326.5|50
1625732950000|2021-07-08 08:29:10|4328|4327|4328|4327|4328|4327|4327.5|4327|50
1625732960000|2021-07-08 08:29:20||4326.5||4327||4327||4326.5|0
1625732970000|2021-07-08 08:29:30|4327.5|4326.5|4327.5|4326.5|4328|4327.5|4327|4326.5|290
1625732980000|2021-07-08 08:29:40|4328|4327|4327.5|4326|4328|4327|4326.5|4325.5|618
1625732990000|2021-07-08 08:29:50|4327|4326.5|4327.5|4326.5|4327.5|4326.5|4327|4326.5|0
1625733000000|2021-07-08 08:30:00|4327|4326|4325.5|4324.5|4327|4326|4324.5|4323.5|2345
1625733010000|2021-07-08 08:30:10|4325|4324|4324.5|4323|4325|4324|4324|4323|100
1625733020000|2021-07-08 08:30:20||4323.5||4323||4323.5||4323|0
1625733030000|2021-07-08 08:30:30|4324|4323.5|4324.5|4323.5|4324.5|4323.5|4323.5|4323|1450
1625733040000|2021-07-08 08:30:40|4324|4323|4325.5|4324|4325.5|4324|4324|4323|1053
1625733050000|2021-07-08 08:30:50|4325||4325.5||4325.5||4325||254
1625733070000|2021-07-08 08:31:10|4326|4324.5|4328|4327|4328|4327.5|4326|4324.5|2287
1625733080000|2021-07-08 08:31:20|4327.5||4328||4328||4327.5||14
1625733090000|2021-07-08 08:31:30|4327.5|4326.5|4328|4327|4328|4327|4327.5|4326.5|0
1625733100000|2021-07-08 08:31:40|4327.5|4327.5|4329.5|4328.5|4329.5|4328.5|4327.5|4327|574
1625733110000|2021-07-08 08:31:50|4329|4328|4328|4327|4329|4328.5|4327.5|4327|531
1625733120000|2021-07-08 08:32:00|4327.5|4326.5|4325|4324|4327.5|4326.5|4325|4324|230
1625733130000|2021-07-08 08:32:10|4324.5|4324.5|4325|4324|4325|4324.5|4324.5|4324|215
1625733140000|2021-07-08 08:32:20|4324.5||4325||4325||4324.5||1
1625733150000|2021-07-08 08:32:30|4324.5||4325||4325||4324.5||3345
1625733160000|2021-07-08 08:32:40|4324.5||4325||4325||4324.5||0
1625733170000|2021-07-08 08:32:50|4324.5||4325||4325||4324.5||9731
1625733180000|2021-07-08 08:33:00|4325.5|4324.5|4326.5|4325.5|4326.5|4326|4325.5|4324|734
1625733190000|2021-07-08 08:33:10|4326|4325|4325.5|4324.5|4326.5|4325|4325|4324|1114
1625733200000|2021-07-08 08:33:20|4326|4325|4326.5|4325.5|4326.5|4325.5|4325.5|4324.5|382
1625733210000|2021-07-08 08:33:30|4327|4326|4327|4326|4327|4326|4327|4326|197
1625733220000|2021-07-08 08:33:40|4327.5|4326.5|4328|4327|4328|4327.5|4327|4326.5|3771
1625733230000|2021-07-08 08:33:50|4327.5|4326.5|4327|4326|4327.5|4326.5|4327|4326|188
1625733240000|2021-07-08 08:34:00|4326.5|4325.5|4327.5|4326|4327.5|4326.5|4326.5|4325.5|662
1625733250000|2021-07-08 08:34:10|4327||4327||4327.5||4327||0
1625733260000|2021-07-08 08:34:20|4327.5|4325.5|4326.5|4325.5|4327.5|4326|4326.5|4325.5|0
1625733270000|2021-07-08 08:34:30|4327|4326|4326.5|4325.5|4327|4326|4326.5|4325.5|177
1625733280000|2021-07-08 08:34:40|4327|4326|4327.5|4326|4327.5|4326|4327|4326|0
1625733290000|2021-07-08 08:34:50|4327|4325.5|4326|4325.5|4327|4325.5|4325.5|4325|1239
1625733300000|2021-07-08 08:35:00||4325||4325||4325.5||4325|772
1625733310000|2021-07-08 08:35:10|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4325|4324|1512
1625733320000|2021-07-08 08:35:20|4326|4325|4326|4325.5|4326|4325.5|4326|4324.5|76
1625733330000|2021-07-08 08:35:30|4326.5|4325|4328|4327|4328|4327|4326.5|4325|189
1625733340000|2021-07-08 08:35:40|4327.5|4326.5|4327.5|4326.5|4328|4327|4327.5|4326.5|244
1625733350000|2021-07-08 08:35:50|4328|4327|4328|4327|4328|4327.5|4328|4326.5|105
1625733360000|2021-07-08 08:36:00|4327.5|4327.5|4328|4327|4328|4327.5|4327.5|4327|30
1625733370000|2021-07-08 08:36:10|||||||||3725
1625733380000|2021-07-08 08:36:20|4327.5|4326.5|4326.5|4326|4327.5|4326.5|4326.5|4325.5|709
1625733390000|2021-07-08 08:36:30||4325.5||4325.5||4325.5||4325.5|0
1625733400000|2021-07-08 08:36:40|||||||||100
1625733410000|2021-07-08 08:36:50|4326|4325|4325.5|4325|4326|4325|4325.5|4324.5|55
1625733420000|2021-07-08 08:37:00|4326|4324.5|4326|4325.5|4326|4325.5|4325.5|4324.5|215
1625733430000|2021-07-08 08:37:10|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4325.5|94
1625733440000|2021-07-08 08:37:20|4327|4325.5|4326.5|4325.5|4327|4326.5|4326.5|4325.5|393
1625733450000|2021-07-08 08:37:30|4326||4326.5||4326.5||4326||0
1625733460000|2021-07-08 08:37:40|4327|4326|4327|4326|4327|4326.5|4327|4326|152
1625733470000|2021-07-08 08:37:50|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327.5|4326|0
1625733480000|2021-07-08 08:38:00|4327|4326|4327.5|4326.5|4327.5|4326.5|4327|4326|97
1625733490000|2021-07-08 08:38:10|4327|4326|4325.5|4324.5|4327.5|4326|4325.5|4324.5|73
1625733500000|2021-07-08 08:38:20|4325|4325|4325.5|4325|4326|4325|4325|4324.5|292
1625733510000|2021-07-08 08:38:30|4325|4324.5|4325|4323.5|4325|4324.5|4325|4323.5|350
1625733520000|2021-07-08 08:38:40||4324||4324||4324||4323.5|0
1625733530000|2021-07-08 08:38:50|4324.5|4323.5|4326.5|4325.5|4326.5|4325.5|4324|4323.5|1338
1625733540000|2021-07-08 08:39:00|4326|4325|4325.5|4324.5|4326|4325|4325|4324.5|918
1625733550000|2021-07-08 08:39:10|4326|4324|4325.5|4324.5|4326|4324.5|4325.5|4324|0
1625733560000|2021-07-08 08:39:20|4326|4325|4325.5|4324.5|4326|4325|4325.5|4324.5|338
1625733570000|2021-07-08 08:39:30|4326|4325|4326|4325|4326|4325|4325.5|4324.5|0
1625733580000|2021-07-08 08:39:40|4326.5|4325.5|4327.5|4326.5|4327.5|4326.5|4326.5|4325.5|835
1625733600000|2021-07-08 08:40:00|4327|4326|4326.5|4325.5|4327|4326|4326.5|4325.5|0
1625733610000|2021-07-08 08:40:10|4327|4326|4327.5|4326.5|4327.5|4326.5|4327|4325.5|34
1625733620000|2021-07-08 08:40:20|4327|4326|4327.5|4326|4327.5|4326|4327|4326|42
1625733630000|2021-07-08 08:40:30|4327|4325.5|4326.5|4326|4327|4326|4326.5|4325.5|232
1625733640000|2021-07-08 08:40:40|4327|4326.5|4327.5|4326|4327.5|4326.5|4327|4326|238
1625733650000|2021-07-08 08:40:50||4326.5||4327||4327||4326.5|0
1625733660000|2021-07-08 08:41:00|4328|4326.5|4328.5|4327.5|4329|4328|4328|4326.5|929
1625733670000|2021-07-08 08:41:10|4328|4327|4327.5|4326.5|4328.5|4327|4327.5|4326|256
1625733680000|2021-07-08 08:41:20||4326||4326.5||4326.5||4326|145
1625733690000|2021-07-08 08:41:30|4327|4326|4327|4326|4327|4326.5|4326.5|4326|137
1625733700000|2021-07-08 08:41:40|4326.5|4326.5|4326.5|4326|4326.5|4326.5|4326.5|4326|0
1625733710000|2021-07-08 08:41:50|4326|4325.5|4326|4325|4326|4325.5|4326|4325|105
1625733720000|2021-07-08 08:42:00|4325.5|4324.5|4326.5|4325|4327|4326.5|4325.5|4324.5|1144
1625733730000|2021-07-08 08:42:10|4326||4326||4326||4326||90
1625733740000|2021-07-08 08:42:20|4325.5||4325.5||4325.5||4325.5||0
1625733750000|2021-07-08 08:42:30|4326|4325.5|4326.5|4325.5|4327|4326|4326|4325.5|240
1625733760000|2021-07-08 08:42:40|4327|4326|4326.5|4326|4327|4326|4326.5|4325.5|906
1625733770000|2021-07-08 08:42:50|4327|4325.5|4326.5|4325.5|4327|4325.5|4326|4325.5|130
1625733780000|2021-07-08 08:43:00|4326||4326||4326||4326||182
1625733790000|2021-07-08 08:43:10|4325.5|4325|4326|4325|4326|4325.5|4325.5|4325|127
1625733800000|2021-07-08 08:43:20|4326.5|4325.5|4326.5|4325.5|4326.5|4326|4326|4325|391
1625733810000|2021-07-08 08:43:30|4326|4325|4325.5|4324.5|4326.5|4325.5|4325|4324.5|786
1625733820000|2021-07-08 08:43:40|4325|4324|4324.5|4324|4325|4324|4324.5|4324|119
1625733830000|2021-07-08 08:43:50|4324|4323.5|4323.5|4322.5|4324|4323.5|4323.5|4322.5|362
1625733840000|2021-07-08 08:44:00|4324|4323|4324.5|4323.5|4324.5|4324|4324|4322.5|924
1625733850000|2021-07-08 08:44:10|||||||||200
1625733870000|2021-07-08 08:44:30|4325|4324|4326|4325|4326|4325|4325|4323.5|724
1625733880000|2021-07-08 08:44:40|4326.5|4325.5|4327.5|4327|4327.5|4327|4326.5|4325.5|490
1625733890000|2021-07-08 08:44:50|4328|4326.5|4328.5|4327.5|4328.5|4327.5|4327|4326|940
1625733900000|2021-07-08 08:45:00|4328|4328|4328|4327.5|4328.5|4328|4328|4327.5|100
1625733910000|2021-07-08 08:45:10|4327.5|4327|4327|4325.5|4328|4327|4326.5|4325.5|207
1625733920000|2021-07-08 08:45:20|4326.5|4326|4326.5|4325.5|4327|4326|4326.5|4325.5|0
1625733930000|2021-07-08 08:45:30|4327|4326|4326|4325|4327|4326|4326|4325|215
1625733940000|2021-07-08 08:45:40|4325.5|4324.5|4326|4325|4326|4325.5|4325.5|4324.5|294
1625733950000|2021-07-08 08:45:50|4326.5|4325.5|4325.5|4324.5|4327|4326|4325.5|4324.5|263
1625733960000|2021-07-08 08:46:00|4326|4325|4325.5|4324.5|4326|4325|4325.5|4324.5|1
1625733980000|2021-07-08 08:46:20|4325|4325|4325|4324|4325|4325|4324.5|4324|109
1625733990000|2021-07-08 08:46:30||4324.5||4324||4324.5||4324|0
1625734000000|2021-07-08 08:46:40|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324.5|913
1625734010000|2021-07-08 08:46:50|4326|4325|4325.5|4324.5|4326.5|4325.5|4325.5|4324.5|654
1625734020000|2021-07-08 08:47:00|4326|4325|4326.5|4325.5|4326.5|4326|4325.5|4324.5|398
1625734030000|2021-07-08 08:47:10|4326|4325|4326.5|4325.5|4327|4325.5|4326|4325|0
1625734040000|2021-07-08 08:47:20|4327|4326|4327|4326.5|4327.5|4326.5|4326.5|4326|738
1625734050000|2021-07-08 08:47:30|4327.5|4326|4326.5|4326|4327.5|4326|4326.5|4326|21
1625734060000|2021-07-08 08:47:40|4327|4326.5|4327.5|4326|4327.5|4326.5|4327|4326|114
1625734070000|2021-07-08 08:47:50||4326.5||4326.5||4326.5||4326.5|0
1625734080000|2021-07-08 08:48:00||4327||4327||4327||4327|0
1625734090000|2021-07-08 08:48:10|4327|4326.5|4327|4325.5|4327.5|4326.5|4326.5|4325.5|225
1625734110000|2021-07-08 08:48:30|4326.5|4325|4326|4325|4326.5|4325|4326|4325|0
1625734120000|2021-07-08 08:48:40||4325.5||4325||4325.5||4325|0
1625734130000|2021-07-08 08:48:50|4325.5|4324.5|4326|4325|4326|4325|4325.5|4324.5|0
1625734140000|2021-07-08 08:49:00|4325.5|4324.5|4325|4324|4325.5|4324.5|4324.5|4324|30
1625734150000|2021-07-08 08:49:10|4325.5||4325||4325.5||4325||0
1625734160000|2021-07-08 08:49:20|4325.5|4324.5|4325.5|4325|4325.5|4325|4325.5|4324.5|160
1625734170000|2021-07-08 08:49:30||4324.5||4325||4325||4324.5|487
1625734180000|2021-07-08 08:49:40||4324.5||4324.5||4324.5||4324.5|59
1625734190000|2021-07-08 08:49:50|4325|4324|4323.5|4323|4325|4324|4323.5|4322.5|152
1625734200000|2021-07-08 08:50:00|4324|4322.5|4325.5|4324|4325.5|4324.5|4324|4322.5|2602
1625734210000|2021-07-08 08:50:10|4325|4323.5|4323|4322|4325|4323.5|4323|4322|1161
1625734220000|2021-07-08 08:50:20|4322.5|4322.5|4321.5|4320.5|4323|4322.5|4321.5|4320.5|1417
1625734230000|2021-07-08 08:50:30|4321|4320|4321.5|4320.5|4321.5|4320.5|4321|4320|232
1625734240000|2021-07-08 08:50:40|4322|4321|4322|4321|4322|4321|4322|4321|0
1625734250000|2021-07-08 08:50:50|4322.5|4321.5|4322.5|4321.5|4323|4322|4322.5|4321.5|0
1625734260000|2021-07-08 08:51:00|4323|4322|4322.5|4322|4323|4322|4322.5|4322|0
1625734270000|2021-07-08 08:51:10|4323|4321.5|4322.5|4321.5|4323|4321.5|4322.5|4321.5|318
1625734280000|2021-07-08 08:51:20||4322||4321||4322||4321|215
1625734300000|2021-07-08 08:51:40|4323|4321.5|4323.5|4322.5|4323.5|4323|4323|4321.5|425
1625734310000|2021-07-08 08:51:50||4323||4322.5||4323||4322.5|0
1625734320000|2021-07-08 08:52:00|4324|4323|4324.5|4323.5|4324.5|4324|4324|4323|708
1625734330000|2021-07-08 08:52:10|4324|4323|4324|4323|4324|4323|4323.5|4322.5|150
1625734340000|2021-07-08 08:52:20|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|0
1625734350000|2021-07-08 08:52:30|||||||||48
1625734360000|2021-07-08 08:52:40|4323|4322|4322.5|4321.5|4323|4322.5|4322.5|4321.5|0
1625734370000|2021-07-08 08:52:50|4323|4322|4322|4321.5|4323|4322|4322|4321|322
1625734380000|2021-07-08 08:53:00|4322.5|4322|4323.5|4322.5|4323.5|4323|4322.5|4322|927
1625734390000|2021-07-08 08:53:10|4323||4323.5||4323.5||4323||0
1625734400000|2021-07-08 08:53:20|4323|4322|4322.5|4322|4323.5|4322|4322.5|4322|498
1625734410000|2021-07-08 08:53:30|4323||4322.5||4323||4322.5||0
1625734420000|2021-07-08 08:53:40|4323|4321.5|4322.5|4321.5|4323|4322|4322.5|4321|77
1625734440000|2021-07-08 08:54:00|4322|4321|4321.5|4321|4322|4321|4321.5|4321|606
1625734450000|2021-07-08 08:54:10|4322|4321.5|4322|4321|4322|4321.5|4321.5|4320.5|675
1625734460000|2021-07-08 08:54:20||4320.5||4321||4321||4320.5|0
1625734470000|2021-07-08 08:54:30|4321.5|4320.5|4319.5|4318.5|4321.5|4320.5|4319.5|4318.5|1210
1625734480000|2021-07-08 08:54:40||4319||4318.5||4319||4318.5|0
1625734490000|2021-07-08 08:54:50|4320|4319|4319.5|4318.5|4320|4319|4319.5|4318.5|0
1625734500000|2021-07-08 08:55:00|4319|4319|4319.5|4318.5|4319.5|4319|4318|4317|1992
1625734510000|2021-07-08 08:55:10||4318||4318.5||4318.5||4318|0
1625734520000|2021-07-08 08:55:20||4318||4318.5||4318.5||4318|50
1625734530000|2021-07-08 08:55:30||4318||4318.5||4318.5||4318|0
1625734540000|2021-07-08 08:55:40||4318||4319||4319||4318|0
1625734550000|2021-07-08 08:55:50|4320|4319.5|4321|4320|4321|4320|4320|4319|947
1625734560000|2021-07-08 08:56:00|4320.5||4321||4321||4320.5||115
1625734570000|2021-07-08 08:56:10|4320.5||4320.5||4320.5||4320.5||21
1625734580000|2021-07-08 08:56:20|4320|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319.5|103
1625734610000|2021-07-08 08:56:50|4320||4320.5||4320.5||4320||78
1625734620000|2021-07-08 08:57:00|4321|4320|4321|4320|4321.5|4320.5|4320.5|4319.5|439
1625734630000|2021-07-08 08:57:10|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319.5|100
1625734640000|2021-07-08 08:57:20|4320|4319|4319.5|4318|4320.5|4319|4318.5|4317.5|916
1625734650000|2021-07-08 08:57:30||4318.5||4318.5||4318.5||4318.5|0
1625734660000|2021-07-08 08:57:40|4319|4318|4318.5|4318|4319.5|4318|4318.5|4318|15
1625734670000|2021-07-08 08:57:50|4318|4317.5|4319|4318|4319|4318|4317.5|4317|841
1625734680000|2021-07-08 08:58:00|4318.5|4318.5|4319|4318|4319|4318.5|4318.5|4318|71
1625734690000|2021-07-08 08:58:10|4318.5||4319||4319||4318.5||0
1625734700000|2021-07-08 08:58:20|4318.5|4317.5|4318.5|4317.5|4319|4317.5|4318|4317.5|354
1625734710000|2021-07-08 08:58:30|4319|4318|4318|4317.5|4319|4318|4318|4317.5|142
1625734720000|2021-07-08 08:58:40|4317.5|4317|4318|4317|4318|4317|4317.5|4317|0
1625734730000|2021-07-08 08:58:50|4318.5|4317.5|4318.5|4317|4318.5|4317.5|4318.5|4317|0
1625734740000|2021-07-08 08:59:00|4319|4317.5|4319|4318|4319|4318.5|4319|4317.5|276
1625734750000|2021-07-08 08:59:10|4318.5|4317.5|4318.5|4317.5|4319|4317.5|4318.5|4317.5|22
1625734770000|2021-07-08 08:59:30|4318|4317|4316.5|4315.5|4318|4317|4316.5|4315.5|518
1625734780000|2021-07-08 08:59:40|4317|4316|4316.5|4315|4317|4316|4316.5|4315|52
1625734790000|2021-07-08 08:59:50|4316|4314.5|4316|4315.5|4316|4315.5|4316|4314.5|168
1625734800000|2021-07-08 09:00:00|4316.5|4315|4316|4315|4316.5|4315|4316|4315|648
1625734820000|2021-07-08 09:00:20|4315.5|4314.5|4316|4315|4316|4315.5|4315.5|4314.5|445
1625734830000|2021-07-08 09:00:30|4315.5||4316||4316||4315.5||0
1625734840000|2021-07-08 09:00:40|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|158
1625734850000|2021-07-08 09:00:50|4316|4316|4316.5|4316|4316.5|4316|4316|4316|1023
1625734860000|2021-07-08 09:01:00|||||||||182
1625734870000|2021-07-08 09:01:10|||||||||2
1625734880000|2021-07-08 09:01:20|4316|4315|4316|4315|4316|4315.5|4316|4315|103
1625734890000|2021-07-08 09:01:30|4316.5|4315.5|4316.5|4315.5|4316.5|4316|4316|4315|791
1625734900000|2021-07-08 09:01:40||4315||4315.5||4315.5||4315|147
1625734910000|2021-07-08 09:01:50|4317|4315|4317|4316.5|4317|4316.5|4317|4315|282
1625734920000|2021-07-08 09:02:00|4317.5||4317.5||4317.5||4317.5||0
1625734930000|2021-07-08 09:02:10|4317|4316|4316.5|4316|4317.5|4316|4316.5|4316|17
1625734940000|2021-07-08 09:02:20|4316|4315.5|4315.5|4315|4316|4315.5|4315|4314.5|501
1625734950000|2021-07-08 09:02:30|4316|4314.5|4316.5|4315.5|4316.5|4315.5|4316|4314.5|56
1625734960000|2021-07-08 09:02:40||4315||4315||4315.5||4315|0
1625734970000|2021-07-08 09:02:50|4316|4314.5|4315.5|4314.5|4316|4314.5|4315.5|4314.5|84
1625734980000|2021-07-08 09:03:00|4315|4314|4314.5|4313.5|4315.5|4314|4314|4313|427
1625734990000|2021-07-08 09:03:10|4314|4313|4314.5|4313.5|4314.5|4314|4314|4313|215
1625735000000|2021-07-08 09:03:20|4315|4314|4314.5|4313.5|4315|4314|4314.5|4313.5|461
1625735010000|2021-07-08 09:03:30||4313||4313.5||4313.5||4313|59
1625735020000|2021-07-08 09:03:40|||||||||126
1625735030000|2021-07-08 09:03:50|4314|4314|4314|4313|4314|4314|4313.5|4313|1317
1625735040000|2021-07-08 09:04:00||4313.5||4313||4313.5||4313|55
1625735050000|2021-07-08 09:04:10|4314.5|4313.5|4315|4313.5|4315|4314|4314.5|4313|261
1625735060000|2021-07-08 09:04:20||4314||4314||4314||4314|90
1625735070000|2021-07-08 09:04:30|4314.5||4315||4315||4314.5||50
1625735080000|2021-07-08 09:04:40|4314.5|4313.5|4314.5|4314|4315|4314|4314|4313|371
1625735090000|2021-07-08 09:04:50|4315||4315||4315||4314.5||188
1625735100000|2021-07-08 09:05:00|4315.5|4314.5|4315.5|4314.5|4316|4315|4315.5|4314.5|117
1625735110000|2021-07-08 09:05:10||4314||4314||4314||4314|0
1625735120000|2021-07-08 09:05:20|4315|4313.5|4314.5|4313.5|4315|4313.5|4314.5|4313.5|66
1625735130000|2021-07-08 09:05:30||4313||4313||4313||4313|0
1625735150000|2021-07-08 09:05:50|4315|4313.5|4315.5|4314.5|4316|4315|4315|4313.5|782
1625735160000|2021-07-08 09:06:00|4316|4315|4316|4315|4316.5|4316|4316|4315|357
1625735170000|2021-07-08 09:06:10|||||||||10
1625735180000|2021-07-08 09:06:20|4316.5|4315.5|4317.5|4317|4317.5|4317|4316.5|4315|1618
1625735210000|2021-07-08 09:06:50|4318|4316.5|4317|4316|4318|4316.5|4317|4316|840
1625735220000|2021-07-08 09:07:00|4316.5|4315.5|4317|4316|4317|4316|4316|4315.5|214
1625735230000|2021-07-08 09:07:10|4317.5|4316.5|4317.5|4317|4317.5|4317|4317.5|4316|303
1625735240000|2021-07-08 09:07:20|4318|4317.5|4318.5|4317.5|4318.5|4318|4318|4317.5|299
1625735250000|2021-07-08 09:07:30|4318|4317|4317.5|4316.5|4318|4317|4317.5|4316.5|151
1625735260000|2021-07-08 09:07:40|4317|4316|4316.5|4315|4317|4316|4316.5|4315|97
1625735270000|2021-07-08 09:07:50|4317|4315.5|4317.5|4316.5|4317.5|4316.5|4316.5|4315.5|46
1625735280000|2021-07-08 09:08:00|4317|4316|4316.5|4316|4317|4316|4316.5|4316|165
1625735290000|2021-07-08 09:08:10|4317|4315.5|4316.5|4315.5|4317|4315.5|4316|4315.5|99
1625735320000|2021-07-08 09:08:40|4316|4315|4315.5|4315|4316|4315|4315.5|4315|111
1625735330000|2021-07-08 09:08:50|4316|4315.5|4316|4315|4316|4315.5|4316|4315|145
1625735340000|2021-07-08 09:09:00|||||||||80
1625735350000|2021-07-08 09:09:10|4316.5|4315.5|4317.5|4316.5|4317.5|4317|4316.5|4315|1381
1625735370000|2021-07-08 09:09:30|4317|4316|4317|4316|4317|4316|4317|4316|0
1625735380000|2021-07-08 09:09:40|4316.5|4315.5|4317|4316|4317|4316|4316|4315.5|923
1625735390000|2021-07-08 09:09:50|4316.5|4315.5|4317|4316|4317|4316.5|4316.5|4315.5|363
1625735400000|2021-07-08 09:10:00|4316.5|4315.5|4317|4316|4317|4316.5|4316.5|4315.5|260
1625735410000|2021-07-08 09:10:10|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|148
1625735420000|2021-07-08 09:10:20||4317||4316.5||4317||4316.5|801
1625735430000|2021-07-08 09:10:30|4317|4316|4317|4316|4317|4316.5|4316.5|4316|710
1625735440000|2021-07-08 09:10:40|4317.5|4316.5|4317|4316|4317.5|4316.5|4317|4316|40
1625735450000|2021-07-08 09:10:50|4317.5|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|1468
1625735460000|2021-07-08 09:11:00|4318|4316.5|4318.5|4317.5|4318.5|4318|4318|4316.5|667
1625735470000|2021-07-08 09:11:10|4319|4318|4320|4319|4320|4319|4319|4317.5|640
1625735480000|2021-07-08 09:11:20||4319.5||4319.5||4319.5||4319.5|986
1625735500000|2021-07-08 09:11:40|4320.5|4320|4320.5|4319.5|4320.5|4320|4320.5|4319.5|279
1625735510000|2021-07-08 09:11:50|||||||||1
1625735570000|2021-07-08 09:12:50|4320|4320|4321|4320|4321|4320.5|4320|4320|58
1625735580000|2021-07-08 09:13:00|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319.5|615
1625735590000|2021-07-08 09:13:10|4320|4319|4319|4318|4320|4319|4319|4317.5|450
1625735600000|2021-07-08 09:13:20|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319|4318.5|0
1625735610000|2021-07-08 09:13:30|4319|4319|4320.5|4319.5|4320.5|4319.5|4319|4319|341
1625735620000|2021-07-08 09:13:40||4319||4319||4319||4319|130
1625735630000|2021-07-08 09:13:50|4321|4319.5|4321.5|4320.5|4322|4320.5|4321|4319.5|61
1625735640000|2021-07-08 09:14:00|4321||4321.5||4321.5||4321||11
1625735680000|2021-07-08 09:14:40|4322|4321|4322|4321.5|4322|4321.5|4322|4321|50
1625735690000|2021-07-08 09:14:50|4322.5|4322|4322.5|4322|4322.5|4322|4322.5|4322|397
1625735700000|2021-07-08 09:15:00|4322|4321.5|4322.5|4321.5|4322.5|4321.5|4322|4321.5|299
1625735710000|2021-07-08 09:15:10|4322|4321|4321.5|4320.5|4322|4321|4321|4320.5|76
1625735720000|2021-07-08 09:15:20||4321||4321||4321||4321|0
1625735730000|2021-07-08 09:15:30|4322|4321.5|4322|4321|4322.5|4321.5|4321.5|4321|384
1625735740000|2021-07-08 09:15:40|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|4321|4320.5|698
1625735750000|2021-07-08 09:15:50|4321|4320|4321.5|4320.5|4321.5|4320.5|4320.5|4320|7895
1625735760000|2021-07-08 09:16:00|4321|4320|4320|4319|4321|4320|4320|4319|0
1625735770000|2021-07-08 09:16:10|4319.5|4318.5|4319.5|4318.5|4320|4318.5|4319.5|4318.5|1598
1625735780000|2021-07-08 09:16:20|4319|4318|4318.5|4318|4319|4318|4318.5|4317.5|0
1625735790000|2021-07-08 09:16:30||4317.5||4317.5||4317.5||4317.5|0
1625735800000|2021-07-08 09:16:40|4319|4318|4319|4318|4319|4318.5|4319|4318|430
1625735810000|2021-07-08 09:16:50||4317.5||4318||4318||4317.5|0
1625735820000|2021-07-08 09:17:00||4317.5||4318||4318||4317.5|0
1625735850000|2021-07-08 09:17:30|4318.5|4317.5|4318.5|4318|4319|4318|4318|4317.5|294
1625735860000|2021-07-08 09:17:40|4319|4318.5|4320|4319|4320|4319|4319|4318.5|615
1625735880000|2021-07-08 09:18:00|4320.5|4319.5|4321|4320|4321|4320|4320.5|4319.5|302
1625735890000|2021-07-08 09:18:10|4321.5|4320.5|4322|4321|4322|4321|4321.5|4320.5|431
1625735900000|2021-07-08 09:18:20|||||||||46
1625735910000|2021-07-08 09:18:30||4321.5||4321.5||4321.5||4321.5|0
1625735930000|2021-07-08 09:18:50|4321.5|4321|4322|4321.5|4322|4321.5|4321.5|4321|42
1625735940000|2021-07-08 09:19:00|4322.5|4321|4322.5|4321.5|4322.5|4322|4322|4321|502
1625735950000|2021-07-08 09:19:10||4322||4322||4322||4322|100
1625735960000|2021-07-08 09:19:20|4322|4321.5|4323|4322|4323|4322.5|4322|4321.5|1726
1625735970000|2021-07-08 09:19:30|4322.5||4322.5||4323||4322.5||0
1625735980000|2021-07-08 09:19:40|4323|4321.5|4322|4321.5|4323|4321.5|4322|4321.5|356
1625735990000|2021-07-08 09:19:50|4321.5|4321|4321|4320|4321.5|4321|4320.5|4320|115
1625736000000|2021-07-08 09:20:00||4320.5||4320.5||4320.5||4320|120
1625736010000|2021-07-08 09:20:10|4320.5|4320|4321|4320|4321|4320|4320.5|4320|1
1625736030000|2021-07-08 09:20:30|4321.5|4320.5|4322|4321|4322|4321|4321.5|4320|304
1625736040000|2021-07-08 09:20:40|4321.5|4320.5|4321.5|4320.5|4321.5|4321|4321.5|4320.5|0
1625736050000|2021-07-08 09:20:50|4321|4320|4320.5|4320|4321|4320|4320.5|4320|645
1625736060000|2021-07-08 09:21:00|4321||4321||4321||4321||54
1625736070000|2021-07-08 09:21:10|4321.5|4320.5|4323|4322|4323|4322|4321|4320|483
1625736090000|2021-07-08 09:21:30|4322.5||4323||4323||4322.5||14
1625736100000|2021-07-08 09:21:40|4323.5|4322.5|4322.5|4322|4324|4323|4322.5|4322|515
1625736110000|2021-07-08 09:21:50|4322|4321.5|4322.5|4321.5|4322.5|4321.5|4322|4321.5|237
1625736120000|2021-07-08 09:22:00|4322|4321|4321|4320.5|4322.5|4321.5|4321|4320.5|1903
1625736130000|2021-07-08 09:22:10||4320||4320||4320.5||4320|2220
1625736140000|2021-07-08 09:22:20|||||||||145
1625736150000|2021-07-08 09:22:30||4320.5||4320||4320.5||4320|76
1625736160000|2021-07-08 09:22:40|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|4321.5|4320|128
1625736170000|2021-07-08 09:22:50|4322|4321|4322|4321|4323|4322|4321.5|4321|1300
1625736180000|2021-07-08 09:23:00|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|116
1625736200000|2021-07-08 09:23:20|4322|4321|4322|4321|4322|4321|4321.5|4321|93
1625736210000|2021-07-08 09:23:30|4322.5|4321.5|4322|4321|4322.5|4321.5|4322|4321|0
1625736230000|2021-07-08 09:23:50|4322.5|4321.5|4323.5|4323|4323.5|4323|4322.5|4321|2273
1625736240000|2021-07-08 09:24:00|4324|4323.5|4323.5|4323|4324|4323.5|4323.5|4323|825
1625736250000|2021-07-08 09:24:10|4323|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|20
1625736260000|2021-07-08 09:24:20|4323|4322|4323|4322|4323|4322|4322.5|4322|1010
1625736270000|2021-07-08 09:24:30|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|58
1625736280000|2021-07-08 09:24:40|4323|4322|4323|4322|4323|4322|4323|4322|136
1625736290000|2021-07-08 09:24:50|4322.5||4322.5||4322.5||4322.5||0
1625736300000|2021-07-08 09:25:00|4323|4322.5|4323|4322|4323|4322.5|4322|4321.5|647
1625736320000|2021-07-08 09:25:20|4323.5|4322.5|4323.5|4323|4323.5|4323|4323.5|4322|308
1625736330000|2021-07-08 09:25:30||4322.5||4323||4323||4322.5|12
1625736340000|2021-07-08 09:25:40|4324|4323.5|4324.5|4324|4324.5|4324|4324|4323.5|677
1625736350000|2021-07-08 09:25:50|||||||||160
1625736360000|2021-07-08 09:26:00|4324|4323.5|4324|4323.5|4324|4323.5|4324|4323.5|208
1625736370000|2021-07-08 09:26:10|4324.5|4324|4324.5|4324|4324.5|4324|4324.5|4324|102
1625736380000|2021-07-08 09:26:20|4324|4323.5|4324.5|4324|4324.5|4324|4324|4323.5|105
1625736400000|2021-07-08 09:26:40||4323.5||4323.5||4323.5||4323.5|650
1625736420000|2021-07-08 09:27:00|4324|4323|4323.5|4322.5|4324|4323|4323|4322.5|462
1625736430000|2021-07-08 09:27:10|4323|4322|4323|4322|4323|4322.5|4323|4322|75
1625736440000|2021-07-08 09:27:20|4323.5|4322.5|4324|4323|4324|4323.5|4323.5|4322.5|1195
1625736450000|2021-07-08 09:27:30|4324.5|4323.5|4324|4323|4325|4324|4324|4323|299
1625736460000|2021-07-08 09:27:40|4324.5|4323.5|4324.5|4323.5|4324.5|4324|4324.5|4323.5|206
1625736470000|2021-07-08 09:27:50||4324||4323.5||4324||4323.5|118
1625736480000|2021-07-08 09:28:00|4324|4323|4323.5|4322.5|4324|4323|4323|4322.5|225
1625736500000|2021-07-08 09:28:20|4324|4323|4324|4323.5|4324.5|4323.5|4324|4323|429
1625736510000|2021-07-08 09:28:30|4324.5||4324.5||4324.5||4324.5||162
1625736520000|2021-07-08 09:28:40|4324||4324||4324||4324||0
1625736540000|2021-07-08 09:29:00|4324.5|4323|4323|4322.5|4324.5|4323|4323|4322.5|13
1625736560000|2021-07-08 09:29:20|4322.5|4322|4323.5|4323|4323.5|4323|4322.5|4321.5|1471
1625736570000|2021-07-08 09:29:30|4324|4323.5|4324.5|4323.5|4324.5|4323.5|4323.5|4323|464
1625736580000|2021-07-08 09:29:40|4325|4324|4325|4324|4325|4324|4325|4324|35
1625736590000|2021-07-08 09:29:50|4324.5|4323.5|4324.5|4323.5|4325|4323.5|4324|4323.5|133
1625736600000|2021-07-08 09:30:00|4324|4324|4324.5|4324|4325|4324.5|4324|4323.5|879
1625736610000|2021-07-08 09:30:10|4324|4323.5|4324.5|4323.5|4324.5|4324|4324|4323.5|853
1625736630000|2021-07-08 09:30:30|4324|4324|4324|4323.5|4324.5|4324|4324|4323.5|242
1625736640000|2021-07-08 09:30:40||4323||4323.5||4323.5||4323|0
1625736650000|2021-07-08 09:30:50|||||||||50
1625736660000|2021-07-08 09:31:00|4324.5|4324|4324.5|4323.5|4324.5|4324|4324.5|4323.5|265
1625736690000|2021-07-08 09:31:30|4324|4323|4324|4323.5|4324.5|4323.5|4323.5|4323|1208
1625736700000|2021-07-08 09:31:40|4323.5|4323|4324|4323|4324|4323.5|4323.5|4323|133
1625736710000|2021-07-08 09:31:50|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|82
1625736720000|2021-07-08 09:32:00|4323|4322|4322|4321.5|4323.5|4322|4322|4321.5|595
1625736740000|2021-07-08 09:32:20||4321||4321||4321||4321|50
1625736750000|2021-07-08 09:32:30|4321.5|4320.5|4321|4320|4321.5|4320.5|4321|4320|24
1625736760000|2021-07-08 09:32:40|4321.5|4320.5|4322|4321|4322|4321.5|4321|4320|1140
1625736770000|2021-07-08 09:32:50|4321.5|4320.5|4321.5|4320.5|4322|4320.5|4321.5|4320.5|241
1625736780000|2021-07-08 09:33:00|4321|4320|4319.5|4319|4321|4320|4319.5|4318.5|288
1625736790000|2021-07-08 09:33:10|4319|4318.5|4319|4318.5|4319|4318.5|4319|4318.5|3
1625736800000|2021-07-08 09:33:20|4319.5||4319.5||4319.5||4319.5||77
1625736820000|2021-07-08 09:33:40|4319|4318|4318.5|4318|4319|4318|4318.5|4318|34
1625736840000|2021-07-08 09:34:00|||||||||43
1625736850000|2021-07-08 09:34:10|4319|4318.5|4320|4319|4320|4319|4319|4318|1371
1625736860000|2021-07-08 09:34:20|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|0
1625736870000|2021-07-08 09:34:30|||||||||6
1625736900000|2021-07-08 09:35:00|4319|4319|4319|4318|4319|4319|4319|4318|177
1625736910000|2021-07-08 09:35:10|4318.5|4317.5|4317.5|4316.5|4318.5|4317.5|4317.5|4316.5|1078
1625736920000|2021-07-08 09:35:20|4317|4316|4316.5|4316|4317.5|4316.5|4316.5|4316|1098
1625736930000|2021-07-08 09:35:30|4317|4316.5|4317|4316|4317.5|4316.5|4317|4316|349
1625736950000|2021-07-08 09:35:50|4316.5|4315.5|4316|4315.5|4316.5|4315.5|4315.5|4314.5|695
1625736960000|2021-07-08 09:36:00|4316.5|4316|4316.5|4315.5|4316.5|4316|4316|4315.5|907
1625736970000|2021-07-08 09:36:10|4317||4317||4317||4317||62
1625736990000|2021-07-08 09:36:30||4316||4316.5||4316.5||4316|757
1625737000000|2021-07-08 09:36:40|4317.5|4317|4318|4317|4318|4317|4317.5|4316.5|266
1625737030000|2021-07-08 09:37:10|4317.5|4317.5|4318|4317|4318|4317.5|4317.5|4316.5|435
1625737040000|2021-07-08 09:37:20|4317.5|4316.5|4316.5|4316|4317.5|4316.5|4316.5|4316|433
1625737050000|2021-07-08 09:37:30|4317|4316.5|4317|4316|4317.5|4316.5|4316.5|4316|129
1625737060000|2021-07-08 09:37:40|4317.5|4316.5|4317|4316|4317.5|4317|4317|4316|135
1625737070000|2021-07-08 09:37:50|4317.5|4316.5|4317|4316|4317.5|4316.5|4317|4316|30
1625737080000|2021-07-08 09:38:00||4316.5||4316.5||4316.5||4316|0
1625737090000|2021-07-08 09:38:10|||||||||100
1625737100000|2021-07-08 09:38:20|||||||||12
1625737120000|2021-07-08 09:38:40|4316.5|4316|4317|4316.5|4317|4316.5|4316.5|4316|417
1625737130000|2021-07-08 09:38:50|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4316|289
1625737150000|2021-07-08 09:39:10|4317|4316.5|4317|4316.5|4317.5|4317|4317|4316|969
1625737160000|2021-07-08 09:39:20||4316||4316||4316||4316|0
1625737180000|2021-07-08 09:39:40||4316.5||4316||4316.5||4316|0
1625737190000|2021-07-08 09:39:50|4317.5|4316.5|4317.5|4317|4317.5|4317|4317|4316|879
1625737200000|2021-07-08 09:40:00|4318|4317.5|4318|4317|4318.5|4317.5|4318|4317|1101
1625737210000|2021-07-08 09:40:10||4317.5||4317||4317.5||4317|0
1625737220000|2021-07-08 09:40:20||4317.5||4317.5||4317.5||4317.5|0
1625737230000|2021-07-08 09:40:30|4318.5|4318|4319|4318.5|4319|4318.5|4318.5|4318|643
1625737240000|2021-07-08 09:40:40|4319.5|4319|4320.5|4320|4320.5|4320|4319|4318.5|4045
1625737250000|2021-07-08 09:40:50||4319.5||4320||4320||4319.5|2373
1625737260000|2021-07-08 09:41:00|4321.5|4320.5|4321|4320.5|4321.5|4320.5|4321|4320.5|411
1625737270000|2021-07-08 09:41:10|4321.5|4321|4322|4321.5|4322|4321.5|4321.5|4321|713
1625737280000|2021-07-08 09:41:20|4321.5|4321|4321|4320.5|4321.5|4321|4321|4320.5|596
1625737290000|2021-07-08 09:41:30|4321.5|4321|4322.5|4322|4322.5|4322|4321.5|4321|223
1625737300000|2021-07-08 09:41:40|4323|4322.5|4323.5|4322.5|4323.5|4322.5|4322.5|4322.5|484
1625737320000|2021-07-08 09:42:00|4324|4323|4324|4323|4324.5|4323.5|4324|4323|390
1625737330000|2021-07-08 09:42:10|4323.5|4322.5|4323.5|4322.5|4323.5|4323|4323|4322.5|290
1625737360000|2021-07-08 09:42:40|||||||||211
1625737380000|2021-07-08 09:43:00|4323||4323.5||4323.5||4323||540
1625737390000|2021-07-08 09:43:10|4323||4323.5||4323.5||4323||0
1625737400000|2021-07-08 09:43:20|4324|4323|4324|4323.5|4324|4323.5|4324|4323|393
1625737410000|2021-07-08 09:43:30|4324.5|4323|4323|4322|4324.5|4323|4322.5|4322|2158
1625737430000|2021-07-08 09:43:50|4323.5|4322.5|4323|4322.5|4323.5|4322.5|4323|4322.5|314
1625737440000|2021-07-08 09:44:00|4323.5|4322|4322.5|4322|4323.5|4322|4322.5|4322|243
1625737450000|2021-07-08 09:44:10|4322|4321.5|4322.5|4321.5|4322.5|4321.5|4322|4321.5|271
1625737460000|2021-07-08 09:44:20|4323||4322.5||4323||4322.5||25
1625737480000|2021-07-08 09:44:40|4323|4322|4323|4322|4323|4322.5|4323|4321.5|980
1625737490000|2021-07-08 09:44:50|4323.5||4323||4323.5||4323||0
1625737500000|2021-07-08 09:45:00|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|321
1625737510000|2021-07-08 09:45:10|4322|4321|4321.5|4320.5|4322.5|4321|4321.5|4320.5|314
1625737520000|2021-07-08 09:45:20|4321|4320|4321|4320.5|4321.5|4320.5|4320|4319.5|2087
1625737530000|2021-07-08 09:45:30|4320.5|4320|4321|4320|4321|4320|4320|4319|7570
1625737540000|2021-07-08 09:45:40|||||||||225
1625737550000|2021-07-08 09:45:50|4320.5|4320.5|4321|4320.5|4321|4320.5|4320.5|4320.5|655
1625737560000|2021-07-08 09:46:00|4321.5|4321|4321.5|4320.5|4322|4321|4321|4320.5|906
1625737570000|2021-07-08 09:46:10|4322|4321|4322.5|4321.5|4322.5|4322|4322|4321|1360
1625737590000|2021-07-08 09:46:30|4323|4322|4324|4323.5|4324.5|4323.5|4323|4322|393
1625737600000|2021-07-08 09:46:40|||||||||1
1625737610000|2021-07-08 09:46:50|4323.5|4323|4324.5|4323.5|4324.5|4324|4323.5|4323|2074
1625737620000|2021-07-08 09:47:00|4325|4324|4324.5|4323.5|4325|4324|4324.5|4323.5|111
1625737630000|2021-07-08 09:47:10|4325|4324|4325|4324|4325|4324|4325|4324|266
1625737650000|2021-07-08 09:47:30|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|104
1625737670000|2021-07-08 09:47:50|4325|4324|4324.5|4323.5|4325|4324|4324.5|4323.5|459
1625737680000|2021-07-08 09:48:00|4325|4324|4325.5|4324.5|4325.5|4325|4325|4324|220
1625737690000|2021-07-08 09:48:10|4325||4325.5||4325.5||4325||56
1625737700000|2021-07-08 09:48:20|||||||||100
1625737710000|2021-07-08 09:48:30||4325||4325||4325||4324.5|2538
1625737720000|2021-07-08 09:48:40|||||||||29
1625737730000|2021-07-08 09:48:50|4326|4325.5|4326.5|4326|4326.5|4326|4326|4325.5|418
1625737740000|2021-07-08 09:49:00|||||||||66
1625737750000|2021-07-08 09:49:10|4326|4325.5|4325.5|4324.5|4326|4325.5|4325.5|4324.5|600
1625737770000|2021-07-08 09:49:30|4326|4325|4326.5|4325.5|4326.5|4325.5|4325.5|4324.5|497
1625737780000|2021-07-08 09:49:40|4326||4326||4326||4326||0
1625737790000|2021-07-08 09:49:50|4326.5|4326|4327|4326|4327|4326.5|4326.5|4326|318
1625737800000|2021-07-08 09:50:00||4326.5||4326.5||4326.5||4326.5|98
1625737810000|2021-07-08 09:50:10|4326.5|4326|4325.5|4325|4326.5|4326|4325.5|4325|401
1625737820000|2021-07-08 09:50:20|4326|4325.5|4326|4325|4326|4325.5|4326|4325|154
1625737830000|2021-07-08 09:50:30|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|0
1625737840000|2021-07-08 09:50:40|4326|4325|4325.5|4325|4326|4325|4325.5|4325|0
1625737850000|2021-07-08 09:50:50|4325|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324.5|2
1625737890000|2021-07-08 09:51:30|4325||4325||4325||4325||0
1625737900000|2021-07-08 09:51:40|4325.5||4325.5||4325.5||4325.5||0
1625737920000|2021-07-08 09:52:00|4326|4325|4325.5|4324.5|4326|4325.5|4325|4324.5|860
1625737930000|2021-07-08 09:52:10|4326|4325|4326|4325.5|4326|4325.5|4326|4325|40
1625737940000|2021-07-08 09:52:20|4326.5|4326|4326|4325.5|4326.5|4326|4326|4325.5|545
1625737960000|2021-07-08 09:52:40|||||||||140
1625737970000|2021-07-08 09:52:50|4325.5|4325|4325.5|4324.5|4326|4325|4325.5|4324.5|494
1625737980000|2021-07-08 09:53:00|4325||4325||4325.5||4325||547
1625738000000|2021-07-08 09:53:20|4325.5|4325|4326|4325|4326|4325|4325.5|4325|160
1625738030000|2021-07-08 09:53:50|4325.5|4325.5|4327|4326|4327|4326|4325.5|4325.5|557
1625738040000|2021-07-08 09:54:00|4326.5|4325.5|4327|4326|4327|4326|4326.5|4325.5|58
1625738050000|2021-07-08 09:54:10|4326.5||4327||4327||4326.5||100
1625738080000|2021-07-08 09:54:40|4326.5|4325.5|4326|4325.5|4326.5|4326|4326|4325.5|270
1625738110000|2021-07-08 09:55:10|4326.5|4325|4325.5|4324.5|4326.5|4325|4325|4324.5|764
1625738130000|2021-07-08 09:55:30|4326|4325|4327.5|4327|4327.5|4327|4326|4324.5|4321
1625738140000|2021-07-08 09:55:40|4328|4327.5|4328|4327.5|4328|4327.5|4328|4327.5|367
1625738150000|2021-07-08 09:55:50|4327.5|4327|4328|4327.5|4328|4327.5|4327.5|4327|642
1625738160000|2021-07-08 09:56:00|4327.5|4327|4327|4326.5|4327.5|4327|4327|4326.5|529
1625738170000|2021-07-08 09:56:10|4327.5|4327|4329|4328|4329|4328|4327.5|4327|884
1625738180000|2021-07-08 09:56:20||4328.5||4328.5||4328.5||4328|145
1625738190000|2021-07-08 09:56:30||4328||4328||4328||4328|0
1625738200000|2021-07-08 09:56:40||4328.5||4328.5||4328.5||4328.5|156
1625738210000|2021-07-08 09:56:50|4328.5|4328|4327|4326.5|4328.5|4328|4327|4326.5|2725
1625738220000|2021-07-08 09:57:00||4326||4326.5||4326.5||4326|10
1625738230000|2021-07-08 09:57:10|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4326|200
1625738240000|2021-07-08 09:57:20|4327||4327||4327||4327||159
1625738250000|2021-07-08 09:57:30|4326.5|4325.5|4325|4324.5|4327|4325.5|4325|4324.5|631
1625738260000|2021-07-08 09:57:40|4325.5|4324|4326|4325.5|4326|4325.5|4325.5|4324|1530
1625738270000|2021-07-08 09:57:50|4325.5|4325|4325.5|4324.5|4325.5|4325|4325.5|4324.5|215
1625738280000|2021-07-08 09:58:00|4325|4325|4325.5|4324.5|4325.5|4325|4325|4324.5|299
1625738290000|2021-07-08 09:58:10|4325|4324|4325|4324|4325.5|4324.5|4324.5|4324|461
1625738310000|2021-07-08 09:58:30|4324.5||4325||4325||4324.5||200
1625738330000|2021-07-08 09:58:50|4324.5|4323.5|4324.5|4324|4325|4324|4324|4323|1895
1625738340000|2021-07-08 09:59:00|4325|4324.5|4324|4323.5|4325|4324.5|4324|4323|350
1625738350000|2021-07-08 09:59:10|4324.5|4323|4326.5|4325.5|4326.5|4325.5|4324.5|4323|1865
1625738360000|2021-07-08 09:59:20|4327|4326|4327|4326.5|4327.5|4326.5|4326.5|4326|149
1625738370000|2021-07-08 09:59:30|||||||||107
1625738380000|2021-07-08 09:59:40|4326.5|4326|4327|4326|4327|4326|4326.5|4326|0
1625738390000|2021-07-08 09:59:50||4326.5||4326.5||4326.5||4326.5|0
1625738400000|2021-07-08 10:00:00|4326.5|4326|4327|4326.5|4328|4327|4326.5|4326|4687
1625738410000|2021-07-08 10:00:10|4327.5|4327|4328|4327|4328|4327|4327.5|4327|458
1625738420000|2021-07-08 10:00:20|4328.5|4327.5|4328.5|4327.5|4329|4328.5|4328|4327.5|1724
1625738430000|2021-07-08 10:00:30|4328||4328.5||4328.5||4328||814
1625738440000|2021-07-08 10:00:40|4329|4328|4329|4328|4329|4328|4328|4327.5|2284
1625738450000|2021-07-08 10:00:50|4328.5|4328.5|4328|4327.5|4329|4328.5|4328|4327.5|2217
1625738460000|2021-07-08 10:01:00|4328.5||4328||4328.5||4328||452
1625738470000|2021-07-08 10:01:10|4327.5|4327|4328|4327|4328.5|4327.5|4327|4326.5|4500
1625738480000|2021-07-08 10:01:20|4328.5|4327.5|4327.5|4327|4329|4328|4327.5|4327|2341
1625738490000|2021-07-08 10:01:30|4328|4327.5|4328.5|4327|4328.5|4327.5|4328|4327|168
1625738500000|2021-07-08 10:01:40|4328|4327.5|4328|4327|4328.5|4327.5|4327.5|4327|1265
1625738510000|2021-07-08 10:01:50|4327.5|4326.5|4327|4326|4327.5|4326.5|4327|4326|914
1625738520000|2021-07-08 10:02:00|4326.5|4326.5|4327.5|4326.5|4327.5|4326.5|4326.5|4326.5|653
1625738530000|2021-07-08 10:02:10||4327||4327||4327||4326.5|55
1625738540000|2021-07-08 10:02:20|4327|4326.5|4327|4326.5|4327|4326.5|4327|4326.5|256
1625738550000|2021-07-08 10:02:30|4327.5|4327|4328.5|4327|4328.5|4327|4327.5|4327|103
1625738560000|2021-07-08 10:02:40|4328|4326.5|4328|4327|4328|4327|4327|4326.5|1160
1625738570000|2021-07-08 10:02:50|4327.5|4326.5|4326|4325.5|4328|4327|4325.5|4324.5|801
1625738580000|2021-07-08 10:03:00|4325.5|4325|4325.5|4325|4325.5|4325|4325.5|4325|6
1625738590000|2021-07-08 10:03:10|4326|4325.5|4326.5|4325.5|4327|4326|4326|4325.5|284
1625738630000|2021-07-08 10:03:50|4327|4326|4326.5|4325.5|4327|4326|4326|4325.5|773
1625738640000|2021-07-08 10:04:00|4327|4326|4327|4326|4327|4326.5|4326.5|4326|242
1625738650000|2021-07-08 10:04:10|4326.5||4327||4327||4326.5||0
1625738680000|2021-07-08 10:04:40|4326.5|4326.5|4326.5|4325.5|4327|4326.5|4326|4325.5|1048
1625738690000|2021-07-08 10:04:50|4327|4326|4327|4326|4327.5|4327|4326.5|4325.5|1421
1625738700000|2021-07-08 10:05:00|4326.5|4325.5|4325.5|4324.5|4326.5|4325.5|4325.5|4324.5|400
1625738710000|2021-07-08 10:05:10|4325|4324|4325|4324|4325.5|4324.5|4324|4323|1199
1625738720000|2021-07-08 10:05:20|4325.5|4324.5|4325|4324|4325.5|4324.5|4325|4324|258
1625738730000|2021-07-08 10:05:30|4324.5|4323.5|4325|4324|4325.5|4325|4324.5|4323.5|1246
1625738740000|2021-07-08 10:05:40|4325.5|4324.5|4325|4324|4325.5|4324.5|4324.5|4323|543
1625738750000|2021-07-08 10:05:50|4324.5|4323.5|4323|4322.5|4324.5|4323.5|4323|4322.5|1063
1625738760000|2021-07-08 10:06:00|4323.5|4323|4324.5|4323.5|4324.5|4324|4323|4322|1034
1625738770000|2021-07-08 10:06:10|4324|4323|4324|4323|4324.5|4323.5|4323.5|4323|893
1625738780000|2021-07-08 10:06:20|4323.5|4322.5|4322|4321|4323.5|4322.5|4322|4321|608
1625738790000|2021-07-08 10:06:30|4322.5|4321.5|4322|4321|4322.5|4322|4322|4320.5|658
1625738800000|2021-07-08 10:06:40|4322.5|4321.5|4324|4323|4324|4323|4322.5|4321|277
1625738810000|2021-07-08 10:06:50|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|218
1625738820000|2021-07-08 10:07:00|4323|4322|4323|4322|4323|4322|4323|4321.5|57
1625738830000|2021-07-08 10:07:10|4322.5|4321.5|4322.5|4321.5|4322.5|4322|4322.5|4321.5|0
1625738840000|2021-07-08 10:07:20||4321||4321||4321||4321|0
1625738850000|2021-07-08 10:07:30|4322|4320.5|4321.5|4320.5|4322.5|4320.5|4321|4320|1732
1625738860000|2021-07-08 10:07:40|4321|4320|4321|4320|4321|4320.5|4320.5|4319.5|2348
1625738870000|2021-07-08 10:07:50|4321.5|4320.5|4321.5|4320.5|4322|4321|4321.5|4320.5|117
1625738880000|2021-07-08 10:08:00|4322|4321|4321|4320|4322|4321|4321|4320|403
1625738890000|2021-07-08 10:08:10|4320.5|4320.5|4321|4320|4321|4320.5|4320.5|4320|1800
1625738900000|2021-07-08 10:08:20|4321.5|4320.5|4321|4320|4321.5|4320.5|4320.5|4320|471
1625738910000|2021-07-08 10:08:30|4321.5|4320.5|4321.5|4320.5|4321.5|4321|4321.5|4320.5|232
1625738920000|2021-07-08 10:08:40|4321|4320|4321|4320|4321|4320|4321|4320|215
1625738940000|2021-07-08 10:09:00|4320.5|4319.5|4320.5|4320|4320.5|4320|4320|4319.5|3051
1625738950000|2021-07-08 10:09:10|4321|4319.5|4321|4320|4321|4320|4321|4319.5|4652
1625738960000|2021-07-08 10:09:20|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|176
1625738970000|2021-07-08 10:09:30|4322|4321|4321|4320|4322|4321|4321|4320|1182
1625738980000|2021-07-08 10:09:40|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|0
1625738990000|2021-07-08 10:09:50|4322|4321|4321.5|4320.5|4322|4321|4321.5|4320.5|523
1625739000000|2021-07-08 10:10:00|4321|4320|4321.5|4320|4321.5|4320.5|4321|4320|1734
1625739010000|2021-07-08 10:10:10|4321|4319.5|4320.5|4320|4321|4320|4320|4319.5|7301
1625739020000|2021-07-08 10:10:20|4321|4320.5|4320.5|4319.5|4321|4320.5|4320|4319.5|4987
1625739030000|2021-07-08 10:10:30|4321|4320|4321|4320|4321|4320|4320.5|4320|267
1625739040000|2021-07-08 10:10:40||4320.5||4320.5||4320.5||4320.5|0
1625739050000|2021-07-08 10:10:50|4321.5|4320|4321.5|4320.5|4321.5|4320.5|4321|4320|1319
1625739060000|2021-07-08 10:11:00|4321|4321|4321|4320.5|4321|4321|4320.5|4319.5|2083
1625739070000|2021-07-08 10:11:10|4321.5|4321|4322.5|4321.5|4322.5|4321.5|4321.5|4320.5|807
1625739080000|2021-07-08 10:11:20|4323|4322|4323|4322.5|4323.5|4322.5|4322.5|4322|189
1625739100000|2021-07-08 10:11:40|4323.5|4323|4325|4324.5|4325|4324.5|4323.5|4323|706
1625739110000|2021-07-08 10:11:50|4324.5|4324|4323.5|4323|4324.5|4324|4323.5|4323|2482
1625739120000|2021-07-08 10:12:00|4323|4322.5|4323|4322|4323|4322.5|4323|4322|1646
1625739130000|2021-07-08 10:12:10|4323.5|4322.5|4323.5|4322|4323.5|4322.5|4323.5|4322|958
1625739140000|2021-07-08 10:12:20|4323|4322.5|4323|4322.5|4323|4322.5|4323|4322|180
1625739150000|2021-07-08 10:12:30|4322.5|4322|4323|4322|4323|4322.5|4322.5|4322|680
1625739160000|2021-07-08 10:12:40|4322.5|4322.5|4323|4322|4323|4322.5|4322.5|4322|454
1625739170000|2021-07-08 10:12:50|4323.5|4322.5|4323.5|4322|4323.5|4322.5|4323|4322|406
1625739180000|2021-07-08 10:13:00||4322.5||4322.5||4322.5||4322.5|0
1625739190000|2021-07-08 10:13:10||4322||4322.5||4322.5||4322|0
1625739200000|2021-07-08 10:13:20|4323|4322|4323|4322.5|4323.5|4322.5|4323|4322|1163
1625739210000|2021-07-08 10:13:30|4322.5|4322|4322.5|4321.5|4323|4322|4322|4321.5|642
1625739230000|2021-07-08 10:13:50|4323|4322|4323|4322|4323|4322|4323|4322|150
1625739240000|2021-07-08 10:14:00|||||||||23
1625739260000|2021-07-08 10:14:20|4322.5||4322.5||4322.5||4322.5||223
1625739280000|2021-07-08 10:14:40|4322|4321.5|4320.5|4319.5|4322|4321.5|4320.5|4319.5|1263
1625739290000|2021-07-08 10:14:50|4321|4320|4320.5|4319.5|4321|4320|4320.5|4319.5|471
1625739310000|2021-07-08 10:15:10|4320|4319|4320.5|4319.5|4320.5|4320|4320|4319|2731
1625739330000|2021-07-08 10:15:30|4320|4319|4319|4318|4320|4319|4319|4318|1105
1625739340000|2021-07-08 10:15:40|4318.5|4317.5|4318.5|4317.5|4319|4318|4318|4317|450
1625739350000|2021-07-08 10:15:50|4318|4317|4317|4316|4318|4317|4316|4315|4296
1625739360000|2021-07-08 10:16:00|4317.5|4316.5|4317.5|4317|4317.5|4317|4317.5|4316|68
1625739370000|2021-07-08 10:16:10||4316.5||4316.5||4316.5||4316.5|15
1625739380000|2021-07-08 10:16:20|4318|4317|4317.5|4317|4318|4317.5|4317.5|4317|1530
1625739390000|2021-07-08 10:16:30|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317.5|36
1625739400000|2021-07-08 10:16:40|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|396
1625739410000|2021-07-08 10:16:50|||||||||156
1625739430000|2021-07-08 10:17:10||4317.5||4317.5||4318||4317.5|517
1625739440000|2021-07-08 10:17:20||4318||4318||4318||4318|67
1625739470000|2021-07-08 10:17:50|4318|4317.5|4318.5|4318|4318.5|4318|4317.5|4317|851
1625739480000|2021-07-08 10:18:00|4319|4318.5|4319|4318|4319|4318.5|4319|4318|1379
1625739490000|2021-07-08 10:18:10||4317.5||4317.5||4318||4317.5|0
1625739500000|2021-07-08 10:18:20||4318||4317.5||4318||4317.5|726
1625739510000|2021-07-08 10:18:30|4318.5||4318.5||4318.5||4318.5||0
1625739520000|2021-07-08 10:18:40|4318|4318|4318.5|4317.5|4318.5|4318|4318|4317.5|900
1625739530000|2021-07-08 10:18:50|4319|4318|4319|4318|4319|4318|4318.5|4318|57
1625739540000|2021-07-08 10:19:00|4319.5|4318.5|4319.5|4319|4319.5|4319|4319.5|4318|394
1625739550000|2021-07-08 10:19:10|4320|4319.5|4321|4320|4321|4320.5|4320|4319.5|1013
1625739570000|2021-07-08 10:19:30|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|214
1625739580000|2021-07-08 10:19:40||4321||4321||4321||4321|102
1625739590000|2021-07-08 10:19:50|4322|4321.5|4322|4321|4322|4321.5|4322|4321|110
1625739600000|2021-07-08 10:20:00|4321.5|4320.5|4321.5|4320.5|4322|4320.5|4321|4320|632
1625739610000|2021-07-08 10:20:10|4321|4320|4320|4319|4321|4320|4319.5|4319|999
1625739620000|2021-07-08 10:20:20|4319.5|4318.5|4320|4319|4320|4319|4319|4318.5|240
1625739630000|2021-07-08 10:20:30|4319.5|4318.5|4319.5|4318|4319.5|4318.5|4319|4318|1012
1625739640000|2021-07-08 10:20:40||4318.5||4318.5||4319||4318.5|365
1625739660000|2021-07-08 10:21:00||4319||4318.5||4319||4318.5|95
1625739670000|2021-07-08 10:21:10|4319|4318|4319.5|4319|4319.5|4319|4319|4318|300
1625739690000|2021-07-08 10:21:30|4319|4318.5|4319.5|4318.5|4319.5|4318.5|4319|4318|970
1625739710000|2021-07-08 10:21:50|4320|4319|4320|4318.5|4320|4319.5|4319.5|4318.5|683
1625739720000|2021-07-08 10:22:00||4319||4319||4319||4318.5|0
1625739730000|2021-07-08 10:22:10|||||||||240
1625739740000|2021-07-08 10:22:20||4319.5||4319.5||4319.5||4319.5|469
1625739750000|2021-07-08 10:22:30|||||||||133
1625739760000|2021-07-08 10:22:40|4320.5|4320|4321|4320|4321|4320.5|4320.5|4320|841
1625739770000|2021-07-08 10:22:50|||||||||11
1625739780000|2021-07-08 10:23:00|4321.5|4320.5|4321.5|4320.5|4321.5|4321|4321|4320|585
1625739790000|2021-07-08 10:23:10|4321|4320|4320|4319|4321|4320|4319.5|4319|1105
1625739800000|2021-07-08 10:23:20|||||||||13
1625739810000|2021-07-08 10:23:30|4320.5|4319.5|4320.5|4320|4320.5|4320|4320.5|4319|271
1625739820000|2021-07-08 10:23:40|4321|4319.5|4320.5|4319.5|4321|4319.5|4320.5|4319.5|1161
1625739830000|2021-07-08 10:23:50|4321|4320|4321|4320|4321|4320|4321|4320|0
1625739840000|2021-07-08 10:24:00|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|221
1625739850000|2021-07-08 10:24:10|4321|4320|4322|4321|4322|4321.5|4321|4320|728
1625739860000|2021-07-08 10:24:20|4322.5|4321.5|4322|4321|4322.5|4322|4322|4321|503
1625739870000|2021-07-08 10:24:30|4321.5|4320.5|4322|4321|4322|4321|4321.5|4320.5|307
1625739880000|2021-07-08 10:24:40|4321.5|4320.5|4322|4320.5|4322|4320.5|4321.5|4320.5|70
1625739890000|2021-07-08 10:24:50||4321||4320.5||4321||4320.5|0
1625739900000|2021-07-08 10:25:00|4321.5|4321|4321.5|4320.5|4321.5|4321|4321|4320.5|0
1625739910000|2021-07-08 10:25:10|4321|4320|4321|4319.5|4321|4320|4320.5|4319.5|324
1625739920000|2021-07-08 10:25:20|4320.5||4320||4320.5||4320||129
1625739930000|2021-07-08 10:25:30|4319.5|4319|4320|4319.5|4320|4319.5|4319.5|4319|568
1625739940000|2021-07-08 10:25:40|4320.5|4320|4321|4319.5|4321.5|4321|4320.5|4319.5|920
1625739950000|2021-07-08 10:25:50|4320.5|4320|4321|4320|4321|4320|4320.5|4320|63
1625739960000|2021-07-08 10:26:00|4321.5|4320.5|4321|4320|4322|4321.5|4321|4320|1446
1625739970000|2021-07-08 10:26:10|4321.5|4320.5|4322|4321|4322|4321|4321.5|4320|56
1625739980000|2021-07-08 10:26:20|4321.5|4320.5|4322|4321|4322|4321|4321.5|4320.5|423
1625739990000|2021-07-08 10:26:30|4322.5|4321.5|4322.5|4321|4322.5|4322|4322.5|4321|1167
1625740010000|2021-07-08 10:26:50||4321.5||4321||4321.5||4321|0
1625740020000|2021-07-08 10:27:00||4321.5||4321||4321.5||4321|0
1625740030000|2021-07-08 10:27:10||4321.5||4321||4321.5||4321|0
1625740040000|2021-07-08 10:27:20|4322|4320.5|4322|4321|4322|4321|4321|4320.5|1014
1625740050000|2021-07-08 10:27:30|4321.5|4320.5|4321.5|4320|4321.5|4320.5|4321|4320|236
1625740060000|2021-07-08 10:27:40||4320.5||4320.5||4320.5||4320.5|123
1625740070000|2021-07-08 10:27:50|||||||||100
1625740080000|2021-07-08 10:28:00|4322|4321|4322|4321|4322.5|4321.5|4322|4320.5|203
1625740090000|2021-07-08 10:28:10|4322.5||4322||4322.5||4322||178
1625740100000|2021-07-08 10:28:20|4322.5||4322||4322.5||4322||0
1625740110000|2021-07-08 10:28:30|||||||||211
1625740120000|2021-07-08 10:28:40|4322.5||4322||4322.5||4322||1
1625740130000|2021-07-08 10:28:50|4322.5|4321.5|4322.5|4322|4322.5|4322|4322|4321|403
1625740150000|2021-07-08 10:29:10|4323|4322.5|4323|4322|4323|4322.5|4323|4322|150
1625740160000|2021-07-08 10:29:20|4322.5|4321.5|4322.5|4321|4322.5|4322|4322|4321|894
1625740180000|2021-07-08 10:29:40|||||||||131
1625740190000|2021-07-08 10:29:50|4322|4320.5|4321.5|4320.5|4322|4320.5|4321|4320.5|486
1625740200000|2021-07-08 10:30:00|4321|4320|4321|4320|4321.5|4321|4321|4320|1335
1625740210000|2021-07-08 10:30:10|4320.5|4319.5|4321|4320|4321|4320|4320.5|4319.5|336
1625740230000|2021-07-08 10:30:30|4320.5|4319.5|4320.5|4319.5|4320.5|4320|4320.5|4319.5|147
1625740240000|2021-07-08 10:30:40|4321|4320|4321|4320|4321|4320|4321|4319.5|172
1625740260000|2021-07-08 10:31:00|4320.5|4319.5|4320.5|4319.5|4320.5|4320|4320.5|4319.5|501
1625740270000|2021-07-08 10:31:10|4321|4320|4321|4320|4321|4320.5|4320.5|4319.5|3487
1625740280000|2021-07-08 10:31:20|4321.5|4320.5|4322|4321|4322|4321.5|4321.5|4320|1368
1625740290000|2021-07-08 10:31:30|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|4322|4321|783
1625740300000|2021-07-08 10:31:40|4323|4322|4323.5|4323|4323.5|4323|4323|4322|880
1625740310000|2021-07-08 10:31:50|4324|4323.5|4324|4323|4324|4323.5|4323.5|4323|669
1625740320000|2021-07-08 10:32:00|4324.5|4323.5|4323|4322|4324.5|4323.5|4322.5|4322|5144
1625740330000|2021-07-08 10:32:10|4322.5|4321.5|4322|4321|4323|4322|4322|4321|4493
1625740340000|2021-07-08 10:32:20|4321.5|4321.5|4321.5|4320.5|4322|4321.5|4321|4320.5|2553
1625740350000|2021-07-08 10:32:30|4321|4320|4318.5|4317.5|4321.5|4320.5|4318|4317.5|3367
1625740360000|2021-07-08 10:32:40|4319|4318|4319.5|4318|4320|4319|4319|4318|1406
1625740370000|2021-07-08 10:32:50||4318.5||4318.5||4319||4318.5|475
1625740380000|2021-07-08 10:33:00|4319|4318|4318.5|4317.5|4319|4318.5|4318.5|4317.5|273
1625740400000|2021-07-08 10:33:20|4318|4318|4318|4317|4318|4318|4317.5|4317|54
1625740410000|2021-07-08 10:33:30|4317.5|4316.5|4317|4316|4317.5|4316.5|4316.5|4315.5|372
1625740430000|2021-07-08 10:33:50|||||||||255
1625740440000|2021-07-08 10:34:00|4317.5|4316.5|4317.5|4316.5|4317.5|4317|4317.5|4316|442
1625740450000|2021-07-08 10:34:10||4317||4316.5||4317||4316.5|0
1625740460000|2021-07-08 10:34:20|4318|4317|4318.5|4318|4318.5|4318|4318|4317|318
1625740470000|2021-07-08 10:34:30|4318|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|550
1625740480000|2021-07-08 10:34:40|4319|4317.5|4319|4318.5|4319|4318.5|4319|4317.5|472
1625740490000|2021-07-08 10:34:50|4318.5|4318|4317.5|4317|4319|4318|4317.5|4317|1606
1625740500000|2021-07-08 10:35:00|4318|4316.5|4319|4318.5|4319|4318.5|4318|4316.5|1383
1625740510000|2021-07-08 10:35:10|||||||||113
1625740520000|2021-07-08 10:35:20|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4317.5|67
1625740530000|2021-07-08 10:35:30||4317.5||4318||4318||4317.5|0
1625740540000|2021-07-08 10:35:40|4319|4317.5|4318.5|4317.5|4319|4318.5|4318.5|4317.5|361
1625740550000|2021-07-08 10:35:50|4319|4318|4319|4318|4319|4318.5|4319|4317.5|92
1625740560000|2021-07-08 10:36:00|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319.5|4318|37658
1625740570000|2021-07-08 10:36:10|4319|4318|4319|4318|4319.5|4318.5|4318.5|4317.5|310
1625740590000|2021-07-08 10:36:30|4319.5|4318.5|4319.5|4319|4319.5|4319|4319.5|4318|0
1625740600000|2021-07-08 10:36:40|4320|4319.5|4321|4320|4321|4320.5|4320|4319.5|777
1625740610000|2021-07-08 10:36:50|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319.5|344
1625740630000|2021-07-08 10:37:10|4321|4320|4321|4320|4321|4320.5|4320.5|4320|646
1625740640000|2021-07-08 10:37:20|4320.5|4319.5|4321|4320|4321|4320|4320.5|4319.5|922
1625740660000|2021-07-08 10:37:40||4320.5||4320||4320.5||4320|0
1625740670000|2021-07-08 10:37:50|4320.5|4319.5|4320.5|4319.5|4321|4319.5|4319.5|4318.5|550
1625740680000|2021-07-08 10:38:00|4320|4320|4321|4320|4321|4320|4319.5|4319|2151
1625740700000|2021-07-08 10:38:20|4321.5|4320.5|4321|4320.5|4321.5|4321|4321|4320.5|1035
1625740710000|2021-07-08 10:38:30|4321.5|4321|4320.5|4319.5|4321.5|4321|4320.5|4319.5|2195
1625740720000|2021-07-08 10:38:40|4320|4319|4320|4319|4320|4319|4320|4318.5|63
1625740730000|2021-07-08 10:38:50|4319.5|4318.5|4318.5|4317.5|4319.5|4318.5|4318|4317|2543
1625740740000|2021-07-08 10:39:00|4318|4317|4318|4317|4318|4317|4317.5|4316.5|1265
1625740750000|2021-07-08 10:39:10|4317.5|4317.5|4317|4316|4317.5|4317.5|4317|4316|1344
1625740760000|2021-07-08 10:39:20|4317.5|4316.5|4317.5|4317|4317.5|4317|4317|4316|2403
1625740770000|2021-07-08 10:39:30|4317|4316.5|4317.5|4316.5|4317.5|4317|4317|4316.5|192
1625740780000|2021-07-08 10:39:40|4318|4317|4318.5|4317.5|4318.5|4318|4318|4317|1906
1625740800000|2021-07-08 10:40:00|4318|4318|4317.5|4316.5|4318.5|4318|4317|4316.5|3710
1625740810000|2021-07-08 10:40:10|4317|4316|4315|4314.5|4317|4316.5|4315|4314.5|4999
1625740820000|2021-07-08 10:40:20|4314.5|4314|4314.5|4314|4315|4314.5|4314|4313.5|4612
1625740830000|2021-07-08 10:40:30|4314|4313.5|4315.5|4314|4315.5|4314|4314|4313.5|1532
1625740840000|2021-07-08 10:40:40|4316|4315|4315|4314|4316|4315.5|4314.5|4313.5|2721
1625740850000|2021-07-08 10:40:50|4314.5|4313.5|4315|4314|4315|4314|4314.5|4313.5|596
1625740860000|2021-07-08 10:41:00|4315.5|4314.5|4315.5|4315|4315.5|4315|4314.5|4314|4993
1625740870000|2021-07-08 10:41:10|4316|4315.5|4316|4315.5|4316.5|4316|4316|4315.5|1044
1625740880000|2021-07-08 10:41:20|4316.5||4316||4316.5||4316||0
1625740890000|2021-07-08 10:41:30|4316.5|4316|4317|4316|4317|4316.5|4316.5|4316|151
1625740900000|2021-07-08 10:41:40|4316.5|4316.5|4318|4317|4318|4317.5|4315.5|4315|5796
1625740910000|2021-07-08 10:41:50|4318.5|4317.5|4319|4318|4319.5|4319|4318|4317.5|2798
1625740950000|2021-07-08 10:42:30|4319.5|4318.5|4319.5|4318.5|4319.5|4319|4319|4318|546
1625740960000|2021-07-08 10:42:40|4320|4319|4320|4319|4320|4319.5|4319.5|4319|482
1625740970000|2021-07-08 10:42:50||4319.5||4319.5||4319.5||4319.5|0
1625740980000|2021-07-08 10:43:00||4319||4319||4319.5||4319|1076
1625740990000|2021-07-08 10:43:10|4319.5|4319.5|4320|4319|4320|4319.5|4319.5|4319|155
1625741020000|2021-07-08 10:43:40|4319.5|4318.5|4319|4318|4320|4318.5|4319|4318|1865
1625741030000|2021-07-08 10:43:50|4319.5|4318.5|4320|4319|4320|4319|4319.5|4318|102
1625741040000|2021-07-08 10:44:00|4319.5|4318.5|4318.5|4318|4320.5|4319|4318.5|4318|1876
1625741050000|2021-07-08 10:44:10|4318|4317.5|4318.5|4317.5|4318.5|4318|4318|4317|185
1625741060000|2021-07-08 10:44:20|4318|4317|4317.5|4317|4318|4317|4317.5|4317|943
1625741080000|2021-07-08 10:44:40|4317|4316.5|4317|4316.5|4317|4316.5|4316|4315.5|2243
1625741090000|2021-07-08 10:44:50|4317.5|4317|4317.5|4316.5|4318|4317|4317|4316.5|160
1625741100000|2021-07-08 10:45:00|4317|4317|4317|4316|4317.5|4317|4316.5|4316|132
1625741110000|2021-07-08 10:45:10|4316.5|4315.5|4318|4317|4318|4317|4316|4315.5|552
1625741120000|2021-07-08 10:45:20||4316.5||4316.5||4316.5||4316.5|0
1625741130000|2021-07-08 10:45:30||4317||4317.5||4317.5||4317|1
1625741140000|2021-07-08 10:45:40|4318.5|4318|4319|4318.5|4319|4318.5|4318.5|4318|19
1625741150000|2021-07-08 10:45:50|4319.5|4319|4320.5|4319.5|4320.5|4319.5|4319.5|4319|291
1625741160000|2021-07-08 10:46:00|4321|4320|4320|4319.5|4321|4320|4320|4319|337
1625741170000|2021-07-08 10:46:10|4319.5|4319|4319|4318|4319.5|4319|4319|4318|154
1625741180000|2021-07-08 10:46:20|4319.5|4318.5|4319.5|4318.5|4319.5|4319|4319.5|4318.5|26
1625741200000|2021-07-08 10:46:40|4319|4319|4320|4319|4320|4319|4319|4319|160
1625741210000|2021-07-08 10:46:50|4320.5|4319.5|4321|4320|4321|4320|4320.5|4319.5|0
1625741220000|2021-07-08 10:47:00|4321.5|4320.5|4321|4320|4321.5|4321|4320.5|4320|720
1625741230000|2021-07-08 10:47:10|4320.5|4319.5|4320|4319.5|4320.5|4319.5|4320|4319.5|130
1625741240000|2021-07-08 10:47:20|||||||||29
1625741250000|2021-07-08 10:47:30|4320.5|4319|4321|4320|4321|4320|4320|4319|381
1625741260000|2021-07-08 10:47:40|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|0
1625741270000|2021-07-08 10:47:50|4321|4320|4320.5|4320|4321|4320|4320.5|4319.5|300
1625741280000|2021-07-08 10:48:00|4321|4319.5|4319.5|4319|4321.5|4319.5|4319|4318.5|1844
1625741290000|2021-07-08 10:48:10|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4319|641
1625741300000|2021-07-08 10:48:20|4319|4318.5|4319.5|4319|4320.5|4319.5|4319|4318|2427
1625741310000|2021-07-08 10:48:30|4319|4318.5|4319.5|4318.5|4319.5|4318.5|4319|4318.5|474
1625741320000|2021-07-08 10:48:40|4319|4318|4319.5|4318|4319.5|4318|4318.5|4318|3
1625741330000|2021-07-08 10:48:50|4319|4317.5|4318|4317.5|4319.5|4318|4317.5|4317|2990
1625741340000|2021-07-08 10:49:00|4318.5|4318|4318.5|4317.5|4319|4318.5|4318|4317.5|1404
1625741350000|2021-07-08 10:49:10|4318|4317|4318.5|4317.5|4318.5|4318|4318|4317|633
1625741360000|2021-07-08 10:49:20|4318|4317|4318|4317|4318|4317.5|4317.5|4317|1025
1625741370000|2021-07-08 10:49:30|4317.5|4316.5|4317|4316.5|4317.5|4316.5|4317|4316|811
1625741380000|2021-07-08 10:49:40|4317.5|4317|4317.5|4316.5|4317.5|4317|4317|4316.5|215
1625741390000|2021-07-08 10:49:50|4317|4316|4316.5|4316|4317.5|4316|4316.5|4316|144
1625741400000|2021-07-08 10:50:00|4316|4315.5|4317|4316|4317|4316.5|4316|4315|12248
1625741410000|2021-07-08 10:50:10|4316.5|4316.5|4316.5|4315.5|4317|4316.5|4316|4315.5|4388
1625741420000|2021-07-08 10:50:20|4317|4316|4316.5|4315.5|4317|4316.5|4316|4315.5|6774
1625741430000|2021-07-08 10:50:30|4317|4316|4316.5|4315.5|4317|4316.5|4316.5|4315.5|1109
1625741440000|2021-07-08 10:50:40|4317|4316|4317|4316|4317|4316.5|4317|4316|276
1625741450000|2021-07-08 10:50:50||4316.5||4316.5||4316.5||4316.5|89
1625741460000|2021-07-08 10:51:00|4316.5|4316|4316.5|4316|4317|4316.5|4316.5|4316|2017
1625741470000|2021-07-08 10:51:10|4317|4316.5|4317|4316|4317|4316.5|4317|4316|859
1625741490000|2021-07-08 10:51:30|4316.5|4316.5|4317|4316|4317|4316.5|4316.5|4316|499
1625741500000|2021-07-08 10:51:40|4317.5|4316.5|4317.5|4317|4317.5|4317|4317.5|4316.5|1250
1625741510000|2021-07-08 10:51:50|4318|4317.5|4317.5|4316.5|4318|4317.5|4317.5|4316.5|1483
1625741520000|2021-07-08 10:52:00|4318|4317|4318|4317|4318|4317.5|4317.5|4316.5|837
1625741530000|2021-07-08 10:52:10||4317.5||4317.5||4317.5||4317.5|567
1625741540000|2021-07-08 10:52:20|4318.5|4318|4318|4317.5|4318.5|4318|4317.5|4317|3196
1625741550000|2021-07-08 10:52:30|4317.5|4317|4318|4317|4318|4317.5|4317.5|4317|443
1625741560000|2021-07-08 10:52:40|4317.5|4317.5|4318|4317.5|4318|4317.5|4317.5|4317.5|49
1625741570000|2021-07-08 10:52:50||4317||4317||4317||4317|475
1625741580000|2021-07-08 10:53:00|4317.5|4317.5|4318|4317|4318|4317.5|4317.5|4317|751
1625741590000|2021-07-08 10:53:10|||||||||56
1625741600000|2021-07-08 10:53:20|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4316.5|2090
1625741610000|2021-07-08 10:53:30|4317|4317|4317.5|4316.5|4317.5|4317|4317|4316.5|368
1625741630000|2021-07-08 10:53:50|4318|4317|4318|4317|4318|4317.5|4318|4316.5|637
1625741640000|2021-07-08 10:54:00||4317.5||4317||4317.5||4317|100
1625741650000|2021-07-08 10:54:10|4317.5|4317.5|4318|4317|4318|4317.5|4317.5|4317|1515
1625741670000|2021-07-08 10:54:30|4317.5|4317.5|4318.5|4317.5|4318.5|4318|4317.5|4317.5|818
1625741680000|2021-07-08 10:54:40|4318|4317|4318|4317|4318|4317|4317.5|4317|598
1625741690000|2021-07-08 10:54:50|4318.5|4317.5|4318.5|4318|4318.5|4318|4318|4317|878
1625741700000|2021-07-08 10:55:00|4318|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|917
1625741710000|2021-07-08 10:55:10|4318|4317.5|4318|4317.5|4318.5|4318|4318|4317.5|1038
1625741720000|2021-07-08 10:55:20|4317.5|4317|4317|4316|4317.5|4317|4316.5|4316|2981
1625741730000|2021-07-08 10:55:30|4317.5||4317||4317.5||4317||0
1625741740000|2021-07-08 10:55:40||4316.5||4316||4316.5||4316|122
1625741750000|2021-07-08 10:55:50|4316.5|4315.5|4316|4315.5|4317|4315.5|4316|4315.5|3958
1625741760000|2021-07-08 10:56:00|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|922
1625741770000|2021-07-08 10:56:10|4316.5|4316|4316.5|4315.5|4316.5|4316|4316.5|4315.5|82
1625741780000|2021-07-08 10:56:20|4316||4316||4316||4316||0
1625741790000|2021-07-08 10:56:30|||||||||837
1625741800000|2021-07-08 10:56:40|||||||||514
1625741810000|2021-07-08 10:56:50|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4316|409
1625741820000|2021-07-08 10:57:00|||||||||143
1625741830000|2021-07-08 10:57:10|4316|4315.5|4316|4315.5|4316.5|4316|4316|4315.5|1890
1625741840000|2021-07-08 10:57:20|||||||||214
1625741850000|2021-07-08 10:57:30|||||||||577
1625741860000|2021-07-08 10:57:40|4316.5|4316|4317|4316|4317|4316.5|4316.5|4316|326
1625741870000|2021-07-08 10:57:50|4317.5|4316.5|4317.5|4316.5|4317.5|4317|4317.5|4316.5|351
1625741880000|2021-07-08 10:58:00|4318|4317|4318|4317|4318|4317|4318|4317|34
1625741890000|2021-07-08 10:58:10||4317.5||4317.5||4317.5||4317.5|624
1625741900000|2021-07-08 10:58:20|4318.5|4318|4319|4318|4319|4318.5|4318.5|4318|1348
1625741910000|2021-07-08 10:58:30|4318.5|4317.5|4317.5|4317|4319|4318|4317.5|4317|1683
1625741920000|2021-07-08 10:58:40|4317|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4316.5|459
1625741930000|2021-07-08 10:58:50|4317|4317|4317|4316.5|4317.5|4317|4316.5|4316|1843
1625741940000|2021-07-08 10:59:00|4316.5|4316|4317.5|4317|4317.5|4317|4316.5|4316|714
1625741950000|2021-07-08 10:59:10|4317|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|339
1625741960000|2021-07-08 10:59:20|4317|4316.5|4317.5|4316.5|4317.5|4317|4317|4316.5|547
1625741970000|2021-07-08 10:59:30||4317||4317||4317||4317|198
1625741980000|2021-07-08 10:59:40|4318|4317.5|4318|4317|4319|4318|4317.5|4317|652
1625741990000|2021-07-08 10:59:50|4318.5|4317.5|4318.5|4317.5|4318.5|4318|4318|4317.5|464
1625742000000|2021-07-08 11:00:00|4319|4318|4319.5|4318.5|4319.5|4319|4319|4318|1737
1625742010000|2021-07-08 11:00:10|4320|4319|4320.5|4320|4320.5|4320|4320|4319|1002
1625742020000|2021-07-08 11:00:20|4320|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319.5|95
1625742030000|2021-07-08 11:00:30|4320|4319|4320|4319|4320.5|4319.5|4319.5|4319|747
1625742040000|2021-07-08 11:00:40|4319.5|4318.5|4319|4318.5|4319.5|4319|4319|4318.5|1015
1625742050000|2021-07-08 11:00:50|4319.5|4319|4320|4319|4320|4319.5|4319.5|4319|459
1625742060000|2021-07-08 11:01:00|4319.5|4318.5|4320|4319.5|4320|4319.5|4319|4318.5|508
1625742070000|2021-07-08 11:01:10|4320.5|4320|4320.5|4319.5|4320.5|4320|4320.5|4319.5|209
1625742080000|2021-07-08 11:01:20|4320||4320.5||4320.5||4320||0
1625742090000|2021-07-08 11:01:30|4320|4319|4319.5|4319|4320.5|4319.5|4319.5|4319|229
1625742100000|2021-07-08 11:01:40|4320||4320||4320||4320||84
1625742110000|2021-07-08 11:01:50|4320.5|4319.5|4320|4319|4320.5|4320|4320|4319|353
1625742120000|2021-07-08 11:02:00|4319.5|4318.5|4319|4318.5|4319.5|4318.5|4319|4318.5|550
1625742130000|2021-07-08 11:02:10|4318.5|4318|4318.5|4318|4319|4318|4318.5|4318|430
1625742140000|2021-07-08 11:02:20|4318|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|237
1625742150000|2021-07-08 11:02:30|4319||4319||4319||4319||9
1625742170000|2021-07-08 11:02:50|4318.5|4317.5|4318.5|4317.5|4318.5|4318|4318.5|4317.5|0
1625742180000|2021-07-08 11:03:00|4319|4318|4319|4318.5|4319|4318.5|4319|4318|68
1625742190000|2021-07-08 11:03:10|4319.5|4319|4320|4319|4320|4319|4319|4318.5|366
1625742210000|2021-07-08 11:03:30|4319.5|4319.5|4320|4319.5|4320|4319.5|4319.5|4319|65
1625742220000|2021-07-08 11:03:40|||||||||5
1625742230000|2021-07-08 11:03:50|4319.5|4319|4319.5|4319|4320|4319.5|4319.5|4319|578
1625742240000|2021-07-08 11:04:00|4320|4319.5|4320|4319|4320|4319.5|4319.5|4319|3
1625742250000|2021-07-08 11:04:10||4319.5||4319||4319.5||4319|0
1625742270000|2021-07-08 11:04:30|4319.5|4318.5|4319|4317.5|4319.5|4318.5|4319|4317.5|774
1625742280000|2021-07-08 11:04:40|4318.5|4318|4317.5|4317|4318.5|4318|4317.5|4317|638
1625742290000|2021-07-08 11:04:50|4318|4316.5|4316.5|4315.5|4318|4316.5|4316.5|4315.5|136
1625742300000|2021-07-08 11:05:00|4317|4316|4317|4316.5|4317.5|4317|4317|4315.5|764
1625742310000|2021-07-08 11:05:10|4317.5|4316|4316.5|4316|4317.5|4316|4316|4315.5|2014
1625742320000|2021-07-08 11:05:20|4317|4316.5|4317|4316|4317|4316.5|4317|4316|546
1625742330000|2021-07-08 11:05:30|4316.5||4316.5||4316.5||4316.5||0
1625742340000|2021-07-08 11:05:40|4316|4315.5|4317|4316.5|4317|4316.5|4316|4315.5|1693
1625742350000|2021-07-08 11:05:50|4317.5|4317|4317.5|4316.5|4317.5|4317|4317|4316.5|332
1625742370000|2021-07-08 11:06:10|4318|4317|4318|4317|4318|4317|4318|4317|117
1625742380000|2021-07-08 11:06:20|4317.5|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|910
1625742400000|2021-07-08 11:06:40|4318||4318||4318||4318||25
1625742410000|2021-07-08 11:06:50|4317.5|4316.5|4317|4316.5|4317.5|4316.5|4317|4316.5|739
1625742420000|2021-07-08 11:07:00|4317.5|4317|4318|4317|4318|4317|4317|4316.5|720
1625742430000|2021-07-08 11:07:10|4317.5|4317.5|4317.5|4316.5|4317.5|4317.5|4317|4316.5|388
1625742450000|2021-07-08 11:07:30|4317|4316|4317.5|4316.5|4317.5|4316.5|4316.5|4316|1862
1625742460000|2021-07-08 11:07:40|4317|4317|4317.5|4316.5|4317.5|4317|4317|4316.5|455
1625742470000|2021-07-08 11:07:50||4317||4317||4317||4317|0
1625742480000|2021-07-08 11:08:00|4317|4316.5|4317|4316|4317|4316.5|4317|4316|1113
1625742490000|2021-07-08 11:08:10|4316.5|4315.5|4316|4315.5|4316.5|4315.5|4316|4315.5|1615
1625742500000|2021-07-08 11:08:20|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|940
1625742510000|2021-07-08 11:08:30|||||||||97
1625742520000|2021-07-08 11:08:40|4316.5||4316||4316.5||4316||153
1625742530000|2021-07-08 11:08:50|4315.5|4315|4316.5|4315.5|4316.5|4315.5|4315.5|4315|4330
1625742560000|2021-07-08 11:09:20|4316|4316|4316.5|4316|4316.5|4316|4316|4315.5|8253
1625742570000|2021-07-08 11:09:30|4316|4315.5|4316|4315.5|4316.5|4315.5|4316|4315.5|554
1625742580000|2021-07-08 11:09:40|4316.5||4316||4316.5||4316||300
1625742600000|2021-07-08 11:10:00|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|6902
1625742610000|2021-07-08 11:10:10|||||||||5686
1625742620000|2021-07-08 11:10:20|4316.5|4316|4316.5|4316|4317|4316.5|4316.5|4316|5908
1625742630000|2021-07-08 11:10:30|4317|4316.5|4317|4316|4317|4316.5|4317|4316|162
1625742640000|2021-07-08 11:10:40|4316.5|4315.5|4316.5|4315.5|4317|4316|4316|4315.5|2971
1625742660000|2021-07-08 11:11:00|4316|4316|4316|4315.5|4316|4316|4316|4315.5|2956
1625742670000|2021-07-08 11:11:10|4316.5||4316.5||4316.5||4316.5||24
1625742680000|2021-07-08 11:11:20|4316|4315|4316.5|4315.5|4316.5|4315.5|4315.5|4315|23721
1625742700000|2021-07-08 11:11:40|4316|4316|4316|4315|4316.5|4316|4315.5|4315|4730
1625742710000|2021-07-08 11:11:50|4315.5|4314.5|4316.5|4316|4316.5|4316|4315|4314.5|5497
1625742720000|2021-07-08 11:12:00|4316|4315.5|4316|4315.5|4316.5|4315.5|4316|4315.5|335
1625742730000|2021-07-08 11:12:10|4316.5|4315|4316|4315.5|4316.5|4315.5|4315.5|4315|1459
1625742740000|2021-07-08 11:12:20|4315.5|4315|4316|4315.5|4316|4315.5|4315.5|4315|660
1625742760000|2021-07-08 11:12:40|4315.5|4315|4314.5|4314|4315.5|4315|4314.5|4314|3815
1625742770000|2021-07-08 11:12:50|4315|4314.5|4315|4314|4315|4314.5|4315|4314|7374
1625742780000|2021-07-08 11:13:00|4315.5|4314.5|4315|4314.5|4315.5|4315|4315|4314.5|558
1625742790000|2021-07-08 11:13:10|4314.5|4314|4315|4314|4315|4314.5|4314.5|4314|773
1625742800000|2021-07-08 11:13:20|4314.5|4315|4315.5|4315|4315.5|4315|4314.5|4314.5|4507
1625742810000|2021-07-08 11:13:30|4314.5|4314.5|4314|4313|4315|4314.5|4313.5|4313|29081
1625742820000|2021-07-08 11:13:40|4313.5|4312.5|4313|4312.5|4313.5|4312.5|4313|4312.5|1011
1625742830000|2021-07-08 11:13:50|4312.5|4312|4311.5|4311|4313|4312.5|4311.5|4311|1072
1625742840000|2021-07-08 11:14:00|4311|4310.5|4311|4310|4311|4310.5|4311|4310|281
1625742850000|2021-07-08 11:14:10|4311.5|4310.5|4311|4310.5|4311.5|4311|4311|4310|1035
1625742860000|2021-07-08 11:14:20|4311.5||4311.5||4312||4311||53
1625742870000|2021-07-08 11:14:30|4312|4311|4313.5|4312.5|4313.5|4312.5|4312|4311|648
1625742900000|2021-07-08 11:15:00|4314|4313|4315.5|4314.5|4315.5|4315|4314|4313|1677
1625742910000|2021-07-08 11:15:10|4316|4315|4316|4315.5|4316|4315.5|4316|4314.5|472
1625742920000|2021-07-08 11:15:20|4315.5|4315|4315.5|4315|4316|4315|4315.5|4315|272
1625742930000|2021-07-08 11:15:30|4316|4315.5|4316|4315|4316|4315.5|4316|4315|28
1625742940000|2021-07-08 11:15:40|4316.5|4315.5|4318|4317|4318|4317|4316.5|4315|601
1625742950000|2021-07-08 11:15:50||4316.5||4316.5||4316.5||4316.5|30
1625742960000|2021-07-08 11:16:00|4317.5|4316|4316.5|4315.5|4317.5|4316|4316.5|4315.5|276
1625742970000|2021-07-08 11:16:10|4317|4316|4316.5|4316|4317|4316|4316.5|4316|593
1625742980000|2021-07-08 11:16:20|4317||4316.5||4317||4316.5||0
1625742990000|2021-07-08 11:16:30|4317|4315.5|4316|4315.5|4317|4315.5|4316|4315.5|175
1625743000000|2021-07-08 11:16:40|4316.5|4315|4316|4315|4316.5|4315|4315.5|4315|101
1625743010000|2021-07-08 11:16:50|4315.5|4314.5|4314.5|4314|4316|4314.5|4314.5|4313.5|1033
1625743020000|2021-07-08 11:17:00|4315|4313.5|4314|4313|4315|4314|4314|4313|437
1625743030000|2021-07-08 11:17:10||4313.5||4313||4313.5||4313|0
1625743040000|2021-07-08 11:17:20||4313.5||4313.5||4313.5||4313.5|0
1625743050000|2021-07-08 11:17:30||4313||4313||4313||4313|0
1625743060000|2021-07-08 11:17:40|4313.5|4312.5|4313|4312.5|4314|4312.5|4313|4312.5|264
1625743070000|2021-07-08 11:17:50|4313.5|4313|4314|4313|4314|4313.5|4313.5|4313|637
1625743080000|2021-07-08 11:18:00||4313.5||4313.5||4313.5||4313.5|0
1625743090000|2021-07-08 11:18:10|4313.5|4313|4314.5|4313.5|4314.5|4314|4313.5|4312.5|415
1625743100000|2021-07-08 11:18:20|4315|4314|4315.5|4314.5|4315.5|4314.5|4315|4314|130
1625743110000|2021-07-08 11:18:30|4315|4315|4315.5|4314.5|4315.5|4315|4315|4314.5|378
1625743130000|2021-07-08 11:18:50|4316|4315|4317|4316|4317|4316|4316|4315|503
1625743140000|2021-07-08 11:19:00|4317.5|4316.5|4318|4317|4318|4317|4317.5|4316|130
1625743160000|2021-07-08 11:19:20|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|4316.5|4316|1036
1625743170000|2021-07-08 11:19:30|4318|4317|4318.5|4317.5|4318.5|4318|4318|4317|712
1625743180000|2021-07-08 11:19:40|4318|4317|4317.5|4317|4318|4317|4317.5|4317|705
1625743200000|2021-07-08 11:20:00|4317|4316.5|4317|4316.5|4317.5|4316.5|4317|4316.5|261
1625743210000|2021-07-08 11:20:10|4316.5|4316|4317.5|4316.5|4317.5|4316.5|4316.5|4316|605
1625743220000|2021-07-08 11:20:20|||||||||34
1625743230000|2021-07-08 11:20:30|4318|4317|4318|4317|4318|4317.5|4318|4317|68
1625743240000|2021-07-08 11:20:40|4318.5|4317.5|4318.5|4317.5|4319|4318|4318|4317.5|131
1625743250000|2021-07-08 11:20:50|4318||4319||4319||4318||0
1625743260000|2021-07-08 11:21:00|4318.5|4318|4318.5|4318|4318.5|4318|4318|4318|1
1625743270000|2021-07-08 11:21:10|4319|4318.5|4319.5|4319|4319.5|4319|4319|4318.5|509
1625743280000|2021-07-08 11:21:20|||||||||124
1625743300000|2021-07-08 11:21:40|4319|4318.5|4319.5|4319|4319.5|4319|4319|4318.5|399
1625743310000|2021-07-08 11:21:50||4318.5||4318.5||4318.5||4318.5|0
1625743320000|2021-07-08 11:22:00|4319||4319.5||4319.5||4319||93
1625743340000|2021-07-08 11:22:20|4319||4319||4319||4319||167
1625743350000|2021-07-08 11:22:30|4319.5|4318|4319.5|4319|4319.5|4319|4319.5|4318|759
1625743360000|2021-07-08 11:22:40|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319.5|551
1625743370000|2021-07-08 11:22:50|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|180
1625743380000|2021-07-08 11:23:00|4321|4320.5|4321.5|4320|4321.5|4320.5|4320.5|4320|1152
1625743390000|2021-07-08 11:23:10|4321|4319.5|4319.5|4319|4321|4319.5|4319.5|4319|1538
1625743400000|2021-07-08 11:23:20|4320|4319.5|4320|4319|4320|4319.5|4320|4319|21
1625743410000|2021-07-08 11:23:30|4319.5|4318.5|4319.5|4318.5|4320|4318.5|4319|4318|1348
1625743430000|2021-07-08 11:23:50|4320|4319|4320|4319.5|4320|4319.5|4319.5|4319|395
1625743440000|2021-07-08 11:24:00|4320.5|4319|4320.5|4319.5|4320.5|4319.5|4320|4319|209
1625743450000|2021-07-08 11:24:10|4320|4319|4320|4319|4320.5|4319|4319.5|4319|314
1625743460000|2021-07-08 11:24:20|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|174
1625743470000|2021-07-08 11:24:30|4320||4319.5||4320||4319.5||130
1625743480000|2021-07-08 11:24:40|4320|4319|4320|4319.5|4320|4319.5|4320|4319|200
1625743500000|2021-07-08 11:25:00|||||||||757
1625743520000|2021-07-08 11:25:20|4319.5|4319|4319|4318.5|4319.5|4319|4319|4318.5|915
1625743530000|2021-07-08 11:25:30|4319.5||4319.5||4319.5||4319.5||58
1625743560000|2021-07-08 11:26:00|4319|4318|4316.5|4315.5|4319.5|4318|4316|4315.5|2025
1625743610000|2021-07-08 11:26:50||4316||4315.5||4316||4315.5|40
1625743630000|2021-07-08 11:27:10|4316|4314.5|4314.5|4314|4316|4315|4314.5|4314|342
1625743640000|2021-07-08 11:27:20|4314|4313.5|4314.5|4313.5|4314.5|4313.5|4314|4313|24
1625743650000|2021-07-08 11:27:30|4314|4313|4314|4313|4314|4313|4313.5|4313|584
1625743670000|2021-07-08 11:27:50|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313.5|4312|0
1625743680000|2021-07-08 11:28:00|4313|4312|4313.5|4313|4313.5|4313|4312|4311|3233
1625743690000|2021-07-08 11:28:10|4313|4312.5|4313.5|4313|4313.5|4313|4313|4312.5|454
1625743700000|2021-07-08 11:28:20|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|237
1625743710000|2021-07-08 11:28:30|4312.5|4312|4312|4311|4312.5|4312|4312|4311|1366
1625743730000|2021-07-08 11:28:50|4312.5|4311.5|4312.5|4312|4312.5|4312|4312.5|4311.5|401
1625743740000|2021-07-08 11:29:00|4313||4313||4313||4313||35
1625743760000|2021-07-08 11:29:20||4312.5||4312.5||4312.5||4312.5|198
1625743770000|2021-07-08 11:29:30|4313.5|4312|4313.5|4313|4314|4313.5|4313.5|4312|540
1625743780000|2021-07-08 11:29:40|4314|4313.5|4313|4312|4314|4313.5|4313|4312|211
1625743790000|2021-07-08 11:29:50|4312.5|4311.5|4312.5|4311.5|4313|4311.5|4312.5|4311.5|1807
1625743800000|2021-07-08 11:30:00|4313|4312|4312|4311.5|4313|4312|4312|4311.5|637
1625743810000|2021-07-08 11:30:10|4311.5|4311|4311.5|4311|4312|4311|4311.5|4310.5|1833
1625743820000|2021-07-08 11:30:20|4311|4310.5|4311|4310|4311.5|4310.5|4310.5|4310|59
1625743840000|2021-07-08 11:30:40|4311.5|4310.5|4311.5|4310.5|4311.5|4311|4311.5|4310.5|342
1625743850000|2021-07-08 11:30:50|4311|4310|4311|4310|4311|4310|4311|4310|0
1625743860000|2021-07-08 11:31:00|4311.5||4311.5||4311.5||4311.5||0
1625743870000|2021-07-08 11:31:10|4311|4310.5|4311.5|4310.5|4311.5|4310.5|4310.5|4310|964
1625743890000|2021-07-08 11:31:30|4311|4310|4309.5|4308.5|4311|4310|4309|4308|260
1625743900000|2021-07-08 11:31:40|4310|4309|4310|4309|4310|4309.5|4310|4309|273
1625743910000|2021-07-08 11:31:50|4310.5|4309.5|4310.5|4309.5|4310.5|4310|4310.5|4309.5|293
1625743920000|2021-07-08 11:32:00|4311|4310|4311|4310|4311|4310.5|4311|4310|605
1625743930000|2021-07-08 11:32:10|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|30
1625743950000|2021-07-08 11:32:30|4310|4310|4310|4309|4310.5|4310|4309.5|4309|1559
1625743960000|2021-07-08 11:32:40|4309.5||4310||4310||4309.5||0
1625743970000|2021-07-08 11:32:50|4309.5|4308.5|4309.5|4308.5|4310|4308.5|4309|4308|111
1625743980000|2021-07-08 11:33:00|||||||||59
1625743990000|2021-07-08 11:33:10|4309|4308|4309|4308|4309.5|4308|4309|4308|288
1625744000000|2021-07-08 11:33:20|4308.5||4309||4309||4308.5||0
1625744010000|2021-07-08 11:33:30|4309.5|4308.5|4310.5|4309.5|4310.5|4309.5|4309.5|4308|1517
1625744020000|2021-07-08 11:33:40|||||||||23
1625744030000|2021-07-08 11:33:50||4310||4310||4310||4310|0
1625744040000|2021-07-08 11:34:00|4310|4309.5|4310|4309|4311|4310|4309.5|4308.5|4637
1625744050000|2021-07-08 11:34:10|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309|4308.5|420
1625744060000|2021-07-08 11:34:20||4309||4309||4309||4308.5|139
1625744070000|2021-07-08 11:34:30|4310|4309.5|4310|4309|4310.5|4309.5|4310|4309|365
1625744080000|2021-07-08 11:34:40|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|84
1625744090000|2021-07-08 11:34:50||4310||4310||4310||4310|0
1625744100000|2021-07-08 11:35:00|||||||||314
1625744110000|2021-07-08 11:35:10|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|639
1625744120000|2021-07-08 11:35:20|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|708
1625744140000|2021-07-08 11:35:40|4311|4311|4311.5|4311|4311.5|4311|4311|4311|914
1625744150000|2021-07-08 11:35:50|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|448
1625744160000|2021-07-08 11:36:00|4310|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|625
1625744170000|2021-07-08 11:36:10|4309|4308.5|4310|4309|4310.5|4310|4309|4308.5|382
1625744180000|2021-07-08 11:36:20|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|109
1625744220000|2021-07-08 11:37:00|4311|4310|4312|4311|4312|4311.5|4311|4309.5|1036
1625744230000|2021-07-08 11:37:10|4311.5|4310.5|4311.5|4310.5|4311.5|4310.5|4311.5|4310.5|47
1625744240000|2021-07-08 11:37:20|4312|4311|4311.5|4310.5|4312|4311|4311|4310.5|154
1625744250000|2021-07-08 11:37:30|4311|4310|4310.5|4309.5|4311.5|4310|4310|4309.5|543
1625744260000|2021-07-08 11:37:40|4311|4310|4311|4310|4311|4310|4311|4310|0
1625744270000|2021-07-08 11:37:50|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|211
1625744280000|2021-07-08 11:38:00|4310|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|237
1625744290000|2021-07-08 11:38:10||4310||4310||4310||4310|0
1625744300000|2021-07-08 11:38:20|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|47
1625744310000|2021-07-08 11:38:30|4310.5|4310|4310.5|4309.5|4310.5|4310|4310.5|4309.5|96
1625744330000|2021-07-08 11:38:50|4311|4310|4311.5|4310.5|4311.5|4310.5|4311|4310|1837
1625744340000|2021-07-08 11:39:00|4311|4310|4311|4310.5|4311|4310.5|4311|4310|103
1625744350000|2021-07-08 11:39:10|4311.5|4311|4311.5|4310.5|4311.5|4311|4311.5|4310.5|173
1625744370000|2021-07-08 11:39:30|4311||4311||4311||4311||0
1625744380000|2021-07-08 11:39:40|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|277
1625744390000|2021-07-08 11:39:50|||||||||55
1625744400000|2021-07-08 11:40:00|4310.5|4310|4311|4310|4311|4310.5|4310.5|4310|877
1625744410000|2021-07-08 11:40:10|4310.5|4310.5|4310.5|4309.5|4311|4310.5|4310.5|4309.5|455
1625744420000|2021-07-08 11:40:20|4310|4309|4309.5|4309|4310.5|4309|4309.5|4309|630
1625744430000|2021-07-08 11:40:30|4310|4308.5|4309|4308.5|4310|4308.5|4309|4308.5|452
1625744440000|2021-07-08 11:40:40|4308.5|4308|4308.5|4307.5|4309.5|4308.5|4308|4307.5|1433
1625744450000|2021-07-08 11:40:50||4308||4308||4308||4308|42
1625744460000|2021-07-08 11:41:00|4309|4308.5|4309.5|4308.5|4309.5|4309|4309|4308|547
1625744470000|2021-07-08 11:41:10|4309|4308|4308.5|4308|4309.5|4308.5|4308.5|4308|780
1625744480000|2021-07-08 11:41:20|4309|4307.5|4308.5|4307.5|4309|4307.5|4308|4307.5|580
1625744500000|2021-07-08 11:41:40|4308|4308|4308.5|4308|4308.5|4308|4308|4307.5|876
1625744510000|2021-07-08 11:41:50|4308|4307.5|4307.5|4306.5|4308|4307.5|4307.5|4306.5|549
1625744520000|2021-07-08 11:42:00|4307|4307|4307|4306.5|4308|4307|4306.5|4306|5308
1625744530000|2021-07-08 11:42:10|4307.5|4307|4308|4307|4308|4307.5|4307.5|4307|686
1625744540000|2021-07-08 11:42:20|4307.5||4307.5||4308||4307.5||111
1625744550000|2021-07-08 11:42:30|4308||4308||4308||4308||0
1625744570000|2021-07-08 11:42:50|4307.5|4306.5|4306.5|4305.5|4307.5|4306.5|4306|4305.5|1631
1625744580000|2021-07-08 11:43:00|4306|4306|4307|4306|4307|4306.5|4306|4305.5|384
1625744590000|2021-07-08 11:43:10|4306.5|4305.5|4306.5|4306|4307|4306|4306.5|4305.5|125
1625744600000|2021-07-08 11:43:20|4307|4306.5|4307|4306|4307.5|4306.5|4306.5|4306|410
1625744610000|2021-07-08 11:43:30|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306|36
1625744620000|2021-07-08 11:43:40|||||||||125
1625744630000|2021-07-08 11:43:50|4308|4307|4308|4307|4308|4307.5|4307.5|4307|394
1625744640000|2021-07-08 11:44:00|4307.5|4306.5|4308|4307|4308|4307.5|4307|4306.5|412
1625744650000|2021-07-08 11:44:10|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4308.5|4307.5|434
1625744660000|2021-07-08 11:44:20|||||||||13
1625744670000|2021-07-08 11:44:30|4309|4308|4308.5|4308|4309|4308|4308.5|4308|482
1625744680000|2021-07-08 11:44:40|4309|4308.5|4309|4308.5|4309|4308.5|4308.5|4308|578
1625744690000|2021-07-08 11:44:50|||||||||134
1625744700000|2021-07-08 11:45:00|4309.5|4309|4309.5|4308.5|4310|4309|4309|4308.5|1273
1625744710000|2021-07-08 11:45:10|||||||||196
1625744720000|2021-07-08 11:45:20|4309||4309||4309||4309||381
1625744730000|2021-07-08 11:45:30|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|418
1625744740000|2021-07-08 11:45:40|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|122
1625744750000|2021-07-08 11:45:50|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|207
1625744760000|2021-07-08 11:46:00|4309|4308.5|4309.5|4308.5|4309.5|4309|4309|4308|678
1625744780000|2021-07-08 11:46:20|4309||4309.5||4309.5||4309||0
1625744790000|2021-07-08 11:46:30|4309|4308|4308.5|4308|4309.5|4308|4308.5|4307.5|371
1625744800000|2021-07-08 11:46:40|4308|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307.5|133
1625744820000|2021-07-08 11:47:00|4308||4308||4308||4308||2
1625744830000|2021-07-08 11:47:10|4308.5||4308.5||4308.5||4308||0
1625744840000|2021-07-08 11:47:20|4308|4307|4308|4307|4308.5|4307|4307.5|4307|368
1625744850000|2021-07-08 11:47:30|4307.5||4307.5||4307.5||4307.5||0
1625744860000|2021-07-08 11:47:40|4307|4306.5|4307|4306.5|4307.5|4307|4307|4306.5|363
1625744870000|2021-07-08 11:47:50|4306.5|4306|4306.5|4305.5|4307|4306|4306|4305.5|864
1625744880000|2021-07-08 11:48:00||4306||4306||4306||4306|55
1625744890000|2021-07-08 11:48:10|4306|4305.5|4305.5|4304.5|4306|4305.5|4305|4304.5|117
1625744900000|2021-07-08 11:48:20|4305|4304|4305|4304.5|4305|4304.5|4305|4304|251
1625744910000|2021-07-08 11:48:30|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|501
1625744930000|2021-07-08 11:48:50|4305|4304.5|4304.5|4303.5|4305|4304.5|4304.5|4303.5|2071
1625744940000|2021-07-08 11:49:00|4305|4304|4304.5|4304|4305|4304.5|4304.5|4304|661
1625744950000|2021-07-08 11:49:10|4305||4305||4305||4305||122
1625744960000|2021-07-08 11:49:20|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303.5|139
1625744970000|2021-07-08 11:49:30|4304|4304|4304.5|4303.5|4304.5|4304|4304|4303.5|911
1625745000000|2021-07-08 11:50:00|4305|4304|4304.5|4304|4305|4304.5|4304.5|4304|464
1625745010000|2021-07-08 11:50:10|4305|4304.5|4305|4303.5|4305|4304.5|4304.5|4303.5|71
1625745020000|2021-07-08 11:50:20||4304||4304||4304||4304|24
1625745040000|2021-07-08 11:50:40|4305.5|4304.5|4305.5|4305|4305.5|4305|4305.5|4304.5|315
1625745050000|2021-07-08 11:50:50|4306|4304.5|4306|4305.5|4306|4305.5|4305|4304.5|424
1625745060000|2021-07-08 11:51:00|4305.5|4305|4306|4305|4306|4305.5|4305.5|4305|445
1625745070000|2021-07-08 11:51:10|4305.5|4304.5|4305.5|4304.5|4306|4304.5|4305|4304.5|947
1625745080000|2021-07-08 11:51:20|||||||||80
1625745100000|2021-07-08 11:51:40|4305|4304|4304.5|4303.5|4305|4304|4304|4303.5|383
1625745110000|2021-07-08 11:51:50|4304|4303|4303.5|4302.5|4304.5|4303|4303|4302|1127
1625745120000|2021-07-08 11:52:00|4304|4303|4304|4303.5|4304|4303.5|4304|4303|424
1625745130000|2021-07-08 11:52:10|4304.5|4303|4303.5|4303|4304.5|4303|4303.5|4303|378
1625745140000|2021-07-08 11:52:20|4303|4302.5|4303.5|4302.5|4303.5|4303|4303|4302.5|202
1625745150000|2021-07-08 11:52:30|4304|4303|4304|4303|4304|4303.5|4303.5|4302.5|411
1625745160000|2021-07-08 11:52:40||4303.5||4303||4303.5||4303|42
1625745190000|2021-07-08 11:53:10||4303.5||4303||4303.5||4303|0
1625745200000|2021-07-08 11:53:20|||||||||115
1625745240000|2021-07-08 11:54:00||4303.5||4303||4303.5||4303|0
1625745250000|2021-07-08 11:54:10||4303.5||4303.5||4303.5||4303.5|0
1625745260000|2021-07-08 11:54:20|4304.5|4304|4305|4304.5|4305.5|4304.5|4304|4303.5|1123
1625745270000|2021-07-08 11:54:30|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|21
1625745280000|2021-07-08 11:54:40|4305|4304.5|4305|4304|4305|4304.5|4305|4304|195
1625745300000|2021-07-08 11:55:00|4305.5|4304.5|4305|4304|4305.5|4304.5|4305|4304|0
1625745310000|2021-07-08 11:55:10|4304.5|4303.5|4304.5|4304|4305|4304|4304|4303.5|1000
1625745320000|2021-07-08 11:55:20|4305|4303.5|4305|4304|4305|4304|4304.5|4303.5|0
1625745330000|2021-07-08 11:55:30|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303.5|69
1625745340000|2021-07-08 11:55:40|4305|4304|4305|4304.5|4305|4304.5|4305|4303.5|227
1625745350000|2021-07-08 11:55:50|4305.5|4304|4305|4304|4305.5|4304|4305|4304|219
1625745360000|2021-07-08 11:56:00|4305.5|4304.5|4306.5|4305.5|4306.5|4305.5|4305.5|4304.5|754
1625745370000|2021-07-08 11:56:10|||||||||240
1625745380000|2021-07-08 11:56:20|4307|4306|4307|4306|4307|4306|4307|4306|0
1625745390000|2021-07-08 11:56:30|||||||||250
1625745400000|2021-07-08 11:56:40|4307.5|4306.5|4307.5|4307|4308|4307.5|4307.5|4306.5|347
1625745410000|2021-07-08 11:56:50|4308|4307.5|4308|4307|4308|4307.5|4308|4307|264
1625745420000|2021-07-08 11:57:00|4308.5|4307.5|4308.5|4308|4308.5|4308|4308.5|4307.5|237
1625745430000|2021-07-08 11:57:10|4308|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307.5|605
1625745440000|2021-07-08 11:57:20||4308||4308||4308||4308|0
1625745460000|2021-07-08 11:57:40|4309|4308.5|4309|4308|4309|4308.5|4308.5|4308|1030
1625745480000|2021-07-08 11:58:00|4308.5|4308.5|4309|4308|4309|4308.5|4308.5|4308|94
1625745490000|2021-07-08 11:58:10|4308.5|4307.5|4308.5|4307.5|4309|4307.5|4308|4307.5|635
1625745500000|2021-07-08 11:58:20|4308|4307|4307.5|4307|4308.5|4307|4307.5|4307|912
1625745510000|2021-07-08 11:58:30|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306.5|507
1625745520000|2021-07-08 11:58:40|4307|4307|4307.5|4306.5|4307.5|4307|4307|4306.5|50
1625745530000|2021-07-08 11:58:50||4307||4307||4307||4307|0
1625745540000|2021-07-08 11:59:00|4307|4306.5|4307.5|4306.5|4307.5|4307|4307|4306.5|52
1625745550000|2021-07-08 11:59:10|4307||4307.5||4307.5||4307||185
1625745560000|2021-07-08 11:59:20|4307|4307|4307.5|4307|4307.5|4307|4307|4307|0
1625745570000|2021-07-08 11:59:30|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306.5|215
1625745580000|2021-07-08 11:59:40|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|23
1625745590000|2021-07-08 11:59:50|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306.5|125
1625745600000|2021-07-08 12:00:00|4307|4306|4307|4306|4307|4306|4306.5|4306|840
1625745610000|2021-07-08 12:00:10|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306|4305.5|271
1625745620000|2021-07-08 12:00:20|4306|4306|4306|4305.5|4306|4306|4306|4305.5|21
1625745630000|2021-07-08 12:00:30|4305.5|4305|4306|4305|4306|4305|4305.5|4305|0
1625745640000|2021-07-08 12:00:40|4306.5|4305.5|4306.5|4306|4306.5|4306|4306.5|4305.5|177
1625745650000|2021-07-08 12:00:50|4307|4306.5|4306|4305.5|4307|4306.5|4306|4305.5|341
1625745660000|2021-07-08 12:01:00|4306.5|4306|4306.5|4305.5|4306.5|4306|4306.5|4305.5|22
1625745670000|2021-07-08 12:01:10|4306|4305|4306|4305|4306|4305|4306|4305|3
1625745680000|2021-07-08 12:01:20||4305.5||4305.5||4305.5||4305.5|0
1625745690000|2021-07-08 12:01:30||4305||4305||4305||4305|215
1625745700000|2021-07-08 12:01:40|4305.5||4305.5||4305.5||4305.5||0
1625745710000|2021-07-08 12:01:50|4306||4306||4306||4306||0
1625745750000|2021-07-08 12:02:30|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306.5|4305|253
1625745760000|2021-07-08 12:02:40|4307|4306|4307|4306|4307|4306.5|4306.5|4306|683
1625745770000|2021-07-08 12:02:50|4306.5||4306.5||4306.5||4306.5||0
1625745780000|2021-07-08 12:03:00|4306|4305.5|4306|4305|4306|4305.5|4306|4305|982
1625745790000|2021-07-08 12:03:10|4306.5|4305.5|4307|4306|4307|4306|4306.5|4305.5|764
1625745820000|2021-07-08 12:03:40|4306.5|4305.5|4305.5|4305|4307|4305.5|4305.5|4305|1162
1625745830000|2021-07-08 12:03:50|4305|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304|1696
1625745840000|2021-07-08 12:04:00|4305|4304|4305|4304.5|4305|4304.5|4304.5|4304|60
1625745860000|2021-07-08 12:04:20|4305.5||4305.5||4305.5||4305.5||0
1625745870000|2021-07-08 12:04:30||4305||4304.5||4305||4304.5|0
1625745900000|2021-07-08 12:05:00|4305||4305.5||4305.5||4305||473
1625745910000|2021-07-08 12:05:10|4305||4305.5||4305.5||4305||473
1625745930000|2021-07-08 12:05:30||4305||4304.5||4305||4304.5|261
1625745950000|2021-07-08 12:05:50|4305|4304|4304|4303|4305.5|4304|4304|4303|773
1625745960000|2021-07-08 12:06:00|4303.5|4303.5|4305|4304|4305|4304|4303.5|4303|394
1625745970000|2021-07-08 12:06:10|4304.5||4304.5||4304.5||4304.5||0
1625745990000|2021-07-08 12:06:30|4304|4303.5|4302.5|4302|4304|4303.5|4302.5|4302|801
1625746010000|2021-07-08 12:06:50|4303|4302.5|4303|4302|4303|4302.5|4303|4302|331
1625746020000|2021-07-08 12:07:00|4302.5|4302.5|4301.5|4301|4303|4302.5|4301.5|4300.5|417
1625746060000|2021-07-08 12:07:40|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|128
1625746070000|2021-07-08 12:07:50|4302.5||4302.5||4302.5||4302.5||0
1625746080000|2021-07-08 12:08:00|4303|4302|4303|4302|4303|4302|4303|4302|83
1625746090000|2021-07-08 12:08:10||4302.5||4302.5||4302.5||4302|0
1625746100000|2021-07-08 12:08:20|4303.5|4303|4302.5|4302|4303.5|4303|4302.5|4302|723
1625746110000|2021-07-08 12:08:30|4302|4301.5|4302|4301.5|4302.5|4302|4302|4301.5|374
1625746120000|2021-07-08 12:08:40|4301.5|4301|4301|4300|4301.5|4301|4301|4300|445
1625746140000|2021-07-08 12:09:00|4301.5|4300.5|4301.5|4300.5|4301.5|4301|4301.5|4300.5|74
1625746150000|2021-07-08 12:09:10|4302|4301|4302|4301|4302|4301.5|4302|4300.5|90
1625746180000|2021-07-08 12:09:40|4301.5|4300.5|4301|4300|4301.5|4300.5|4301|4300|712
1625746190000|2021-07-08 12:09:50|||||||||157
1625746200000|2021-07-08 12:10:00|4300.5|4299.5|4300|4299.5|4300.5|4299.5|4299.5|4298.5|3768
1625746210000|2021-07-08 12:10:10|4300.5|4300|4300.5|4299.5|4301|4300.5|4300|4299.5|4145
1625746220000|2021-07-08 12:10:20|4300||4300||4300||4300||251
1625746230000|2021-07-08 12:10:30|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|69
1625746240000|2021-07-08 12:10:40|4299.5|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|1328
1625746250000|2021-07-08 12:10:50|4299||4299||4299||4299||127
1625746260000|2021-07-08 12:11:00|4298.5|4298|4299|4298|4299|4298|4298.5|4298|204
1625746270000|2021-07-08 12:11:10|4298.5|4297.5|4298|4297|4299|4297.5|4298|4297|579
1625746280000|2021-07-08 12:11:20|4298.5|4297.5|4298.5|4298|4299|4298|4298.5|4297|840
1625746290000|2021-07-08 12:11:30|4299|4298.5|4299|4298|4299|4298.5|4299|4298|114
1625746300000|2021-07-08 12:11:40|4298.5|4297.5|4298|4297|4298.5|4297.5|4298|4297|442
1625746310000|2021-07-08 12:11:50|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|110
1625746330000|2021-07-08 12:12:10|4298|4297|4298|4297|4298|4297.5|4297.5|4297|671
1625746340000|2021-07-08 12:12:20|||||||||347
1625746350000|2021-07-08 12:12:30|4297.5|4297.5|4298|4297|4298|4297.5|4297.5|4297|443
1625746360000|2021-07-08 12:12:40|4298.5|4297.5|4299|4298.5|4299|4298.5|4298.5|4297|2008
1625746370000|2021-07-08 12:12:50|||||||||6
1625746380000|2021-07-08 12:13:00|4299.5||4299.5||4299.5||4299.5||104
1625746390000|2021-07-08 12:13:10|4300|4299|4300.5|4300|4300.5|4300|4299.5|4298.5|1192
1625746400000|2021-07-08 12:13:20|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|761
1625746410000|2021-07-08 12:13:30|4301.5|4300.5|4302|4301|4302.5|4302|4301|4300|1210
1625746420000|2021-07-08 12:13:40|4301.5|4300.5|4301.5|4301|4302|4301|4301|4300.5|848
1625746430000|2021-07-08 12:13:50|4301|4300.5|4302.5|4302|4302.5|4302|4301|4300.5|521
1625746450000|2021-07-08 12:14:10|4303|4302.5|4303|4302|4303.5|4302.5|4302.5|4302|367
1625746470000|2021-07-08 12:14:30|||||||||2
1625746480000|2021-07-08 12:14:40|4302.5|4301.5|4304|4303|4304|4303|4302|4301.5|1128
1625746500000|2021-07-08 12:15:00|4303.5|4302.5|4302.5|4302|4304|4303|4302.5|4301.5|934
1625746510000|2021-07-08 12:15:10|4302|4301.5|4304|4303.5|4304|4303.5|4302|4301.5|1116
1625746520000|2021-07-08 12:15:20|4303.5|4303|4304|4303|4304|4303|4303.5|4302.5|58
1625746530000|2021-07-08 12:15:30|||||||||335
1625746540000|2021-07-08 12:15:40|4304.5|4303.5|4304|4303.5|4305|4304|4304|4303|474
1625746550000|2021-07-08 12:15:50|4304.5|4304|4305|4304|4305|4304.5|4304.5|4304|235
1625746560000|2021-07-08 12:16:00|4305.5||4305.5||4305.5||4305.5||0
1625746570000|2021-07-08 12:16:10|4305||4305||4305||4305||0
1625746580000|2021-07-08 12:16:20|4304.5|4304.5|4304.5|4304|4304.5|4304.5|4304.5|4304|197
1625746590000|2021-07-08 12:16:30|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|872
1625746600000|2021-07-08 12:16:40|4304.5|4304|4303.5|4303|4304.5|4304|4303.5|4303|788
1625746610000|2021-07-08 12:16:50|||||||||100
1625746620000|2021-07-08 12:17:00|4303|4302.5|4304|4303|4304|4303|4303|4302.5|387
1625746630000|2021-07-08 12:17:10|4304.5|4303.5|4304.5|4304|4304.5|4304|4304.5|4303.5|429
1625746640000|2021-07-08 12:17:20||4303.5||4303.5||4303.5||4303.5|194
1625746650000|2021-07-08 12:17:30|4304|4303|4303.5|4302.5|4304|4303|4303.5|4302.5|547
1625746660000|2021-07-08 12:17:40|4304|4303|4304|4303|4304|4303.5|4304|4302.5|91
1625746670000|2021-07-08 12:17:50||4303.5||4303||4303.5||4303|0
1625746680000|2021-07-08 12:18:00||4303.5||4303.5||4303.5||4303.5|0
1625746690000|2021-07-08 12:18:10|4303.5|4303|4304|4303|4304|4303|4303.5|4303|191
1625746740000|2021-07-08 12:19:00||4303.5||4303.5||4303.5||4303.5|22
1625746750000|2021-07-08 12:19:10|4304.5|4303|4305|4304.5|4305|4304.5|4304.5|4303|1023
1625746760000|2021-07-08 12:19:20|4305.5||4305.5||4305.5||4305.5||0
1625746770000|2021-07-08 12:19:30|4306|4305|4305.5|4305|4306.5|4306|4305.5|4305|641
1625746780000|2021-07-08 12:19:40|4306.5|4305.5|4306|4305|4306.5|4305.5|4306|4305|97
1625746790000|2021-07-08 12:19:50|4305.5|4304.5|4306.5|4305.5|4306.5|4305.5|4305|4304.5|1099
1625746800000|2021-07-08 12:20:00|4307|4306|4307|4306|4307|4306|4307|4306|52
1625746810000|2021-07-08 12:20:10|4306.5|4305.5|4305.5|4304.5|4306.5|4305.5|4305.5|4304.5|172
1625746820000|2021-07-08 12:20:20|4305|4304|4305|4304|4305.5|4304.5|4304.5|4304|1168
1625746830000|2021-07-08 12:20:30|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303.5|731
1625746840000|2021-07-08 12:20:40|4305|4304|4304.5|4303.5|4305|4304|4304|4303.5|0
1625746850000|2021-07-08 12:20:50|4304|4303|4304|4303|4304|4303.5|4303.5|4303|0
1625746860000|2021-07-08 12:21:00||4303.5||4303.5||4303.5||4303.5|136
1625746870000|2021-07-08 12:21:10|4303.5|4303|4303.5|4302.5|4304|4303|4303.5|4302.5|153
1625746880000|2021-07-08 12:21:20|4303|4302|4302|4301|4303|4302|4302|4301|400
1625746910000|2021-07-08 12:21:50|4301.5|4300.5|4301|4300|4302|4300.5|4301|4300|300
1625746920000|2021-07-08 12:22:00|4301.5|4300.5|4302.5|4302|4302.5|4302|4301.5|4300.5|2531
1625746930000|2021-07-08 12:22:10|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302|488
1625746940000|2021-07-08 12:22:20||4302||4302||4302||4302|0
1625746980000|2021-07-08 12:23:00|4302.5|4301.5|4303|4302|4303|4302|4302.5|4301.5|75
1625746990000|2021-07-08 12:23:10|4302.5|4302.5|4301.5|4301|4302.5|4302.5|4301.5|4301|1015
1625747000000|2021-07-08 12:23:20|4302||4302||4302||4302||0
1625747020000|2021-07-08 12:23:40||4301.5||4301||4301.5||4301|233
1625747040000|2021-07-08 12:24:00|4302.5|4301.5|4302.5|4302|4303|4302.5|4302.5|4301.5|152
1625747050000|2021-07-08 12:24:10|4303||4303||4303||4303||0
1625747060000|2021-07-08 12:24:20|4303.5|4302.5|4304|4303|4304.5|4303.5|4303.5|4302|1085
1625747080000|2021-07-08 12:24:40|4304.5||4304||4304.5||4303.5||100
1625747090000|2021-07-08 12:24:50|4303.5||4303.5||4303.5||4303.5||0
1625747100000|2021-07-08 12:25:00|4304|4302.5|4303.5|4302.5|4304|4303|4303|4302|573
1625747110000|2021-07-08 12:25:10|4303|4302|4302|4301.5|4303.5|4302|4302|4301.5|967
1625747120000|2021-07-08 12:25:20|4302.5|4302|4302.5|4301.5|4302.5|4302|4302.5|4301.5|553
1625747130000|2021-07-08 12:25:30|4303|4302|4303|4302.5|4303|4302.5|4303|4301.5|161
1625747140000|2021-07-08 12:25:40|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4303|205
1625747150000|2021-07-08 12:25:50|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|61
1625747160000|2021-07-08 12:26:00|4304|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303.5|215
1625747170000|2021-07-08 12:26:10|4304|4304|4304.5|4304|4304.5|4304|4304|4303.5|213
1625747180000|2021-07-08 12:26:20||4303.5||4304||4304||4303.5|29
1625747190000|2021-07-08 12:26:30|4304|4303.5|4304.5|4304|4304.5|4304|4304|4303.5|299
1625747200000|2021-07-08 12:26:40||4303.5||4304||4304||4303.5|415
1625747210000|2021-07-08 12:26:50||4303.5||4303.5||4303.5||4303.5|0
1625747220000|2021-07-08 12:27:00|4304|4304|4304.5|4303.5|4304.5|4304|4303.5|4303|686
1625747230000|2021-07-08 12:27:10||4304||4304||4304||4304|0
1625747240000|2021-07-08 12:27:20|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|396
1625747250000|2021-07-08 12:27:30|||||||||253
1625747260000|2021-07-08 12:27:40|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|452
1625747270000|2021-07-08 12:27:50|4306|4304.5|4305.5|4304|4306|4304.5|4305|4304|1306
1625747280000|2021-07-08 12:28:00|4305|4305|4305|4304|4305.5|4305|4305|4304|422
1625747290000|2021-07-08 12:28:10|4304.5|4304.5|4306.5|4305.5|4306.5|4305.5|4304.5|4304.5|1830
1625747300000|2021-07-08 12:28:20|4307|4306|4307|4306.5|4307|4306.5|4307|4305.5|1168
1625747310000|2021-07-08 12:28:30|4306.5|4306|4307|4305.5|4307|4306|4306.5|4305.5|765
1625747320000|2021-07-08 12:28:40|4306.5||4306.5||4306.5||4306.5||0
1625747340000|2021-07-08 12:29:00|4307|4306|4308|4307|4308|4307|4307|4306|1364
1625747350000|2021-07-08 12:29:10|||||||||214
1625747360000|2021-07-08 12:29:20|4308.5|4307.5|4309|4307.5|4309|4307.5|4308|4307.5|102
1625747370000|2021-07-08 12:29:30||4308||4308.5||4308.5||4308|287
1625747380000|2021-07-08 12:29:40||4308||4308||4308.5||4308|337
1625747390000|2021-07-08 12:29:50|4309.5|4308.5|4309.5|4308|4309.5|4308.5|4309.5|4308|341
1625747400000|2021-07-08 12:30:00|||||||||1183
1625747410000|2021-07-08 12:30:10||4308.5||4308.5||4308.5||4308|0
1625747420000|2021-07-08 12:30:20|4310|4309|4311|4310|4311|4310|4310|4309|822
1625747430000|2021-07-08 12:30:30|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|0
1625747440000|2021-07-08 12:30:40|4311||4311||4311||4311||0
1625747450000|2021-07-08 12:30:50|4310.5|4309|4311|4309.5|4311|4309.5|4310|4309|704
1625747460000|2021-07-08 12:31:00|4310.5|4309|4310|4309|4310.5|4309|4309.5|4309|852
1625747470000|2021-07-08 12:31:10|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|0
1625747480000|2021-07-08 12:31:20||4309||4309.5||4309.5||4309|0
1625747490000|2021-07-08 12:31:30|4310|4309|4310.5|4309.5|4310.5|4309.5|4310|4309|0
1625747500000|2021-07-08 12:31:40|4310|4309|4310|4309.5|4310|4309.5|4310|4309|30
1625747510000|2021-07-08 12:31:50|4310.5||4310.5||4310.5||4310||92
1625747520000|2021-07-08 12:32:00|4310|4309|4310|4309|4310|4309|4309.5|4309|0
1625747530000|2021-07-08 12:32:10|4310.5|4309.5|4311|4310.5|4311|4310.5|4310.5|4309|769
1625747540000|2021-07-08 12:32:20|4311.5|4311|4312.5|4312|4312.5|4312|4311.5|4310.5|1525
1625747550000|2021-07-08 12:32:30|4313|4312.5|4313|4312.5|4313|4312.5|4312.5|4312|41
1625747560000|2021-07-08 12:32:40|4312.5|4312|4312|4311|4312.5|4312|4311.5|4311|1004
1625747570000|2021-07-08 12:32:50|||||||||65
1625747580000|2021-07-08 12:33:00|4311.5|4310.5|4311.5|4310.5|4311.5|4310.5|4311|4310.5|442
1625747590000|2021-07-08 12:33:10|4312||4311.5||4312||4311.5||116
1625747600000|2021-07-08 12:33:20|4311|4310|4311.5|4310.5|4311.5|4310.5|4310.5|4310|637
1625747610000|2021-07-08 12:33:30|4311|4311|4311|4310|4311|4311|4310.5|4309.5|139
1625747620000|2021-07-08 12:33:40||4310.5||4310||4310.5||4310|197
1625747640000|2021-07-08 12:34:00|4310.5|4309.5|4309.5|4308.5|4311|4309.5|4309|4308.5|1030
1625747650000|2021-07-08 12:34:10|||||||||337
1625747660000|2021-07-08 12:34:20||4308||4308.5||4308.5||4308|0
1625747670000|2021-07-08 12:34:30|4309|4308|4309|4308|4309|4308|4309|4308|0
1625747690000|2021-07-08 12:34:50|4308.5|4307.5|4308.5|4307.5|4309|4307.5|4308.5|4307.5|641
1625747700000|2021-07-08 12:35:00|4309|4308|4309|4308.5|4309|4308.5|4309|4307.5|345
1625747710000|2021-07-08 12:35:10|4309.5|4309|4310.5|4309.5|4310.5|4309.5|4309|4309|171
1625747730000|2021-07-08 12:35:30|4310|4309|4309.5|4308|4310|4309|4309.5|4308|218
1625747740000|2021-07-08 12:35:40|4309|4307.5|4308.5|4307.5|4309|4307.5|4308.5|4307.5|20
1625747750000|2021-07-08 12:35:50|4309|4308|4309|4308.5|4309|4308.5|4308.5|4307.5|1208
1625747760000|2021-07-08 12:36:00|4309.5|4308|4309|4308.5|4309.5|4308.5|4309|4308|358
1625747770000|2021-07-08 12:36:10|4309.5||4309.5||4309.5||4309.5||365
1625747780000|2021-07-08 12:36:20|4309|4308|4309|4308|4309|4308.5|4309|4308|0
1625747790000|2021-07-08 12:36:30||4308.5||4308.5||4308.5||4308.5|0
1625747800000|2021-07-08 12:36:40|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|803
1625747810000|2021-07-08 12:36:50|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|533
1625747820000|2021-07-08 12:37:00|4310|4309.5|4310.5|4309.5|4310.5|4309.5|4310|4309.5|2046
1625747830000|2021-07-08 12:37:10|4311|4310|4311|4310.5|4311|4310.5|4311|4309.5|147
1625747840000|2021-07-08 12:37:20|4311.5|4311|4311.5|4310.5|4311.5|4311|4311|4310.5|365
1625747850000|2021-07-08 12:37:30|4312|4311|4312.5|4311|4312.5|4311.5|4311.5|4311|337
1625747860000|2021-07-08 12:37:40||4311.5||4311.5||4311.5||4311|0
1625747870000|2021-07-08 12:37:50|4312|4311|4311.5|4311|4312.5|4311|4311.5|4311|485
1625747880000|2021-07-08 12:38:00|4311|4310.5|4311.5|4310.5|4311.5|4311|4311|4310.5|720
1625747890000|2021-07-08 12:38:10||4311||4310.5||4311||4310.5|52
1625747910000|2021-07-08 12:38:30|4312|4311|4312|4311.5|4312.5|4312|4312|4310.5|938
1625747920000|2021-07-08 12:38:40|4312.5|4312|4313|4312.5|4313|4312.5|4312.5|4311.5|499
1625747940000|2021-07-08 12:39:00|4314|4313|4313.5|4313|4314|4313|4313.5|4312.5|63
1625747960000|2021-07-08 12:39:20|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313|944
1625747970000|2021-07-08 12:39:30||4313||4313||4313||4313|59
1625747980000|2021-07-08 12:39:40||4313.5||4313||4313.5||4313|122
1625747990000|2021-07-08 12:39:50|4314.5|4313.5|4315.5|4314.5|4315.5|4314.5|4314.5|4313|690
1625748000000|2021-07-08 12:40:00|4315|4314|4314.5|4313.5|4315|4314.5|4314|4313.5|666
1625748010000|2021-07-08 12:40:10||4314||4313.5||4314||4313.5|112
1625748050000|2021-07-08 12:40:50|4314|4313|4313.5|4313|4314|4313|4313.5|4313|895
1625748060000|2021-07-08 12:41:00|4314|4312.5|4313.5|4313|4314|4313.5|4313.5|4312.5|205
1625748090000|2021-07-08 12:41:30|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|101
1625748100000|2021-07-08 12:41:40|4313.5|4313|4314|4313|4314|4313|4313.5|4313|362
1625748110000|2021-07-08 12:41:50|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|566
1625748120000|2021-07-08 12:42:00|4313||4313.5||4313.5||4313||342
1625748130000|2021-07-08 12:42:10||4313||4312.5||4313||4312.5|0
1625748140000|2021-07-08 12:42:20|4313|4312|4313|4312|4313|4312|4312.5|4312|911
1625748150000|2021-07-08 12:42:30|4312.5|4311.5|4312.5|4312|4312.5|4312|4312.5|4311.5|0
1625748160000|2021-07-08 12:42:40|||||||||261
1625748170000|2021-07-08 12:42:50|4312|4311.5|4311|4310|4312|4311.5|4311|4310|90
1625748180000|2021-07-08 12:43:00|4310.5||4311||4311||4310.5||76
1625748190000|2021-07-08 12:43:10|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|0
1625748200000|2021-07-08 12:43:20|4311|4310|4311.5|4311|4311.5|4311|4311|4310|1173
1625748210000|2021-07-08 12:43:30|4312||4312||4312||4312||0
1625748220000|2021-07-08 12:43:40|4312.5|4311.5|4313|4312|4313|4312.5|4312.5|4311.5|593
1625748230000|2021-07-08 12:43:50|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|218
1625748240000|2021-07-08 12:44:00|4312||4312||4312||4312||102
1625748260000|2021-07-08 12:44:20|4312.5|4311|4312.5|4311.5|4312.5|4311.5|4311.5|4311|1503
1625748270000|2021-07-08 12:44:30|4312|4312|4313|4312.5|4313|4312.5|4312|4312|613
1625748280000|2021-07-08 12:44:40||4312||4312||4312||4312|0
1625748290000|2021-07-08 12:44:50|4312.5|4311.5|4312.5|4311.5|4313|4311.5|4312|4311|0
1625748310000|2021-07-08 12:45:10|4312|4311|4312|4311|4312|4311|4311.5|4311|100
1625748320000|2021-07-08 12:45:20|||||||||100
1625748330000|2021-07-08 12:45:30|4312.5|4311.5|4313|4312|4313|4312.5|4312.5|4311.5|602
1625748340000|2021-07-08 12:45:40||4312.5||4312.5||4312.5||4312.5|0
1625748350000|2021-07-08 12:45:50|4313.5|4312|4313.5|4312.5|4313.5|4313|4313.5|4312|462
1625748360000|2021-07-08 12:46:00|4313|4312|4313|4312|4313|4312|4313|4312|0
1625748380000|2021-07-08 12:46:20||4312.5||4312||4312.5||4312|0
1625748390000|2021-07-08 12:46:30|4312.5|4311.5|4312|4311|4313|4311.5|4312|4311|691
1625748400000|2021-07-08 12:46:40|4311.5|4311.5|4312|4311.5|4312|4311.5|4311.5|4311.5|109
1625748410000|2021-07-08 12:46:50||4311||4311||4311||4311|0
1625748420000|2021-07-08 12:47:00|4311.5|4310.5|4311.5|4310.5|4312|4311|4311|4310.5|161
1625748430000|2021-07-08 12:47:10|4311||4311||4311||4311||0
1625748440000|2021-07-08 12:47:20|4311.5|4311|4311.5|4310.5|4311.5|4311|4311.5|4310.5|250
1625748450000|2021-07-08 12:47:30|4312|4311|4312|4311|4312|4311|4312|4311|249
1625748460000|2021-07-08 12:47:40||4311.5||4311.5||4311.5||4311.5|96
1625748470000|2021-07-08 12:47:50|4311.5|4311|4311.5|4311|4312|4311.5|4311|4310.5|1131
1625748480000|2021-07-08 12:48:00|4312|4310.5|4311|4310.5|4312|4311|4311|4310.5|972
1625748490000|2021-07-08 12:48:10|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|503
1625748500000|2021-07-08 12:48:20|4312.5|4312|4313|4312|4313|4312|4312.5|4312|499
1625748520000|2021-07-08 12:48:40|4312.5|4312.5|4313|4312.5|4313|4312.5|4312.5|4312.5|897
1625748530000|2021-07-08 12:48:50|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312.5|436
1625748540000|2021-07-08 12:49:00|4313.5|4313|4313.5|4313|4314|4313.5|4313.5|4312.5|560
1625748560000|2021-07-08 12:49:20|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|98
1625748580000|2021-07-08 12:49:40|||||||||100
1625748600000|2021-07-08 12:50:00|4313.5|4313|4314.5|4314|4315|4314|4313.5|4313|1365
1625748610000|2021-07-08 12:50:10|4315|4314.5|4315.5|4314.5|4315.5|4315|4315|4314.5|448
1625748630000|2021-07-08 12:50:30||4315||4315||4315||4315|0
1625748640000|2021-07-08 12:50:40|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314.5|122
1625748660000|2021-07-08 12:51:00||4314||4314||4314.5||4314|382
1625748690000|2021-07-08 12:51:30|||||||||635
1625748700000|2021-07-08 12:51:40|4314.5|4314.5|4315|4314.5|4316|4315.5|4314.5|4313.5|6516
1625748710000|2021-07-08 12:51:50|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|384
1625748720000|2021-07-08 12:52:00|4315|4314.5|4315|4314|4315|4314.5|4315|4314|145
1625748730000|2021-07-08 12:52:10|4314.5|4313.5|4314.5|4313.5|4314.5|4314|4314.5|4313.5|702
1625748740000|2021-07-08 12:52:20|4314|4314|4314.5|4313.5|4314.5|4314|4314|4313.5|994
1625748750000|2021-07-08 12:52:30|4315|4314|4315|4314.5|4315|4314.5|4315|4314|787
1625748760000|2021-07-08 12:52:40|4315.5|4315|4315.5|4314.5|4315.5|4315|4315|4314.5|588
1625748770000|2021-07-08 12:52:50|4316|4315|4316|4315|4316|4315|4316|4315|0
1625748780000|2021-07-08 12:53:00|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|0
1625748790000|2021-07-08 12:53:10|4315||4315.5||4315.5||4315||308
1625748810000|2021-07-08 12:53:30||4315||4315||4315||4315|0
1625748820000|2021-07-08 12:53:40||4314.5||4315||4315||4314.5|2
1625748840000|2021-07-08 12:54:00|4315|4314.5|4315.5|4315|4315.5|4315|4315|4314.5|1750
1625748850000|2021-07-08 12:54:10|4315|4314.5|4314.5|4314|4315|4314.5|4314.5|4314|1318
1625748860000|2021-07-08 12:54:20|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|569
1625748870000|2021-07-08 12:54:30|4314.5|4314|4315|4314.5|4315.5|4315|4314|4313.5|3129
1625748880000|2021-07-08 12:54:40|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|1064
1625748890000|2021-07-08 12:54:50|4315|4313.5|4315|4314|4315|4314|4315|4313.5|638
1625748900000|2021-07-08 12:55:00|4314.5||4314.5||4314.5||4314.5||296
1625748910000|2021-07-08 12:55:10|4315|4313.5|4314.5|4314|4315|4314|4314|4313.5|2770
1625748920000|2021-07-08 12:55:20|4314|4313.5|4315.5|4314.5|4315.5|4315|4314|4313.5|3461
1625748940000|2021-07-08 12:55:40|4315||4315||4315||4315||29
1625748950000|2021-07-08 12:55:50|4314.5|4314|4314.5|4314|4315|4314.5|4314.5|4314|723
1625748960000|2021-07-08 12:56:00|4314|4313.5|4314|4313.5|4314.5|4314|4314|4313.5|298
1625748970000|2021-07-08 12:56:10|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|0
1625748990000|2021-07-08 12:56:30|4314|4313.5|4314.5|4313.5|4314.5|4314|4314|4313.5|339
1625749000000|2021-07-08 12:56:40|4314|4314|4314.5|4313.5|4314.5|4314|4314|4313.5|3
1625749010000|2021-07-08 12:56:50|4314|4313|4314.5|4313.5|4314.5|4313.5|4313.5|4313|714
1625749020000|2021-07-08 12:57:00|4314||4314||4314||4314||1074
1625749030000|2021-07-08 12:57:10|4313.5|4313|4313.5|4312.5|4313.5|4313|4313|4312.5|1235
1625749040000|2021-07-08 12:57:20|4313|4312|4313|4312|4313.5|4312.5|4312.5|4312|1299
1625749050000|2021-07-08 12:57:30|4312.5|4311.5|4312|4311.5|4312.5|4311.5|4312|4311.5|970
1625749060000|2021-07-08 12:57:40|4312.5|4311|4312|4311.5|4312.5|4311.5|4311|4310.5|2478
1625749070000|2021-07-08 12:57:50|4312.5|4312|4313|4312|4313|4312|4312.5|4312|1108
1625749080000|2021-07-08 12:58:00|4312.5|4311.5|4312.5|4311.5|4312.5|4312|4312|4311.5|1944
1625749090000|2021-07-08 12:58:10|4313|4312|4313|4312.5|4313|4312.5|4313|4312|805
1625749100000|2021-07-08 12:58:20|4313.5|4312|4313.5|4312.5|4313.5|4313|4313.5|4312|2304
1625749110000|2021-07-08 12:58:30|4314|4313|4313.5|4313|4314|4313.5|4313.5|4313|283
1625749120000|2021-07-08 12:58:40|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|159
1625749150000|2021-07-08 12:59:10|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|1979
1625749160000|2021-07-08 12:59:20|||||||||156
1625749180000|2021-07-08 12:59:40|4314.5|4314|4314.5|4314|4314.5|4314|4314|4313.5|502
1625749190000|2021-07-08 12:59:50|||||||||415
1625749200000|2021-07-08 13:00:00|4315|4314.5|4314.5|4313.5|4315|4314.5|4314|4313.5|7234
1625749210000|2021-07-08 13:00:10|4314|4313|4313.5|4313|4314|4313.5|4313|4312.5|6757
1625749220000|2021-07-08 13:00:20|4314|4312.5|4313|4312.5|4314|4312.5|4313|4312.5|705
1625749230000|2021-07-08 13:00:30|4313.5|4312|4313.5|4312.5|4313.5|4312.5|4312.5|4312|3086
1625749250000|2021-07-08 13:00:50|4313|4313|4313.5|4312.5|4313.5|4313|4313|4312.5|154
1625749260000|2021-07-08 13:01:00|4314|4313|4314|4313.5|4314|4313.5|4314|4313|568
1625749270000|2021-07-08 13:01:10|4314.5|4313|4315|4314.5|4315|4314.5|4314.5|4313|2358
1625749290000|2021-07-08 13:01:30|4315.5|4314|4315|4314.5|4315.5|4314.5|4315|4314|2283
1625749300000|2021-07-08 13:01:40|4315.5|4315|4315.5|4315|4316|4315.5|4315.5|4314.5|1729
1625749310000|2021-07-08 13:01:50|4315|4314.5|4315.5|4315|4315.5|4315|4315|4314.5|892
1625749320000|2021-07-08 13:02:00|4315|4314.5|4315|4314.5|4315|4314.5|4314.5|4314|3007
1625749330000|2021-07-08 13:02:10|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|984
1625749340000|2021-07-08 13:02:20|4315.5|4314|4315|4314.5|4315.5|4314.5|4314|4313.5|3367
1625749350000|2021-07-08 13:02:30|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4314.5|262
1625749360000|2021-07-08 13:02:40|4315|4314.5|4315.5|4315|4315.5|4315|4315|4314.5|0
1625749380000|2021-07-08 13:03:00|4315|4314.5|4315|4314.5|4315.5|4314.5|4315|4314.5|1024
1625749400000|2021-07-08 13:03:20|4314.5|4314|4314.5|4314|4314.5|4314|4314|4313.5|2009
1625749410000|2021-07-08 13:03:30|4314|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|380
1625749420000|2021-07-08 13:03:40|4315|4314.5|4315|4314|4315|4314.5|4314.5|4314|592
1625749430000|2021-07-08 13:03:50|4314.5|4313.5|4314.5|4313.5|4314.5|4314|4314|4313.5|966
1625749440000|2021-07-08 13:04:00|4314|4313|4314|4313|4314|4313.5|4313.5|4313|2006
1625749450000|2021-07-08 13:04:10|4313.5|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|55
1625749460000|2021-07-08 13:04:20|4314||4314||4314||4314||0
1625749470000|2021-07-08 13:04:30|4313.5||4313.5||4313.5||4313.5||32
1625749480000|2021-07-08 13:04:40|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|1301
1625749490000|2021-07-08 13:04:50||4312||4312.5||4312.5||4312|0
1625749500000|2021-07-08 13:05:00|||||||||763
1625749510000|2021-07-08 13:05:10|4312.5|4312|4310.5|4310|4313|4312|4310.5|4310|756
1625749520000|2021-07-08 13:05:20|4310|4309.5|4310.5|4310|4311|4310.5|4310|4309|4192
1625749530000|2021-07-08 13:05:30|4311|4309.5|4310|4309.5|4311|4309.5|4310|4309.5|146
1625749540000|2021-07-08 13:05:40|4310.5|4310|4309|4308|4310.5|4310|4309|4308|3742
1625749550000|2021-07-08 13:05:50|4308.5|4308.5|4309|4308|4309.5|4308.5|4308.5|4308|393
1625749560000|2021-07-08 13:06:00|4308.5|4307.5|4308|4307|4308.5|4308|4308|4307|750
1625749580000|2021-07-08 13:06:20|4307.5|4306.5|4305.5|4304.5|4308|4306.5|4305.5|4304.5|1508
1625749590000|2021-07-08 13:06:30|4305||4305||4305||4305||34
1625749600000|2021-07-08 13:06:40|4304.5|4304|4305|4304|4305|4304|4303|4302|2253
1625749610000|2021-07-08 13:06:50|4304.5|4303.5|4304|4303|4304.5|4303.5|4304|4303|706
1625749620000|2021-07-08 13:07:00|4304.5|4303.5|4304.5|4303.5|4305|4304|4304|4303|1792
1625749630000|2021-07-08 13:07:10|4305|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|237
1625749640000|2021-07-08 13:07:20|4305|4304|4305|4304|4305|4304.5|4304.5|4303.5|861
1625749650000|2021-07-08 13:07:30||4303.5||4304||4304.5||4303.5|121
1625749670000|2021-07-08 13:07:50|4304.5|4304.5|4306|4305|4306|4305|4304.5|4304.5|3102
1625749680000|2021-07-08 13:08:00|4306.5|4305.5|4307|4306|4307|4306.5|4306.5|4305.5|2296
1625749690000|2021-07-08 13:08:10|4306.5||4306.5||4306.5||4306.5||0
1625749700000|2021-07-08 13:08:20|4307||4307||4307||4306.5||0
1625749710000|2021-07-08 13:08:30|4306.5||4306.5||4307||4306.5||0
1625749720000|2021-07-08 13:08:40|4307|4305.5|4307|4306|4307|4306|4306|4305.5|4570
1625749740000|2021-07-08 13:09:00|4307.5|4306.5|4307.5|4306.5|4307.5|4307|4307.5|4306.5|672
1625749750000|2021-07-08 13:09:10|4307|4307|4307.5|4307|4307.5|4307|4307|4307|76
1625749760000|2021-07-08 13:09:20|4307|4306.5|4307.5|4306.5|4307.5|4307|4307|4306.5|2358
1625749770000|2021-07-08 13:09:30|4307|4306|4307.5|4306.5|4307.5|4306.5|4307|4306|1818
1625749780000|2021-07-08 13:09:40|4308|4307|4308|4307.5|4308|4307.5|4308|4306.5|693
1625749790000|2021-07-08 13:09:50|4307.5|4307|4308|4307.5|4308|4307.5|4307.5|4307|68
1625749800000|2021-07-08 13:10:00|4307.5|4307|4309|4308.5|4309|4308.5|4307.5|4307|2902
1625749810000|2021-07-08 13:10:10|4308.5|4308|4308.5|4307.5|4309|4308|4308|4307.5|829
1625749820000|2021-07-08 13:10:20|4308||4308||4308||4308||687
1625749830000|2021-07-08 13:10:30|4308.5|4308|4308.5|4308|4309|4308|4308.5|4308|38
1625749840000|2021-07-08 13:10:40|4309|4307.5|4308.5|4307.5|4309|4307.5|4308|4307|2116
1625749850000|2021-07-08 13:10:50|4308|4308|4308.5|4307.5|4308.5|4308|4308|4307.5|1050
1625749860000|2021-07-08 13:11:00|4308|4308|4308.5|4307.5|4308.5|4308|4308|4307.5|2125
1625749870000|2021-07-08 13:11:10|4309|4308|4309|4308.5|4309|4308.5|4309|4308|541
1625749880000|2021-07-08 13:11:20|4308.5|4308|4309|4308|4309|4308|4308.5|4308|864
1625749890000|2021-07-08 13:11:30|4308.5|4308.5|4309|4308|4309|4308.5|4308.5|4308|698
1625749900000|2021-07-08 13:11:40|4308.5|4307.5|4308|4307|4308.5|4307.5|4308|4307|3271
1625749910000|2021-07-08 13:11:50|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308.5|4307|613
1625749920000|2021-07-08 13:12:00||4308||4308||4308||4308|0
1625749930000|2021-07-08 13:12:10|4309|4308.5|4308|4307.5|4309|4308.5|4308|4307.5|597
1625749940000|2021-07-08 13:12:20|4309|4308|4308.5|4307.5|4309|4308|4308.5|4307.5|101
1625749960000|2021-07-08 13:12:40|||||||||460
1625749990000|2021-07-08 13:13:10|4309|4308|4309|4308.5|4309|4308.5|4309|4308|176
1625750000000|2021-07-08 13:13:20|||||||||12
1625750020000|2021-07-08 13:13:40|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|376
1625750040000|2021-07-08 13:14:00|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|2120
1625750050000|2021-07-08 13:14:10|4309.5|4309|4310|4309|4310|4309|4309.5|4309|97
1625750060000|2021-07-08 13:14:20|4309.5||4310||4310||4309.5||0
1625750070000|2021-07-08 13:14:30|4309.5|4308.5|4309|4308.5|4310|4309|4309|4308.5|1621
1625750080000|2021-07-08 13:14:40|4308.5|4308|4309|4308|4309|4308.5|4308.5|4308|1923
1625750090000|2021-07-08 13:14:50|4308.5||4308.5||4308.5||4308.5||474
1625750100000|2021-07-08 13:15:00|4309|4307.5|4307.5|4307|4309|4307.5|4307.5|4307|2434
1625750110000|2021-07-08 13:15:10|4308|4307.5|4307.5|4307|4308|4307.5|4307.5|4307|146
1625750120000|2021-07-08 13:15:20|4308|4306.5|4306.5|4306|4308|4307|4305.5|4304.5|12814
1625750130000|2021-07-08 13:15:30|4307|4306.5|4306|4305.5|4307|4306.5|4306|4305.5|4555
1625750140000|2021-07-08 13:15:40|4306.5|4306|4306.5|4305.5|4306.5|4306|4306|4305|5593
1625750150000|2021-07-08 13:15:50|4306|4306|4306.5|4306|4307|4306.5|4306|4306|2738
1625750160000|2021-07-08 13:16:00|4307|4306.5|4307|4306.5|4307|4306.5|4306.5|4306|2416
1625750170000|2021-07-08 13:16:10|4306.5|4306|4306.5|4306|4306.5|4306|4306.5|4306|534
1625750180000|2021-07-08 13:16:20|||||||||266
1625750210000|2021-07-08 13:16:50|4306|4305.5|4306.5|4305.5|4306.5|4306|4306|4305.5|7682
1625750220000|2021-07-08 13:17:00|||||||||1385
1625750240000|2021-07-08 13:17:20|4306|4305|4304|4303.5|4306|4305|4303.5|4303|7736
1625750250000|2021-07-08 13:17:30|||||||||504
1625750260000|2021-07-08 13:17:40|4303.5|4303|4301.5|4300.5|4304|4303|4301|4300.5|4408
1625750270000|2021-07-08 13:17:50|4302|4301|4303|4302.5|4303|4302.5|4302|4300.5|2758
1625750280000|2021-07-08 13:18:00|4302.5|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|171
1625750290000|2021-07-08 13:18:10|4302||4302||4302||4302||390
1625750300000|2021-07-08 13:18:20|4302.5||4302.5||4302.5||4302.5||33
1625750310000|2021-07-08 13:18:30|4303|4302|4302.5|4301.5|4303|4302.5|4302.5|4301.5|801
1625750320000|2021-07-08 13:18:40|4303|4302|4302.5|4302|4303|4302|4302.5|4301.5|202
1625750330000|2021-07-08 13:18:50|4303|4302.5|4302.5|4302|4303.5|4303|4302.5|4302|1906
1625750340000|2021-07-08 13:19:00|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|1434
1625750350000|2021-07-08 13:19:10||4300.5||4301||4301||4300.5|838
1625750360000|2021-07-08 13:19:20|4302|4301.5|4302|4301.5|4302.5|4301.5|4302|4301.5|1242
1625750370000|2021-07-08 13:19:30||4301||4301||4301||4301|35
1625750380000|2021-07-08 13:19:40|||||||||110
1625750400000|2021-07-08 13:20:00|4301.5|4300.5|4302.5|4302|4302.5|4302|4301.5|4300.5|4438
1625750410000|2021-07-08 13:20:10||4301.5||4301.5||4301.5||4301.5|0
1625750440000|2021-07-08 13:20:40|4302|4301|4301|4300.5|4302|4301|4300.5|4300|2339
1625750450000|2021-07-08 13:20:50|4300.5|4300|4301|4300|4301|4300.5|4300.5|4300|1313
1625750460000|2021-07-08 13:21:00|4300.5|4299.5|4300.5|4300|4300.5|4300|4300|4299|1204
1625750470000|2021-07-08 13:21:10|4301|4300.5|4301.5|4300.5|4301.5|4301|4301|4300.5|1200
1625750490000|2021-07-08 13:21:30|4302|4301|4302.5|4302|4302.5|4302|4302|4301|1767
1625750500000|2021-07-08 13:21:40|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|425
1625750510000|2021-07-08 13:21:50|||||||||73
1625750520000|2021-07-08 13:22:00|4302.5|4302|4302.5|4302|4303|4302.5|4302.5|4302|2109
1625750530000|2021-07-08 13:22:10|4303||4303||4303||4303||24
1625750540000|2021-07-08 13:22:20|4302.5||4303||4303||4302.5||0
1625750550000|2021-07-08 13:22:30|4303.5|4302.5|4303.5|4302.5|4303.5|4303|4303|4302.5|750
1625750560000|2021-07-08 13:22:40||4303||4303||4303||4303|621
1625750570000|2021-07-08 13:22:50|4304|4302.5|4301.5|4301|4304|4302.5|4301.5|4301|4336
1625750580000|2021-07-08 13:23:00|4301|4300.5|4301.5|4301|4302|4301.5|4301|4300.5|1028
1625750590000|2021-07-08 13:23:10|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|276
1625750600000|2021-07-08 13:23:20|||||||||870
1625750610000|2021-07-08 13:23:30|||||||||446
1625750620000|2021-07-08 13:23:40|4301.5||4301||4301.5||4301||59
1625750630000|2021-07-08 13:23:50|||||||||570
1625750640000|2021-07-08 13:24:00|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|1788
1625750650000|2021-07-08 13:24:10|||||||||100
1625750660000|2021-07-08 13:24:20|4300.5|4300|4300.5|4299.5|4300.5|4300|4300.5|4299.5|503
1625750680000|2021-07-08 13:24:40|4301|4300|4301|4300|4301|4300.5|4301|4299.5|544
1625750690000|2021-07-08 13:24:50||4300.5||4300||4300.5||4300|321
1625750700000|2021-07-08 13:25:00||4300.5||4300||4300.5||4300|286
1625750710000|2021-07-08 13:25:10|4300.5|4300.5|4300.5|4299.5|4301|4300.5|4300.5|4299.5|866
1625750720000|2021-07-08 13:25:20|||||||||16
1625750740000|2021-07-08 13:25:40|4300||4300.5||4300.5||4300||651
1625750760000|2021-07-08 13:26:00|4300|4299|4300.5|4300|4300.5|4300|4299.5|4298.5|2134
1625750780000|2021-07-08 13:26:20|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|406
1625750790000|2021-07-08 13:26:30|4301.5|4301|4302|4301.5|4302.5|4302|4301|4300.5|2451
1625750800000|2021-07-08 13:26:40|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4301.5|638
1625750810000|2021-07-08 13:26:50|4303|4301.5|4303|4302.5|4303|4302.5|4302.5|4301.5|858
1625750820000|2021-07-08 13:27:00|4303.5|4303|4305|4304.5|4305.5|4305|4303.5|4302.5|3249
1625750840000|2021-07-08 13:27:20|4305.5||4305||4305.5||4305||535
1625750850000|2021-07-08 13:27:30|4305.5|4305|4305.5|4304.5|4305.5|4305|4305.5|4304.5|152
1625750860000|2021-07-08 13:27:40|4305|4305|4305|4304.5|4305|4305|4305|4304.5|582
1625750870000|2021-07-08 13:27:50|||||||||208
1625750880000|2021-07-08 13:28:00|4305.5|4305|4306|4305.5|4306.5|4306|4305.5|4304.5|1818
1625750890000|2021-07-08 13:28:10|4306.5|4306|4306|4305.5|4306.5|4306|4306|4305.5|1052
1625750900000|2021-07-08 13:28:20|||||||||511
1625750910000|2021-07-08 13:28:30|4305.5|4305|4305.5|4305|4306|4305.5|4305.5|4305|2456
1625750920000|2021-07-08 13:28:40|4305|4304.5|4305.5|4304|4305.5|4304.5|4304.5|4304|1411
1625750930000|2021-07-08 13:28:50|4306|4304.5|4307|4306.5|4307.5|4307|4306|4304|4397
1625750940000|2021-07-08 13:29:00|4306.5|4306|4307|4306|4307|4306|4306.5|4306|170
1625750950000|2021-07-08 13:29:10|4306.5|4305.5|4305.5|4304.5|4307|4305.5|4305|4304.5|3200
1625750960000|2021-07-08 13:29:20|4305|4304|4305.5|4304.5|4305.5|4304.5|4304.5|4304|1640
1625750970000|2021-07-08 13:29:30|4306|4305|4306.5|4305.5|4306.5|4305.5|4306|4305|380
1625750980000|2021-07-08 13:29:40|4307|4306|4308|4307.5|4308|4307.5|4307|4305.5|551
1625750990000|2021-07-08 13:29:50|4307.5|4307|4307.5|4306.5|4308|4307|4306.5|4306|3487
1625751000000|2021-07-08 13:30:00|4307|4306|4307|4306.5|4307.5|4306.5|4307|4306|212
1625751010000|2021-07-08 13:30:10|4306.5|4306|4306.5|4306|4307.5|4306.5|4305.5|4304.5|5777
1625751020000|2021-07-08 13:30:20|4307|4305.5|4306.5|4306|4307.5|4307|4306.5|4305.5|1334
1625751030000|2021-07-08 13:30:30|4306|4305.5|4306.5|4306|4306.5|4306|4305|4304.5|2416
1625751040000|2021-07-08 13:30:40|4307|4306.5|4307.5|4307|4307.5|4307|4306.5|4306|2342
1625751050000|2021-07-08 13:30:50|4308|4307.5|4307|4306|4308|4307.5|4306.5|4306|1579
1625751060000|2021-07-08 13:31:00|4307.5|4306.5|4309.5|4308.5|4309.5|4309|4307.5|4306.5|4091
1625751070000|2021-07-08 13:31:10|4309|4308|4307.5|4307|4309|4308|4307.5|4307|1361
1625751080000|2021-07-08 13:31:20|4307|4306.5|4307|4306|4307|4306.5|4306.5|4306|2256
1625751090000|2021-07-08 13:31:30|4306.5|4305.5|4303|4302|4306.5|4305.5|4303|4302|3939
1625751100000|2021-07-08 13:31:40|4302.5|4301.5|4301.5|4300.5|4302.5|4302|4301|4300|2713
1625751110000|2021-07-08 13:31:50|4302|4301|4301.5|4301|4302|4301.5|4301.5|4301|335
1625751120000|2021-07-08 13:32:00|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4300|4299|7691
1625751130000|2021-07-08 13:32:10|4302|4301|4301|4300.5|4302|4301|4301|4300.5|898
1625751140000|2021-07-08 13:32:20|4301.5|4300|4298|4297|4301.5|4300|4298|4297|2459
1625751150000|2021-07-08 13:32:30|4298.5|4297.5|4300|4299|4300.5|4299.5|4297.5|4296.5|3111
1625751160000|2021-07-08 13:32:40|4300.5|4299.5|4300.5|4299.5|4301|4300|4300|4299.5|464
1625751170000|2021-07-08 13:32:50|4301|4300|4301|4300|4301|4300|4300|4299.5|372
1625751180000|2021-07-08 13:33:00|4301.5|4300.5|4303.5|4302.5|4304|4303|4301.5|4300.5|656
1625751190000|2021-07-08 13:33:10|||||||||346
1625751200000|2021-07-08 13:33:20|4303|4302|4302.5|4301|4303|4302.5|4302|4301|4009
1625751210000|2021-07-08 13:33:30|4303|4302|4303.5|4303|4304|4303|4302.5|4302|810
1625751220000|2021-07-08 13:33:40|4304|4303.5|4304.5|4303.5|4304.5|4304|4303.5|4303|1207
1625751230000|2021-07-08 13:33:50|4305|4304|4305|4303.5|4305|4304|4304.5|4303.5|457
1625751240000|2021-07-08 13:34:00|4305.5|4304|4306.5|4305.5|4306.5|4305.5|4305.5|4304|1074
1625751250000|2021-07-08 13:34:10|4307.5|4306|4307.5|4306.5|4307.5|4306.5|4307|4306|595
1625751260000|2021-07-08 13:34:20|4307|4306|4307.5|4306|4307.5|4306|4307|4306|697
1625751270000|2021-07-08 13:34:30|4308|4306.5|4310.5|4309|4310.5|4309|4308|4306.5|1308
1625751280000|2021-07-08 13:34:40|4310|4309.5|4310.5|4310|4310.5|4310|4310|4309|51
1625751290000|2021-07-08 13:34:50|4310|4309.5|4309.5|4308.5|4310.5|4309.5|4309.5|4308.5|1980
1625751300000|2021-07-08 13:35:00|4309|4308|4309|4308|4309.5|4308|4308.5|4307.5|2335
1625751310000|2021-07-08 13:35:10|4309.5|4307.5|4309.5|4308.5|4310|4309|4309.5|4307.5|657
1625751320000|2021-07-08 13:35:20|4309|4308|4309|4308|4309|4308.5|4309|4308|0
1625751330000|2021-07-08 13:35:30|4308.5|4307.5|4310|4309|4310|4309.5|4308|4307.5|1560
1625751340000|2021-07-08 13:35:40|4310.5|4308.5|4310|4308.5|4310.5|4309|4309.5|4308.5|199
1625751350000|2021-07-08 13:35:50|4309.5||4309.5||4309.5||4309.5||0
1625751360000|2021-07-08 13:36:00|4310|4309|4310|4309|4310|4309|4310|4309|254
1625751370000|2021-07-08 13:36:10|4309.5||4310||4310||4309.5||0
1625751380000|2021-07-08 13:36:20|4309.5|4308.5|4309|4308|4310|4309|4308.5|4308|2976
1625751390000|2021-07-08 13:36:30|4308.5|4307.5|4307.5|4306|4309|4307.5|4307.5|4306|1140
1625751400000|2021-07-08 13:36:40|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306.5|50
1625751410000|2021-07-08 13:36:50|4308|4307|4309|4308|4309|4308|4308|4307|422
1625751420000|2021-07-08 13:37:00|4309.5|4308.5|4311.5|4310.5|4311.5|4310.5|4309.5|4308.5|2020
1625751430000|2021-07-08 13:37:10|4311|4310|4310.5|4309.5|4311.5|4310.5|4310.5|4309.5|1522
1625751440000|2021-07-08 13:37:20||4310||4309.5||4310||4309.5|2585
1625751450000|2021-07-08 13:37:30|4310|4310|4311.5|4310|4311.5|4310.5|4310|4309.5|1127
1625751460000|2021-07-08 13:37:40|4311||4311||4311||4311||0
1625751470000|2021-07-08 13:37:50|4310.5||4311||4311||4310.5||2833
1625751480000|2021-07-08 13:38:00|4311.5|4310.5|4313.5|4312|4314|4312.5|4311.5|4310|3341
1625751490000|2021-07-08 13:38:10|4313|4311.5|4312.5|4311.5|4313.5|4311.5|4312|4311.5|809
1625751500000|2021-07-08 13:38:20|4312|4311|4311|4310.5|4312.5|4311.5|4311|4310.5|3140
1625751510000|2021-07-08 13:38:30|4311.5|4309.5|4310.5|4309.5|4311.5|4309.5|4310.5|4309.5|791
1625751520000|2021-07-08 13:38:40|4310|4308.5|4309.5|4308.5|4310.5|4309|4309|4308|624
1625751530000|2021-07-08 13:38:50|4310|4309|4310|4309|4310|4309.5|4310|4309|0
1625751540000|2021-07-08 13:39:00|4310.5|4309.5|4313.5|4312|4313.5|4312|4310.5|4309.5|2029
1625751550000|2021-07-08 13:39:10|4313|4311.5|4313.5|4312|4313.5|4312|4312.5|4311.5|50
1625751560000|2021-07-08 13:39:20|4313|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312.5|0
1625751570000|2021-07-08 13:39:30|4313|4312|4313.5|4312.5|4313.5|4313|4312|4311.5|1544
1625751580000|2021-07-08 13:39:40|4314|4313|4314|4313|4314|4313.5|4313.5|4312|252
1625751590000|2021-07-08 13:39:50|4313.5|4312.5|4313.5|4312.5|4314|4312.5|4313|4312.5|312
1625751600000|2021-07-08 13:40:00|4314|4313|4315|4313.5|4315|4314|4313.5|4312.5|502
1625751610000|2021-07-08 13:40:10|4314.5|4313|4312.5|4311.5|4314.5|4313|4312|4311.5|3906
1625751630000|2021-07-08 13:40:30|4312|4311|4312.5|4311.5|4312.5|4312|4312|4311|918
1625751640000|2021-07-08 13:40:40|4312|4310.5|4312|4310.5|4312|4311.5|4311.5|4310.5|1303
1625751650000|2021-07-08 13:40:50|4311.5|4311|4312.5|4311.5|4313|4312|4311|4310.5|2483
1625751660000|2021-07-08 13:41:00|4313|4312|4313.5|4312.5|4314|4312.5|4313|4312|510
1625751670000|2021-07-08 13:41:10|4314|4313|4313|4312.5|4314|4313|4313|4312.5|128
1625751680000|2021-07-08 13:41:20|4313.5|4312|4314|4312.5|4314|4313|4313.5|4312|125
1625751690000|2021-07-08 13:41:30|4313.5|4313|4313.5|4312.5|4314|4313|4313|4312.5|925
1625751700000|2021-07-08 13:41:40|4314|4313|4314.5|4314|4314.5|4314|4314|4313|1228
1625751710000|2021-07-08 13:41:50|||||||||67
1625751720000|2021-07-08 13:42:00|4315|4314.5|4314.5|4313.5|4315|4314.5|4314|4313.5|1413
1625751730000|2021-07-08 13:42:10|4314||4314.5||4314.5||4314||426
1625751750000|2021-07-08 13:42:30|4314|4314|4314|4313|4314|4314|4313.5|4313|1372
1625751760000|2021-07-08 13:42:40||4313.5||4313||4313.5||4313|40
1625751770000|2021-07-08 13:42:50|4313.5|4313.5|4314|4313|4314|4313.5|4313.5|4313|455
1625751790000|2021-07-08 13:43:10|4313.5||4314||4314||4313.5||351
1625751800000|2021-07-08 13:43:20|4313.5|4312.5|4313|4312.5|4314|4313|4313|4312.5|2551
1625751810000|2021-07-08 13:43:30|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|1086
1625751820000|2021-07-08 13:43:40|4313|4312.5|4311.5|4310|4313|4312.5|4311.5|4310|2358
1625751830000|2021-07-08 13:43:50|4312|4310.5|4312|4310.5|4312|4311|4311|4310.5|900
1625751840000|2021-07-08 13:44:00|4311.5||4311.5||4312||4311.5||0
1625751860000|2021-07-08 13:44:20|4311|4310|4310.5|4309.5|4311|4310|4310.5|4309.5|111
1625751870000|2021-07-08 13:44:30|4311|4310|4311.5|4311|4311.5|4311|4311|4310|551
1625751880000|2021-07-08 13:44:40|4312|4311.5|4312.5|4311|4312.5|4312|4312|4311|1177
1625751890000|2021-07-08 13:44:50|4312|4311.5|4311.5|4311|4312.5|4311.5|4311.5|4311|338
1625751900000|2021-07-08 13:45:00|4311|4310.5|4310.5|4309.5|4311|4310.5|4310|4309|5823
1625751910000|2021-07-08 13:45:10|4311|4310|4310|4309|4311|4310|4310|4309|945
1625751920000|2021-07-08 13:45:20|4310.5|4309.5|4310.5|4309|4310.5|4310|4310.5|4309|113
1625751930000|2021-07-08 13:45:30|4310||4310||4310||4310||142
1625751940000|2021-07-08 13:45:40|4310.5|4308.5|4307.5|4306.5|4310.5|4308.5|4307.5|4306|3300
1625751950000|2021-07-08 13:45:50|4308|4307|4308.5|4307.5|4309|4308|4307.5|4307|2974
1625751960000|2021-07-08 13:46:00|4309|4308|4311|4310.5|4311|4310.5|4308.5|4307.5|4914
1625751970000|2021-07-08 13:46:10|4310.5|4310|4309.5|4308.5|4310.5|4310|4309|4308.5|1460
1625751980000|2021-07-08 13:46:20|4310|4309|4310|4309|4310|4309.5|4309.5|4308.5|757
1625751990000|2021-07-08 13:46:30|4310.5|4309.5|4313|4312|4313|4312.5|4310.5|4309.5|1476
1625752000000|2021-07-08 13:46:40|4312.5|4311.5|4313.5|4312|4313.5|4312.5|4312.5|4311.5|635
1625752010000|2021-07-08 13:46:50|4313|4312.5|4313.5|4312|4313.5|4312.5|4313|4312|168
1625752020000|2021-07-08 13:47:00|4313||4313||4313||4312.5||0
1625752030000|2021-07-08 13:47:10|4312.5|4311.5|4311.5|4310.5|4313|4311.5|4311|4310.5|4374
1625752040000|2021-07-08 13:47:20|4311|4310|4309|4308|4311.5|4310|4309|4308|2769
1625752050000|2021-07-08 13:47:30|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4308|4307|1022
1625752060000|2021-07-08 13:47:40|4308|4307|4308.5|4307|4308.5|4307|4308|4307|55
1625752070000|2021-07-08 13:47:50|4308||4308||4308||4308||0
1625752080000|2021-07-08 13:48:00|4307.5|4307.5|4309|4308.5|4309|4308.5|4307.5|4307.5|677
1625752090000|2021-07-08 13:48:10|4308.5|4308|4308.5|4307|4308.5|4308|4308|4307|186
1625752100000|2021-07-08 13:48:20|4308|4306.5|4306.5|4305.5|4308.5|4307|4306.5|4305.5|1360
1625752110000|2021-07-08 13:48:30|4306|4305|4306|4305|4306.5|4305.5|4305|4304.5|1775
1625752120000|2021-07-08 13:48:40||4304.5||4305||4305||4304.5|0
1625752130000|2021-07-08 13:48:50|4306.5|4305.5|4307.5|4306.5|4307.5|4306.5|4306.5|4305.5|1747
1625752140000|2021-07-08 13:49:00|4307|4306|4307|4306|4307.5|4306|4307|4306|86
1625752150000|2021-07-08 13:49:10|4306.5|4305.5|4305.5|4304.5|4307|4306|4305.5|4304.5|4192
1625752160000|2021-07-08 13:49:20|||||||||79
1625752170000|2021-07-08 13:49:30|4305|4304|4305.5|4304.5|4305.5|4304.5|4305|4304|1051
1625752180000|2021-07-08 13:49:40|4305|4305|4305|4304|4305.5|4305|4305|4304|600
1625752190000|2021-07-08 13:49:50|4304.5|4303.5|4305|4303.5|4305|4304|4304|4303|2717
1625752200000|2021-07-08 13:50:00|4305.5|4304|4305.5|4304.5|4306|4305|4305|4304|2745
1625752210000|2021-07-08 13:50:10|4306|4305|4305.5|4304.5|4306|4305|4305.5|4304.5|672
1625752220000|2021-07-08 13:50:20|4306|4305|4305|4304.5|4306|4305|4305|4304.5|754
1625752230000|2021-07-08 13:50:30|4305.5|4305|4305|4304|4306|4305|4305|4304|3551
1625752240000|2021-07-08 13:50:40|4305.5|4304.5|4306|4305.5|4306.5|4306|4305.5|4304.5|12408
1625752250000|2021-07-08 13:50:50|4306.5|4305|4306|4305.5|4306.5|4305.5|4306|4305|2571
1625752260000|2021-07-08 13:51:00|4305.5|4305|4306|4305|4306|4305.5|4305.5|4305|2831
1625752270000|2021-07-08 13:51:10|4306.5|4305.5|4307.5|4306.5|4307.5|4307|4306.5|4305|3102
1625752280000|2021-07-08 13:51:20|4308|4307|4308|4307.5|4308|4307.5|4307.5|4307|1957
1625752290000|2021-07-08 13:51:30|4308.5|4308|4309.5|4308.5|4310|4309|4308.5|4307.5|1875
1625752300000|2021-07-08 13:51:40|4309|4309|4308.5|4307.5|4310|4309|4308|4307.5|5022
1625752310000|2021-07-08 13:51:50|4308|4307|4307|4306.5|4308|4307|4307|4306|1626
1625752320000|2021-07-08 13:52:00|4307.5|4307|4308.5|4307.5|4308.5|4307.5|4307|4306|2568
1625752330000|2021-07-08 13:52:10|4309|4308|4312|4311|4312|4311|4309|4308|2570
1625752350000|2021-07-08 13:52:30|4312.5|4311.5|4313|4312|4313|4312|4312.5|4311.5|187
1625752360000|2021-07-08 13:52:40|4313.5|4312.5|4313|4312|4314|4313|4313|4312|670
1625752370000|2021-07-08 13:52:50|4312.5|4311.5|4314|4313|4314|4313|4312.5|4311.5|4463
1625752380000|2021-07-08 13:53:00|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314|4313.5|279
1625752390000|2021-07-08 13:53:10|4315|4314|4316.5|4315.5|4317|4316|4315|4314|461
1625752400000|2021-07-08 13:53:20|4316|4315|4316.5|4315|4316.5|4315|4316|4315|1087
1625752410000|2021-07-08 13:53:30|4317|4315.5|4317|4316|4317|4316|4316.5|4315.5|161
1625752420000|2021-07-08 13:53:40||4316.5||4316.5||4316.5||4316|300
1625752430000|2021-07-08 13:53:50|4316.5|4316|4317|4316|4317|4316|4316.5|4316|980
1625752440000|2021-07-08 13:54:00|4317.5|4316.5|4318|4317|4318|4317|4317.5|4316|435
1625752450000|2021-07-08 13:54:10|4318.5|4317.5|4318|4317.5|4319|4317.5|4318|4317.5|0
1625752460000|2021-07-08 13:54:20|4318.5||4318.5||4319||4318||200
1625752470000|2021-07-08 13:54:30|4318|4317|4316|4315.5|4318|4317|4316|4315.5|5508
1625752480000|2021-07-08 13:54:40|4315.5|4315|4315|4313.5|4315.5|4315|4315|4313.5|723
1625752490000|2021-07-08 13:54:50|4314.5|4313|4314|4313|4314.5|4313|4314|4312.5|0
1625752500000|2021-07-08 13:55:00|4314.5|4313.5|4313|4312.5|4315|4314|4313|4312.5|2358
1625752510000|2021-07-08 13:55:10|4312.5|4312|4312|4311|4312.5|4312|4312|4311|323
1625752520000|2021-07-08 13:55:20|4311.5|4311.5|4312.5|4311.5|4312.5|4311.5|4311.5|4311|1362
1625752530000|2021-07-08 13:55:30||4312||4311||4312||4311|73
1625752540000|2021-07-08 13:55:40|4312|4311.5|4312|4311|4312|4311.5|4312|4311|0
1625752550000|2021-07-08 13:55:50|4312.5|4311.5|4313|4312|4313.5|4312.5|4312.5|4311.5|1647
1625752560000|2021-07-08 13:56:00|4313.5|4312.5|4314.5|4313.5|4315|4314|4313.5|4312|1495
1625752570000|2021-07-08 13:56:10|4314|4313|4314|4313|4314|4313|4313.5|4312.5|1289
1625752580000|2021-07-08 13:56:20|4314.5|4313.5|4315|4313.5|4315|4314|4314|4313|600
1625752590000|2021-07-08 13:56:30|4315.5|4314|4315|4313.5|4315.5|4314.5|4314.5|4313.5|530
1625752600000|2021-07-08 13:56:40|4314.5|4314|4314.5|4313.5|4314.5|4314|4314|4313.5|940
1625752610000|2021-07-08 13:56:50||4314||4313.5||4314||4313.5|0
1625752630000|2021-07-08 13:57:10|4314|4313|4314|4313|4314|4313.5|4313|4312|4383
1625752640000|2021-07-08 13:57:20|4313.5|4312.5|4313.5|4312.5|4314|4312.5|4313.5|4312.5|102
1625752650000|2021-07-08 13:57:30|||||||||40
1625752660000|2021-07-08 13:57:40|4313||4313||4313||4313||319
1625752670000|2021-07-08 13:57:50|4312.5|4312|4314|4313|4314|4313|4312.5|4311.5|2554
1625752680000|2021-07-08 13:58:00|4313.5|4313.5|4314|4312.5|4314|4313.5|4313.5|4312.5|29
1625752690000|2021-07-08 13:58:10|4313.5|4313|4314|4312.5|4314|4313|4313.5|4312.5|187
1625752700000|2021-07-08 13:58:20|4313.5|4313|4313.5|4312.5|4314|4313|4313.5|4312.5|0
1625752710000|2021-07-08 13:58:30|4314|4312|4313|4311.5|4314|4312.5|4312.5|4311.5|1548
1625752720000|2021-07-08 13:58:40|4312.5||4313||4313||4312.5||24
1625752730000|2021-07-08 13:58:50|4312.5|4312|4314|4313.5|4314|4313.5|4312.5|4311.5|1328
1625752740000|2021-07-08 13:59:00|4314.5|4314|4314.5|4314|4315|4314.5|4314.5|4313.5|336
1625752750000|2021-07-08 13:59:10|4314|4313.5|4316.5|4315.5|4316.5|4315.5|4314|4313.5|718
1625752760000|2021-07-08 13:59:20|4316|4314.5|4315|4314|4316|4314.5|4315|4314|21
1625752770000|2021-07-08 13:59:30|4314.5|4313.5|4314|4313|4315|4314|4313.5|4313|3490
1625752780000|2021-07-08 13:59:40|4313.5|4312.5|4314|4313|4314|4313|4313|4312|616
1625752790000|2021-07-08 13:59:50|4314.5|4313.5|4316|4315.5|4316.5|4315.5|4314.5|4313.5|2932
1625752800000|2021-07-08 14:00:00|4316.5|4315|4316|4314.5|4316.5|4315.5|4315.5|4314.5|1390
1625752810000|2021-07-08 14:00:10|4315.5|4315|4316.5|4315.5|4316.5|4316|4315|4314.5|1734
1625752820000|2021-07-08 14:00:20|4316|4316|4316.5|4315.5|4316.5|4316|4316|4315.5|0
1625752830000|2021-07-08 14:00:30|4317|4316|4317.5|4316.5|4317.5|4316.5|4316.5|4316|1128
1625752840000|2021-07-08 14:00:40|4318|4317|4317|4316|4318|4317|4317|4316|1600
1625752850000|2021-07-08 14:00:50|4316.5||4317||4317||4316.5||868
1625752860000|2021-07-08 14:01:00|4316.5|4315.5|4315|4314|4317|4315.5|4315|4314|1139
1625752870000|2021-07-08 14:01:10|4314.5|4313.5|4314|4313|4315|4313.5|4313.5|4312.5|532
1625752880000|2021-07-08 14:01:20|4313.5|4312.5|4312|4311.5|4313.5|4312.5|4312|4311.5|341
1625752890000|2021-07-08 14:01:30|4311.5|4310.5|4311.5|4311|4312.5|4312|4311.5|4310.5|306
1625752900000|2021-07-08 14:01:40|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|364
1625752910000|2021-07-08 14:01:50|4311.5|4310|4311.5|4310.5|4311.5|4311|4310.5|4310|1431
1625752920000|2021-07-08 14:02:00|4310.5|4310|4312|4311|4312|4311|4310.5|4310|1052
1625752930000|2021-07-08 14:02:10|4311.5||4312||4312||4311.5||0
1625752940000|2021-07-08 14:02:20|4312.5|4311.5|4314.5|4314|4314.5|4314|4312.5|4311.5|2053
1625752950000|2021-07-08 14:02:30|4315||4314.5||4315||4314.5||241
1625752960000|2021-07-08 14:02:40|4315|4314.5|4314.5|4313.5|4315.5|4315|4314|4313.5|2582
1625752970000|2021-07-08 14:02:50|4314|4313|4311.5|4310.5|4314.5|4313.5|4311.5|4310.5|3833
1625752980000|2021-07-08 14:03:00|4311|4310|4310.5|4309|4311|4310|4310.5|4309|0
1625752990000|2021-07-08 14:03:10|4310|4308.5|4309.5|4308.5|4310|4309|4309.5|4308.5|266
1625753010000|2021-07-08 14:03:30|4310.5|4309|4310|4309|4310.5|4310|4309.5|4309|545
1625753020000|2021-07-08 14:03:40|4309.5||4310||4310||4309.5||37
1625753040000|2021-07-08 14:04:00|4310.5|4309.5|4311|4310|4311.5|4310.5|4310.5|4309|2028
1625753050000|2021-07-08 14:04:10|4310.5|4309.5|4311|4310|4311|4310|4309.5|4309|2195
1625753060000|2021-07-08 14:04:20|4310.5|4309.5|4308|4307|4310.5|4309.5|4308|4307|2712
1625753070000|2021-07-08 14:04:30|4307.5|4306.5|4308|4307|4308|4307|4307.5|4306.5|69
1625753090000|2021-07-08 14:04:50|4307.5||4307.5||4307.5||4307.5||0
1625753100000|2021-07-08 14:05:00|4307|4306.5|4306.5|4305.5|4307.5|4306.5|4306|4305.5|401
1625753110000|2021-07-08 14:05:10|4307|4306|4306.5|4306|4307.5|4306.5|4306.5|4306|1954
1625753120000|2021-07-08 14:05:20||4305.5||4305.5||4306||4305.5|149
1625753130000|2021-07-08 14:05:30|4306|4305|4306|4305|4306|4305.5|4305|4304.5|7738
1625753140000|2021-07-08 14:05:40|4305.5|4304.5|4306|4305|4306.5|4306|4305|4304|5541
1625753150000|2021-07-08 14:05:50|4306.5|4305.5|4306|4305.5|4306.5|4305.5|4306|4305.5|790
1625753160000|2021-07-08 14:06:00|4305.5|4305|4305.5|4305|4306|4305.5|4305|4304|5947
1625753170000|2021-07-08 14:06:10|4306|4305.5|4306|4305|4306|4305.5|4306|4305|575
1625753180000|2021-07-08 14:06:20||4305.5||4305.5||4305.5||4305|13
1625753190000|2021-07-08 14:06:30|4306.5||4306||4306.5||4306||1234
1625753200000|2021-07-08 14:06:40|||||||||534
1625753210000|2021-07-08 14:06:50|4306.5|4305|4304|4303.5|4306.5|4305|4304|4303|13262
1625753220000|2021-07-08 14:07:00|4303.5|4303|4302|4301|4304|4303.5|4302|4301|2680
1625753230000|2021-07-08 14:07:10|4302.5|4301.5|4302.5|4302|4303|4302|4302.5|4301.5|287
1625753240000|2021-07-08 14:07:20|4302|4301.5|4300.5|4300|4302|4301.5|4300.5|4299.5|3299
1625753250000|2021-07-08 14:07:30|4301|4300.5|4300.5|4299.5|4301|4300.5|4300.5|4299.5|1018
1625753260000|2021-07-08 14:07:40|4301|4300|4301|4300|4301|4300|4301|4299.5|139
1625753270000|2021-07-08 14:07:50|4300.5|4300.5|4301.5|4301|4302|4301.5|4300.5|4300|3538
1625753280000|2021-07-08 14:08:00|4301|4300.5|4301.5|4300.5|4301.5|4301|4301|4300.5|525
1625753300000|2021-07-08 14:08:20|4301|4300|4300.5|4299.5|4301.5|4300.5|4300.5|4299.5|2180
1625753310000|2021-07-08 14:08:30|4300|4299|4299.5|4298.5|4300|4299|4299.5|4298.5|2205
1625753320000|2021-07-08 14:08:40|4299|4298|4299|4298|4299|4298|4298|4297.5|1249
1625753330000|2021-07-08 14:08:50|4299.5|4298.5|4299.5|4299|4299.5|4299|4299.5|4298.5|650
1625753340000|2021-07-08 14:09:00|4300|4299.5|4299|4298.5|4300|4299.5|4299|4298.5|1234
1625753350000|2021-07-08 14:09:10|4299.5|4299|4299.5|4298.5|4299.5|4299|4299.5|4298.5|806
1625753360000|2021-07-08 14:09:20|4299|4298|4299.5|4299|4299.5|4299|4298.5|4297.5|1809
1625753370000|2021-07-08 14:09:30|4299|4298.5|4299.5|4298.5|4299.5|4299|4299|4298|634
1625753380000|2021-07-08 14:09:40|4299|4298|4299|4298|4299|4298.5|4298.5|4298|583
1625753390000|2021-07-08 14:09:50|4298.5|4297.5|4296.5|4295.5|4299|4298|4296.5|4295.5|1422
1625753400000|2021-07-08 14:10:00|4296|4295|4296.5|4295.5|4297|4296.5|4296|4295|729
1625753410000|2021-07-08 14:10:10|4296|4295|4296|4295|4296|4295.5|4295|4294.5|2379
1625753420000|2021-07-08 14:10:20|4295.5|4294.5|4294.5|4293|4295.5|4295|4294|4293|1090
1625753440000|2021-07-08 14:10:40|4295|4293.5|4295|4294|4295|4294.5|4294.5|4293.5|980
1625753450000|2021-07-08 14:10:50|4294.5|4293.5|4294.5|4293.5|4294.5|4294|4294.5|4293.5|589
1625753460000|2021-07-08 14:11:00|4295|4294|4296|4295|4296|4295|4294.5|4294|1189
1625753470000|2021-07-08 14:11:10|4296.5|4295.5|4296|4295|4296.5|4296|4296|4295|1052
1625753480000|2021-07-08 14:11:20|4295.5|4294.5|4295|4294.5|4296|4295|4295|4294|2237
1625753490000|2021-07-08 14:11:30|4294.5|4294|4293|4292|4295|4294|4293|4292|1214
1625753500000|2021-07-08 14:11:40|4292.5|4292.5|4292.5|4291.5|4293.5|4293|4292.5|4291.5|2070
1625753510000|2021-07-08 14:11:50|4292|4291|4292|4291|4292|4291|4292|4291|245
1625753520000|2021-07-08 14:12:00|4291.5|4290.5|4290|4289|4291.5|4290.5|4290|4289|1185
1625753530000|2021-07-08 14:12:10|4289.5|4288.5|4290|4289|4290.5|4289.5|4289|4288|1383
1625753540000|2021-07-08 14:12:20|4289.5||4289.5||4290||4289.5||434
1625753550000|2021-07-08 14:12:30|4290|4289.5|4290|4289.5|4290|4289.5|4289.5|4288.5|698
1625753560000|2021-07-08 14:12:40|4289.5|4289|4290|4289|4290|4289.5|4289.5|4288.5|418
1625753570000|2021-07-08 14:12:50|4289.5|4288.5|4289.5|4288.5|4289.5|4289|4289.5|4288.5|237
1625753580000|2021-07-08 14:13:00|4289|4288|4288.5|4287.5|4289.5|4288.5|4288.5|4287.5|1695
1625753590000|2021-07-08 14:13:10|4289|4288|4290|4289.5|4290.5|4290|4289|4287.5|2658
1625753600000|2021-07-08 14:13:20|4290.5|4289|4290|4289|4290.5|4289|4289.5|4289|810
1625753610000|2021-07-08 14:13:30|4289.5||4290||4290||4289.5||1147
1625753620000|2021-07-08 14:13:40|4290.5|4289.5|4292.5|4291.5|4292.5|4292|4290.5|4289|1930
1625753630000|2021-07-08 14:13:50|4292|4291|4290.5|4289.5|4292|4291|4290|4289.5|2904
1625753640000|2021-07-08 14:14:00|4290|4289|4289|4287.5|4290.5|4289.5|4288.5|4287.5|1824
1625753650000|2021-07-08 14:14:10||4288||4288||4288.5||4287.5|5973
1625753660000|2021-07-08 14:14:20|4288.5|4288.5|4289|4288|4289|4288.5|4288.5|4288|369
1625753670000|2021-07-08 14:14:30|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|167
1625753680000|2021-07-08 14:14:40|4288|4287|4288|4287.5|4288.5|4287.5|4287.5|4286.5|1196
1625753690000|2021-07-08 14:14:50||4287||4287||4287.5||4286.5|153
1625753700000|2021-07-08 14:15:00|4288.5|4287.5|4288|4287|4290|4289|4288|4287|2126
1625753710000|2021-07-08 14:15:10|4288.5|4287.5|4288|4287|4288.5|4287.5|4288|4287|54
1625753720000|2021-07-08 14:15:20|4287.5|4286.5|4286.5|4285.5|4287.5|4287|4286.5|4285|1489
1625753730000|2021-07-08 14:15:30|4287|4286|4286|4285|4287.5|4286.5|4285.5|4285|744
1625753750000|2021-07-08 14:15:50|4285.5|4284.5|4285|4284.5|4285.5|4284.5|4284|4283|4403
1625753760000|2021-07-08 14:16:00|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283|831
1625753770000|2021-07-08 14:16:10|4284|4283|4284.5|4283|4284.5|4283.5|4284|4283|509
1625753780000|2021-07-08 14:16:20|4284|4283.5|4285|4284|4285|4284.5|4284|4283.5|545
1625753790000|2021-07-08 14:16:30|4284.5|4283|4282|4281.5|4284.5|4284|4282|4281.5|1521
1625753800000|2021-07-08 14:16:40|4282.5|4281|4282|4281|4282.5|4282|4281.5|4280.5|1340
1625753810000|2021-07-08 14:16:50|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|86
1625753820000|2021-07-08 14:17:00|4283|4282|4281|4280.5|4283|4282|4281|4280|2022
1625753830000|2021-07-08 14:17:10|4281.5|4281|4282|4281|4282|4281|4281.5|4281|1381
1625753840000|2021-07-08 14:17:20|4281.5|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|1554
1625753850000|2021-07-08 14:17:30|4282|4281.5|4281.5|4280.5|4282.5|4282|4281|4280.5|1870
1625753860000|2021-07-08 14:17:40|4281|4280|4280.5|4280|4281.5|4280.5|4280|4279|1852
1625753870000|2021-07-08 14:17:50|4281|4280.5|4279.5|4278.5|4281|4280.5|4279.5|4278.5|1425
1625753880000|2021-07-08 14:18:00||4279||4278.5||4279||4278.5|232
1625753890000|2021-07-08 14:18:10|4280|4279|4279.5|4279|4280.5|4279.5|4279.5|4278.5|1350
1625753900000|2021-07-08 14:18:20|4280|4278.5|4280|4279|4280|4279.5|4279|4278.5|1469
1625753910000|2021-07-08 14:18:30|4279.5|4278.5|4279.5|4279|4279.5|4279|4279.5|4278.5|418
1625753920000|2021-07-08 14:18:40|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278|642
1625753930000|2021-07-08 14:18:50|4280|4279|4280.5|4279.5|4280.5|4279.5|4280|4278.5|871
1625753940000|2021-07-08 14:19:00|4280|4279|4279.5|4278.5|4280.5|4279|4279.5|4278.5|1696
1625753950000|2021-07-08 14:19:10|4279|4278|4278.5|4278|4279|4278|4278.5|4278|942
1625753960000|2021-07-08 14:19:20|4279|4278.5|4279|4278.5|4279.5|4279|4278.5|4278|1264
1625753970000|2021-07-08 14:19:30|4278.5|4278|4280|4279|4280|4279|4277.5|4276.5|2771
1625753980000|2021-07-08 14:19:40|4279.5|4278.5|4280|4278.5|4280|4278.5|4279.5|4278.5|211
1625753990000|2021-07-08 14:19:50|4280.5|4279|4282.5|4281.5|4282.5|4281.5|4280.5|4279|1724
1625754000000|2021-07-08 14:20:00|4282|4281|4281.5|4280|4282.5|4282|4281|4280|1758
1625754010000|2021-07-08 14:20:10|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4280.5|4280|123
1625754020000|2021-07-08 14:20:20|4281|4280|4281|4280|4281.5|4280|4281|4280|203
1625754030000|2021-07-08 14:20:30|4281.5|4280.5|4282.5|4281.5|4283|4282|4281.5|4280.5|1065
1625754040000|2021-07-08 14:20:40|4282|4282|4282|4281|4282.5|4282|4282|4281|830
1625754050000|2021-07-08 14:20:50|4281.5|4281.5|4282.5|4281.5|4282.5|4282|4281.5|4281.5|174
1625754060000|2021-07-08 14:21:00|4283|4282|4283.5|4282.5|4284.5|4284|4283|4282|2529
1625754070000|2021-07-08 14:21:10|4283|4282|4283|4282|4283.5|4282.5|4283|4282|1628
1625754080000|2021-07-08 14:21:20|4283.5|4282.5|4283|4282|4283.5|4283|4283|4282|602
1625754090000|2021-07-08 14:21:30|4282.5|4281.5|4283.5|4282.5|4283.5|4283|4282.5|4281.5|1962
1625754100000|2021-07-08 14:21:40|4283|4282|4283|4282|4283.5|4282.5|4283|4282|578
1625754110000|2021-07-08 14:21:50|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283.5|4282|560
1625754120000|2021-07-08 14:22:00|4283|4282|4284|4283.5|4284|4283.5|4283|4282|1348
1625754130000|2021-07-08 14:22:10|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283|826
1625754140000|2021-07-08 14:22:20|4284|4283.5|4286|4285|4286|4285|4284|4283.5|638
1625754150000|2021-07-08 14:22:30|4286.5|4285.5|4286.5|4285.5|4287|4286.5|4286|4285|1745
1625754160000|2021-07-08 14:22:40|4286|4285|4286.5|4285.5|4286.5|4286|4286|4285|333
1625754170000|2021-07-08 14:22:50|4287|4286|4286.5|4285.5|4287|4286|4286|4285.5|1576
1625754180000|2021-07-08 14:23:00|4286|4286|4286.5|4286|4286.5|4286|4285.5|4285|2630
1625754190000|2021-07-08 14:23:10|4287|4285.5|4287.5|4286.5|4287.5|4287|4287|4285.5|1074
1625754200000|2021-07-08 14:23:20|4288|4287|4285.5|4284.5|4288.5|4288|4285.5|4284.5|7030
1625754220000|2021-07-08 14:23:40|4286|4285|4287|4286|4287|4286.5|4286|4285|2365
1625754230000|2021-07-08 14:23:50|4286.5|4286.5|4286.5|4285.5|4287|4286.5|4286.5|4285.5|858
1625754240000|2021-07-08 14:24:00|4286|4286|4286|4285|4286.5|4286|4286|4285|2566
1625754250000|2021-07-08 14:24:10|4285.5|4284.5|4286|4285|4286|4285|4285|4284.5|945
1625754260000|2021-07-08 14:24:20|4286.5|4285.5|4286.5|4285.5|4286.5|4286|4286|4285|533
1625754270000|2021-07-08 14:24:30|4286|4285|4285.5|4284.5|4286|4285|4285|4284.5|2073
1625754280000|2021-07-08 14:24:40|4286|4285|4286.5|4285.5|4286.5|4286|4286|4285|1262
1625754290000|2021-07-08 14:24:50|4286|4285|4286.5|4285.5|4286.5|4285.5|4285.5|4284.5|620
1625754300000|2021-07-08 14:25:00||4286||4285.5||4286||4285.5|300
1625754310000|2021-07-08 14:25:10|4286|4286|4285.5|4284.5|4286.5|4286|4285.5|4284.5|3415
1625754320000|2021-07-08 14:25:20|4285|4284|4286|4285|4286|4285.5|4284.5|4284|972
1625754330000|2021-07-08 14:25:30|4285.5|4284.5|4286|4285|4286|4285|4285|4284.5|269
1625754340000|2021-07-08 14:25:40|4286.5|4285.5|4286.5|4285.5|4286.5|4286|4285.5|4285|1130
1625754350000|2021-07-08 14:25:50|4287|4286|4287.5|4286.5|4287.5|4286.5|4286.5|4285.5|803
1625754360000|2021-07-08 14:26:00|4287|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|100
1625754370000|2021-07-08 14:26:10|4287|4286|4286|4285|4287|4286.5|4286|4285|2605
1625754380000|2021-07-08 14:26:20|4285.5|4284.5|4284.5|4283.5|4285.5|4284.5|4284.5|4283.5|239
1625754390000|2021-07-08 14:26:30|4285|4284|4284.5|4283.5|4285|4284.5|4284.5|4283.5|513
1625754400000|2021-07-08 14:26:40|4284|4283|4282.5|4281.5|4284.5|4283.5|4282.5|4281.5|1006
1625754410000|2021-07-08 14:26:50||4282||4281.5||4282||4281.5|183
1625754420000|2021-07-08 14:27:00|4282|4281|4282|4281.5|4283|4282.5|4282|4281|2281
1625754430000|2021-07-08 14:27:10|4282.5|4282|4284|4283|4284|4283.5|4282.5|4282|2184
1625754440000|2021-07-08 14:27:20|4283.5||4284||4284||4283.5||0
1625754450000|2021-07-08 14:27:30|4283.5||4284||4284||4283.5||413
1625754460000|2021-07-08 14:27:40|4283.5|4282|4284.5|4283.5|4284.5|4283.5|4282.5|4282|1734
1625754470000|2021-07-08 14:27:50|4285|4284|4285.5|4284.5|4285.5|4285|4285|4284|1163
1625754480000|2021-07-08 14:28:00|4286|4285|4287|4286|4287.5|4286.5|4286|4284.5|676
1625754490000|2021-07-08 14:28:10|4287.5|4286.5|4286.5|4286|4287.5|4287|4286.5|4286|579
1625754500000|2021-07-08 14:28:20|4287|4286.5|4286.5|4285.5|4287|4286.5|4286|4285.5|1695
1625754510000|2021-07-08 14:28:30|4287|4286|4287|4286|4287|4286.5|4287|4285.5|1511
1625754520000|2021-07-08 14:28:40|4286.5|4285.5|4286.5|4285|4286.5|4286|4286|4285|1608
1625754530000|2021-07-08 14:28:50|4287|4285.5|4287|4286|4287|4286.5|4287|4285.5|373
1625754540000|2021-07-08 14:29:00||4286.5||4286.5||4286.5||4286.5|101
1625754550000|2021-07-08 14:29:10|4287.5|4287|4287.5|4287|4288.5|4288|4287.5|4286.5|2336
1625754560000|2021-07-08 14:29:20|4288|4287.5|4288|4287|4288.5|4288|4287.5|4287|1170
1625754570000|2021-07-08 14:29:30|4288.5|4287.5|4289|4288|4289|4288.5|4288.5|4287.5|732
1625754580000|2021-07-08 14:29:40||4288.5||4288||4288.5||4288|685
1625754590000|2021-07-08 14:29:50|4289.5|4288.5|4291|4290|4291|4290|4289.5|4288|1202
1625754600000|2021-07-08 14:30:00|4291.5|4290.5|4291.5|4291|4292|4291.5|4291.5|4290.5|629
1625754610000|2021-07-08 14:30:10|4292|4290.5|4291.5|4290.5|4293|4292|4291|4290.5|4607
1625754620000|2021-07-08 14:30:20|4291|4290|4291|4290|4291|4290.5|4290.5|4289.5|1596
1625754630000|2021-07-08 14:30:30|4290.5|4289.5|4291|4290|4291|4290.5|4290|4289.5|383
1625754640000|2021-07-08 14:30:40|4290.5|4289.5|4290|4289|4291|4289.5|4289.5|4289|1592
1625754650000|2021-07-08 14:30:50||4289.5||4289||4289.5||4289|300
1625754660000|2021-07-08 14:31:00|||||||||25
1625754670000|2021-07-08 14:31:10|4289.5|4288.5|4289|4288.5|4290|4288.5|4289|4288.5|1754
1625754680000|2021-07-08 14:31:20|4288.5|4288|4288|4287|4288.5|4288|4287.5|4287|2360
1625754690000|2021-07-08 14:31:30||4287.5||4287||4287.5||4287|0
1625754700000|2021-07-08 14:31:40|4288.5|4287.5|4289|4288.5|4289|4288.5|4288|4287|2381
1625754710000|2021-07-08 14:31:50|4289.5|4289|4290.5|4289.5|4290.5|4290|4289.5|4288.5|1071
1625754720000|2021-07-08 14:32:00|4291|4290|4292|4291|4292|4291|4290.5|4289.5|1932
1625754730000|2021-07-08 14:32:10|4291.5|4290.5|4290|4289.5|4291.5|4290.5|4289.5|4289|3558
1625754740000|2021-07-08 14:32:20|4289.5|4289|4289|4288.5|4290|4289.5|4289|4288|1348
1625754750000|2021-07-08 14:32:30|4288.5|4288|4288.5|4287.5|4289|4288.5|4288|4287|649
1625754760000|2021-07-08 14:32:40|4288|4287|4288.5|4287.5|4288.5|4288|4287.5|4287|1683
1625754770000|2021-07-08 14:32:50|4288|4287|4288.5|4287.5|4289|4288.5|4288|4287|1351
1625754780000|2021-07-08 14:33:00|4289|4288|4289.5|4288.5|4289.5|4289|4289|4288|904
1625754790000|2021-07-08 14:33:10||4289||4288.5||4289||4288.5|0
1625754800000|2021-07-08 14:33:20|4289|4289|4289|4288|4289.5|4289|4288.5|4288|1008
1625754810000|2021-07-08 14:33:30|4288.5|4287.5|4288|4287|4288.5|4287.5|4288|4287|769
1625754820000|2021-07-08 14:33:40|4287.5|4286.5|4288.5|4287.5|4288.5|4287.5|4287|4286.5|1341
1625754830000|2021-07-08 14:33:50|4289|4288|4289|4288|4289.5|4288.5|4288.5|4288|250
1625754840000|2021-07-08 14:34:00|4288.5|4288.5|4289.5|4288|4289.5|4289|4288.5|4288|302
1625754850000|2021-07-08 14:34:10|4289||4289||4289.5||4289||0
1625754860000|2021-07-08 14:34:20|4288.5|4287.5|4288|4287.5|4288.5|4287.5|4287|4286.5|1944
1625754870000|2021-07-08 14:34:30|4288.5|4288|4289|4288|4289|4288.5|4288.5|4287.5|582
1625754880000|2021-07-08 14:34:40|4289.5|4288.5|4289|4288|4289.5|4289|4288.5|4288|1749
1625754890000|2021-07-08 14:34:50|4288.5|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|1169
1625754900000|2021-07-08 14:35:00|4289|4288|4290|4289|4290|4289.5|4289|4288|1156
1625754910000|2021-07-08 14:35:10|4289.5|4288.5|4287.5|4286.5|4290|4289|4287.5|4286.5|2872
1625754920000|2021-07-08 14:35:20|4287|4286|4286.5|4285.5|4287|4286|4285.5|4285|2158
1625754930000|2021-07-08 14:35:30|4287|4286|4286.5|4286|4288|4287.5|4286.5|4285.5|1536
1625754940000|2021-07-08 14:35:40|4286|4285.5|4287|4286|4287.5|4286.5|4286|4285|1932
1625754950000|2021-07-08 14:35:50|4286.5|4285.5|4287|4286|4287|4286.5|4286.5|4285.5|241
1625754960000|2021-07-08 14:36:00|4286.5|4286.5|4287|4286|4287.5|4287|4286.5|4285.5|1320
1625754970000|2021-07-08 14:36:10|4286.5|4285.5|4285.5|4284.5|4287|4285.5|4285.5|4284.5|2869
1625754980000|2021-07-08 14:36:20|4285|4285|4284.5|4283.5|4285.5|4285|4284|4283.5|2987
1625754990000|2021-07-08 14:36:30|4284|4283|4284.5|4283.5|4284.5|4284|4283.5|4283|1029
1625755000000|2021-07-08 14:36:40|4284|4283|4284|4283.5|4284|4283.5|4284|4283|0
1625755010000|2021-07-08 14:36:50|4284.5|4284|4285|4284|4285.5|4284.5|4284|4283.5|10901
1625755020000|2021-07-08 14:37:00|4284.5|4283.5|4285|4284|4285|4284.5|4284|4283.5|561
1625755030000|2021-07-08 14:37:10|4285.5|4284.5|4286|4285|4287|4286|4285.5|4284.5|2513
1625755040000|2021-07-08 14:37:20|4285.5|4284.5|4284.5|4283.5|4285.5|4284.5|4284|4283.5|4896
1625755050000|2021-07-08 14:37:30|4284|4284|4284|4283|4284.5|4284|4283.5|4283|739
1625755060000|2021-07-08 14:37:40|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|901
1625755070000|2021-07-08 14:37:50||4283||4282.5||4283||4282.5|0
1625755080000|2021-07-08 14:38:00|4283|4282|4282.5|4281.5|4283|4282|4282|4281.5|2538
1625755090000|2021-07-08 14:38:10|4283|4282|4283|4282|4283|4282.5|4283|4282|291
1625755110000|2021-07-08 14:38:30|||||||||10
1625755120000|2021-07-08 14:38:40|4283.5|4282.5|4284.5|4283.5|4285|4284.5|4283.5|4282|2361
1625755130000|2021-07-08 14:38:50|4284|4283|4283|4282|4284.5|4284|4282.5|4282|3637
1625755140000|2021-07-08 14:39:00|4282.5|4281.5|4283|4282.5|4283|4282.5|4282.5|4281.5|443
1625755150000|2021-07-08 14:39:10|4283.5|4283|4283|4282|4283.5|4283|4282.5|4282|1492
1625755160000|2021-07-08 14:39:20|4282.5|4281.5|4282.5|4281.5|4283|4281.5|4282|4281.5|606
1625755170000|2021-07-08 14:39:30|4283|4282|4283|4282.5|4283|4282.5|4283|4282|1390
1625755180000|2021-07-08 14:39:40|4283.5|4283|4284.5|4283|4284.5|4284|4283.5|4282.5|551
1625755190000|2021-07-08 14:39:50|4285|4283.5|4285.5|4285|4285.5|4285|4284.5|4283.5|667
1625755200000|2021-07-08 14:40:00|4285|4284.5|4287|4286|4287|4286.5|4285|4284|810
1625755210000|2021-07-08 14:40:10|4286.5|4285.5|4286.5|4285.5|4287|4285.5|4286|4285.5|512
1625755220000|2021-07-08 14:40:20|4286|4285|4286|4285|4287|4286|4285.5|4285|2599
1625755230000|2021-07-08 14:40:30|4286.5|4285.5|4286|4285|4286.5|4286|4285.5|4285|1426
1625755240000|2021-07-08 14:40:40|4285.5|4284.5|4284.5|4283.5|4285.5|4285|4284|4283|3921
1625755250000|2021-07-08 14:40:50|4285|4284|4285|4284|4285|4284|4284.5|4283.5|70
1625755260000|2021-07-08 14:41:00|4284.5|4283.5|4284.5|4283.5|4285|4284.5|4284.5|4283.5|68
1625755270000|2021-07-08 14:41:10|4285|4284|4283|4282|4285|4284.5|4282.5|4282|2776
1625755280000|2021-07-08 14:41:20|4283.5|4282.5|4282.5|4281.5|4283.5|4282.5|4282|4281.5|327
1625755290000|2021-07-08 14:41:30|4282|4281|4281|4280.5|4282.5|4281.5|4281|4280|3136
1625755300000|2021-07-08 14:41:40|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4279.5|1450
1625755310000|2021-07-08 14:41:50|4280|4279.5|4281|4280.5|4281|4280.5|4280|4279.5|2206
1625755320000|2021-07-08 14:42:00|4280.5|4280|4281.5|4281|4282|4281|4280.5|4279.5|2180
1625755330000|2021-07-08 14:42:10|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280|525
1625755340000|2021-07-08 14:42:20|4281.5|4280|4280.5|4279.5|4281.5|4280|4280.5|4279.5|783
1625755350000|2021-07-08 14:42:30|4281|4280|4282|4281|4282|4281.5|4281|4280|788
1625755360000|2021-07-08 14:42:40|4281.5|4281.5|4283|4282|4283|4282.5|4281.5|4281|1261
1625755370000|2021-07-08 14:42:50|4283.5|4282.5|4283|4282|4283.5|4283|4283|4282|1486
1625755380000|2021-07-08 14:43:00|4283.5|4282.5|4283.5|4282.5|4284.5|4283.5|4283.5|4282.5|604
1625755390000|2021-07-08 14:43:10|4284|4283|4283.5|4282.5|4284|4283.5|4283.5|4282.5|205
1625755400000|2021-07-08 14:43:20|4283|4283|4283.5|4283|4283.5|4283|4283|4283|859
1625755410000|2021-07-08 14:43:30|4284|4283.5|4285.5|4284.5|4285.5|4285|4284|4283|489
1625755440000|2021-07-08 14:44:00|4286|4285|4287|4286.5|4287|4286.5|4286|4284.5|2863
1625755450000|2021-07-08 14:44:10|4287.5|4287|4287.5|4287|4287.5|4287|4287|4286.5|211
1625755470000|2021-07-08 14:44:30|4288|4287.5|4290|4289.5|4291|4290.5|4288|4287|25589
1625755480000|2021-07-08 14:44:40|4290.5|4289|4290.5|4289.5|4290.5|4290|4290|4289|3073
1625755490000|2021-07-08 14:44:50|4290|4290|4290.5|4290|4290.5|4290|4290|4289.5|719
1625755500000|2021-07-08 14:45:00|4290|4289.5|4288.5|4287.5|4290|4289.5|4288|4287.5|6030
1625755510000|2021-07-08 14:45:10|4288|4288|4288|4287.5|4288|4288|4288|4287.5|200
1625755520000|2021-07-08 14:45:20|4287.5|4286.5|4287.5|4287|4288|4287.5|4287.5|4286.5|321
1625755530000|2021-07-08 14:45:30|4287|4286.5|4286.5|4285.5|4287.5|4286.5|4286.5|4285.5|1478
1625755540000|2021-07-08 14:45:40|4287.5|4286|4286.5|4285.5|4287.5|4286.5|4286.5|4285.5|129
1625755550000|2021-07-08 14:45:50|4286|4286|4287|4286|4287.5|4287|4286|4286|2645
1625755560000|2021-07-08 14:46:00||4286.5||4286||4286.5||4286|100
1625755570000|2021-07-08 14:46:10||4286.5||4286.5||4286.5||4286|0
1625755580000|2021-07-08 14:46:20|4286.5|4286|4286|4285|4286.5|4286.5|4285.5|4285|2859
1625755590000|2021-07-08 14:46:30|4285.5|4285.5|4286|4285|4286|4285.5|4285.5|4285|250
1625755600000|2021-07-08 14:46:40|4285.5||4285.5||4285.5||4285.5||534
1625755610000|2021-07-08 14:46:50|4285|4284.5|4285|4284|4285.5|4284.5|4284.5|4284|1750
1625755620000|2021-07-08 14:47:00|4285.5|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|1215
1625755630000|2021-07-08 14:47:10|4285.5|4285|4286|4285.5|4286.5|4286|4285.5|4285|1162
1625755640000|2021-07-08 14:47:20|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4285.5|164
1625755650000|2021-07-08 14:47:30|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|291
1625755660000|2021-07-08 14:47:40|4286|4285|4285.5|4284.5|4286|4285|4285.5|4284.5|1567
1625755670000|2021-07-08 14:47:50|4285|4285|4285|4284.5|4285|4285|4285|4284.5|267
1625755680000|2021-07-08 14:48:00|||||||||229
1625755690000|2021-07-08 14:48:10|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283|3905
1625755700000|2021-07-08 14:48:20|||||||||134
1625755710000|2021-07-08 14:48:30|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|1124
1625755720000|2021-07-08 14:48:40|4285|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|225
1625755730000|2021-07-08 14:48:50|4284.5|4284|4285|4284|4285|4284|4284.5|4284|591
1625755740000|2021-07-08 14:49:00|4284.5|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|1789
1625755750000|2021-07-08 14:49:10|4283.5|4283|4283.5|4283|4284|4283.5|4282.5|4282|2600
1625755760000|2021-07-08 14:49:20|4284|4283.5|4285|4284|4285|4284.5|4284|4283.5|2927
1625755770000|2021-07-08 14:49:30|4284.5|4283.5|4284.5|4284|4284.5|4284|4284.5|4283.5|0
1625755780000|2021-07-08 14:49:40|4285|4283.5|4285|4284|4285|4284|4285|4283.5|588
1625755790000|2021-07-08 14:49:50|||||||||200
1625755800000|2021-07-08 14:50:00|4285.5|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|931
1625755810000|2021-07-08 14:50:10|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|976
1625755820000|2021-07-08 14:50:20|4285|4284|4283.5|4283|4285|4284.5|4283.5|4283|7751
1625755830000|2021-07-08 14:50:30|4283|4282.5|4281|4280.5|4283|4282.5|4281|4280|2780
1625755840000|2021-07-08 14:50:40|4280.5|4280|4282|4281.5|4282|4281.5|4280.5|4279.5|1969
1625755850000|2021-07-08 14:50:50|4281.5|4281|4282|4281|4282|4281|4281.5|4281|66
1625755860000|2021-07-08 14:51:00|4281.5|4281.5|4282|4281|4282|4281.5|4281.5|4281|315
1625755870000|2021-07-08 14:51:10|4282.5|4281.5|4283|4282.5|4283|4282.5|4282|4281.5|2852
1625755880000|2021-07-08 14:51:20|4282.5|4282|4283.5|4283|4283.5|4283|4282.5|4282|1491
1625755890000|2021-07-08 14:51:30|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282|3358
1625755900000|2021-07-08 14:51:40|4284|4283|4284|4283|4284|4283.5|4283.5|4283|1322
1625755910000|2021-07-08 14:51:50|4284.5|4283.5|4285|4284.5|4285|4284.5|4284.5|4283.5|1515
1625755920000|2021-07-08 14:52:00|4285.5|4284|4285|4284|4285.5|4285|4284.5|4284|1741
1625755930000|2021-07-08 14:52:10|4285.5|4284.5|4287|4286|4287|4286|4285.5|4284|2563
1625755940000|2021-07-08 14:52:20|4286.5|4285.5|4285|4284.5|4286.5|4285.5|4285|4284.5|3852
1625755950000|2021-07-08 14:52:30|4284.5|4284|4284.5|4283.5|4285|4284|4284|4283.5|3363
1625755960000|2021-07-08 14:52:40||4284||4283.5||4284||4283.5|356
1625755970000|2021-07-08 14:52:50|4285|4284|4285.5|4285|4285.5|4285|4285|4283.5|1709
1625755980000|2021-07-08 14:53:00|4286|4284.5|4286.5|4285.5|4286.5|4286|4286|4284.5|1217
1625755990000|2021-07-08 14:53:10|4287|4286|4287.5|4287|4288|4287.5|4287|4285.5|1422
1625756000000|2021-07-08 14:53:20|4288|4287.5|4290|4289|4290|4289.5|4288|4287.5|817
1625756010000|2021-07-08 14:53:30|4290.5|4289.5|4290|4289|4291.5|4290|4289.5|4289|977
1625756020000|2021-07-08 14:53:40|4289.5|4288.5|4288.5|4287.5|4289.5|4288.5|4288|4287.5|2474
1625756030000|2021-07-08 14:53:50|4289|4288|4289|4288|4289|4288.5|4288.5|4288|69
1625756040000|2021-07-08 14:54:00|4289.5|4288.5|4290|4289|4290.5|4289.5|4289|4288.5|780
1625756050000|2021-07-08 14:54:10|4289.5|4289.5|4290|4289|4290|4289.5|4289.5|4289|0
1625756060000|2021-07-08 14:54:20|4289.5|4288|4288.5|4287.5|4290|4288.5|4288|4287.5|2388
1625756070000|2021-07-08 14:54:30|4288|4287|4288|4287|4288|4287|4287.5|4287|287
1625756080000|2021-07-08 14:54:40||4287.5||4287||4287.5||4287|212
1625756090000|2021-07-08 14:54:50|4288.5|4287.5|4288|4287|4288.5|4288|4287.5|4287|1248
1625756100000|2021-07-08 14:55:00|4287.5|4287.5|4288|4287|4288|4287.5|4287.5|4287|746
1625756110000|2021-07-08 14:55:10|4287.5|4286.5|4287|4286|4288|4287|4286|4285.5|5319
1625756120000|2021-07-08 14:55:20|4286.5|4285.5|4286|4285|4286.5|4286|4286|4285|1455
1625756130000|2021-07-08 14:55:30|4285.5|4284.5|4284.5|4283.5|4286|4284.5|4284|4283.5|3295
1625756140000|2021-07-08 14:55:40|4285|4284|4285|4284|4285|4284.5|4285|4283.5|548
1625756150000|2021-07-08 14:55:50|4284.5|4283.5|4284|4283.5|4285|4284.5|4283.5|4283|1642
1625756160000|2021-07-08 14:56:00|4284.5|4284|4284.5|4283.5|4285|4284.5|4284.5|4283.5|1686
1625756170000|2021-07-08 14:56:10|4285|4284|4285.5|4285|4285.5|4285|4285|4283.5|2083
1625756180000|2021-07-08 14:56:20|4286|4284.5|4286|4285|4286|4285.5|4286|4284.5|720
1625756190000|2021-07-08 14:56:30|4286.5|4285.5|4285.5|4285|4286.5|4286|4285.5|4285|861
1625756200000|2021-07-08 14:56:40|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|1720
1625756210000|2021-07-08 14:56:50|4286|4285|4286|4285|4286.5|4285.5|4285.5|4285|1529
1625756220000|2021-07-08 14:57:00|4286.5|4285.5|4286|4285|4286.5|4286|4286|4285|1258
1625756230000|2021-07-08 14:57:10||4285.5||4285||4285.5||4285|50
1625756240000|2021-07-08 14:57:20|4285.5|4285.5|4286.5|4285.5|4286.5|4286|4285.5|4285|2281
1625756250000|2021-07-08 14:57:30|4287|4286|4287.5|4287|4287.5|4287|4287|4285.5|681
1625756260000|2021-07-08 14:57:40|4287|4286.5|4287.5|4286.5|4287.5|4287|4286.5|4286|2717
1625756270000|2021-07-08 14:57:50|4287||4287||4287||4287||0
1625756280000|2021-07-08 14:58:00|4287.5|4285.5|4287|4286|4287.5|4287|4286.5|4285.5|4178
1625756290000|2021-07-08 14:58:10|4287.5|4286.5|4287.5|4286.5|4287.5|4287|4287.5|4286.5|403
1625756300000|2021-07-08 14:58:20|4287|4286|4287|4286.5|4287|4286.5|4286.5|4286|1152
1625756310000|2021-07-08 14:58:30|4286.5|4286|4287|4286|4287|4286.5|4286.5|4286|396
1625756320000|2021-07-08 14:58:40|4286.5|4285.5|4285.5|4285|4286.5|4285.5|4285.5|4285|1443
1625756330000|2021-07-08 14:58:50|4285|4284.5|4283|4282|4285|4284.5|4283|4282|3330
1625756340000|2021-07-08 14:59:00|4283.5|4282.5|4282.5|4282|4283.5|4283|4282.5|4282|2590
1625756350000|2021-07-08 14:59:10|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|778
1625756360000|2021-07-08 14:59:20||4282||4282||4282.5||4282|476
1625756370000|2021-07-08 14:59:30|4282.5|4281.5|4282.5|4282|4283|4282|4282|4281.5|2340
1625756380000|2021-07-08 14:59:40|4283|4282.5|4283|4282|4283.5|4283|4283|4282|1342
1625756390000|2021-07-08 14:59:50||4282.5||4282||4282.5||4282|934
1625756400000|2021-07-08 15:00:00|4283.5|4282.5|4282|4281|4283.5|4283|4281|4280.5|8909
1625756410000|2021-07-08 15:00:10|4282.5|4281.5|4283.5|4282.5|4284|4283|4282.5|4281.5|3456
1625756420000|2021-07-08 15:00:20|4283|4282|4283.5|4282.5|4283.5|4282.5|4283|4282|530
1625756430000|2021-07-08 15:00:30|4283|4282|4283|4282|4283|4282|4283|4282|397
1625756440000|2021-07-08 15:00:40|4283.5|4282.5|4283|4282|4283.5|4283|4283|4282|523
1625756450000|2021-07-08 15:00:50|4282.5|4281.5|4282|4281.5|4283|4281.5|4282|4281.5|2527
1625756460000|2021-07-08 15:01:00|4281.5|4281|4280|4279|4281.5|4281|4279.5|4279|3639
1625756470000|2021-07-08 15:01:10|4280.5|4279.5|4282|4281|4282|4281|4280|4279.5|4688
1625756480000|2021-07-08 15:01:20|4282.5|4281.5|4281.5|4281|4282.5|4282|4281.5|4281|2972
1625756490000|2021-07-08 15:01:30|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|554
1625756500000|2021-07-08 15:01:40|4281.5|4281|4282|4281|4282|4281.5|4281.5|4281|1894
1625756510000|2021-07-08 15:01:50|4282.5|4281.5|4283.5|4282.5|4283.5|4283|4282.5|4281.5|827
1625756520000|2021-07-08 15:02:00|4284|4283|4284|4283|4285|4284|4284|4283|1838
1625756530000|2021-07-08 15:02:10|4284.5|4283.5|4285|4284|4285|4284|4284|4283|1018
1625756540000|2021-07-08 15:02:20|4284.5|4283.5|4284.5|4284|4285|4284|4284.5|4283.5|894
1625756550000|2021-07-08 15:02:30|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|539
1625756560000|2021-07-08 15:02:40|4284|4284|4284|4283|4284|4284|4283.5|4282.5|2224
1625756570000|2021-07-08 15:02:50|4284.5|4283.5|4285|4284|4285|4284.5|4284.5|4283|1216
1625756580000|2021-07-08 15:03:00|4284.5|4284.5|4285|4284.5|4285|4284.5|4284.5|4284|612
1625756590000|2021-07-08 15:03:10|4284.5|4284|4285|4284|4285|4284.5|4284.5|4284|724
1625756630000|2021-07-08 15:03:50|4284.5|4283.5|4284.5|4284|4284.5|4284|4284|4283|2802
1625756640000|2021-07-08 15:04:00|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|236
1625756650000|2021-07-08 15:04:10|4285|4284|4284.5|4284|4285|4284.5|4284|4283.5|3255
1625756660000|2021-07-08 15:04:20||4283.5||4283.5||4283.5||4283.5|190
1625756670000|2021-07-08 15:04:30|4284||4284||4284||4284||0
1625756680000|2021-07-08 15:04:40|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|5404
1625756690000|2021-07-08 15:04:50|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283.5|2318
1625756700000|2021-07-08 15:05:00|4285|4283.5|4286|4285|4286|4285.5|4284.5|4283.5|3655
1625756710000|2021-07-08 15:05:10|4286.5|4285.5|4285|4284.5|4286.5|4286|4285|4284|3866
1625756720000|2021-07-08 15:05:20|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|1014
1625756730000|2021-07-08 15:05:30|4284.5|4284|4285|4284|4285|4284.5|4284.5|4284|1438
1625756740000|2021-07-08 15:05:40|4285.5|4284.5|4287|4286.5|4287|4286.5|4285.5|4284.5|885
1625756750000|2021-07-08 15:05:50||4286||4286||4286||4286|0
1625756760000|2021-07-08 15:06:00|4287.5|4286.5|4288.5|4287.5|4288.5|4287.5|4287|4286|2989
1625756770000|2021-07-08 15:06:10|4289|4288|4288|4287.5|4289|4288|4288|4287.5|211
1625756780000|2021-07-08 15:06:20|4287.5|4287|4288|4287|4288|4287|4287|4286.5|3114
1625756790000|2021-07-08 15:06:30|4288.5|4287.5|4288.5|4288|4288.5|4288|4288.5|4287|593
1625756800000|2021-07-08 15:06:40|4288|4287.5|4287.5|4286.5|4288|4287.5|4286.5|4286|4472
1625756810000|2021-07-08 15:06:50||4287||4287||4287||4287|0
1625756820000|2021-07-08 15:07:00|4288|4286.5|4287.5|4287|4288|4287.5|4287.5|4286.5|1828
1625756830000|2021-07-08 15:07:10|4288|4287.5|4288.5|4287.5|4289|4288.5|4288|4287.5|2025
1625756840000|2021-07-08 15:07:20|4288|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|0
1625756850000|2021-07-08 15:07:30|4289|4288|4288.5|4288|4289|4288.5|4288.5|4287.5|1108
1625756860000|2021-07-08 15:07:40|4288|4287.5|4289|4288|4289.5|4289|4288|4287.5|2093
1625756870000|2021-07-08 15:07:50|4289.5|4288.5|4290|4289|4290|4289.5|4289.5|4288|583
1625756880000|2021-07-08 15:08:00|4289.5|4289.5|4290|4289.5|4290|4289.5|4289.5|4289|122
1625756890000|2021-07-08 15:08:10|4290.5|4290|4291|4290|4291|4290.5|4290.5|4290|1577
1625756900000|2021-07-08 15:08:20|4290.5|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|570
1625756910000|2021-07-08 15:08:30|4291|4289.5|4291|4290|4291|4290.5|4291|4289.5|574
1625756920000|2021-07-08 15:08:40|4291.5|4290.5|4292|4291|4292|4291.5|4291.5|4290|782
1625756930000|2021-07-08 15:08:50|4291.5|4291.5|4292|4291|4292|4291.5|4291.5|4291|580
1625756940000|2021-07-08 15:09:00|4292.5|4291.5|4294|4293|4294|4293.5|4292.5|4291.5|3536
1625756950000|2021-07-08 15:09:10|4294.5|4293.5|4293.5|4292.5|4294.5|4293.5|4293|4292|4024
1625756960000|2021-07-08 15:09:20|||||||||46
1625756970000|2021-07-08 15:09:30|4293|4292|4293.5|4293|4293.5|4293|4292.5|4292|3036
1625756980000|2021-07-08 15:09:40|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|397
1625756990000|2021-07-08 15:09:50|4293|4292|4292|4291.5|4293|4292|4292|4291.5|2831
1625757000000|2021-07-08 15:10:00|4292.5||4292.5||4292.5||4292||499
1625757010000|2021-07-08 15:10:10||4292||4291.5||4292||4291.5|138
1625757020000|2021-07-08 15:10:20|4292|4291|4292|4291|4292|4291.5|4292|4291|1588
1625757030000|2021-07-08 15:10:30|4291.5|4290.5|4291|4290|4291.5|4291|4291|4290|1997
1625757040000|2021-07-08 15:10:40|||||||||46
1625757050000|2021-07-08 15:10:50|4290.5|4289.5|4290|4289.5|4290.5|4290|4290|4289|609
1625757060000|2021-07-08 15:11:00|4289.5|4289|4290|4289|4290|4289.5|4289.5|4289|1102
1625757070000|2021-07-08 15:11:10|4289.5||4289.5||4289.5||4289.5||353
1625757080000|2021-07-08 15:11:20|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|2169
1625757100000|2021-07-08 15:11:40|4289.5||4289.5||4290||4289.5||0
1625757110000|2021-07-08 15:11:50|4289|4288.5|4289|4288|4289.5|4289|4288|4287.5|4195
1625757120000|2021-07-08 15:12:00|4288.5|4287.5|4288.5|4287.5|4289|4288|4288|4287.5|583
1625757130000|2021-07-08 15:12:10||4288||4288||4288||4288|204
1625757140000|2021-07-08 15:12:20|4288|4287.5|4288|4287.5|4288|4288|4288|4287.5|0
1625757150000|2021-07-08 15:12:30|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|1960
1625757160000|2021-07-08 15:12:40|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|234
1625757170000|2021-07-08 15:12:50|4288|4287.5|4289|4288.5|4289|4288.5|4288|4287.5|5592
1625757180000|2021-07-08 15:13:00|4288.5|4288|4288|4287|4289|4288|4287|4286.5|8304
1625757190000|2021-07-08 15:13:10|4287.5|4286.5|4287.5|4287|4287.5|4287|4286.5|4285.5|2878
1625757210000|2021-07-08 15:13:30|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|1363
1625757220000|2021-07-08 15:13:40|4288.5|4288|4289|4288|4289|4288|4288.5|4288|371
1625757230000|2021-07-08 15:13:50|4289.5|4288.5|4289.5|4288.5|4290|4289|4289|4288.5|4634
1625757240000|2021-07-08 15:14:00|4290|4289|4290|4289.5|4290|4289.5|4289|4288.5|4696
1625757250000|2021-07-08 15:14:10|4290.5|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|1081
1625757260000|2021-07-08 15:14:20|||||||||75
1625757270000|2021-07-08 15:14:30||4290||4290||4290||4290|0
1625757280000|2021-07-08 15:14:40|4290|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|991
1625757290000|2021-07-08 15:14:50|4290|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|1482
1625757300000|2021-07-08 15:15:00|4291|4290|4291|4290|4291|4290|4290.5|4289.5|0
1625757310000|2021-07-08 15:15:10|4290.5|4289.5|4290.5|4289.5|4291.5|4290.5|4290.5|4289.5|116
1625757320000|2021-07-08 15:15:20|4291|4290|4290|4288.5|4291|4290|4290|4288.5|262
1625757330000|2021-07-08 15:15:30|4290.5|4289|4290|4288.5|4290.5|4289|4290|4288.5|10
1625757340000|2021-07-08 15:15:40|4290.5|4289|4291|4289.5|4291.5|4290.5|4290.5|4289|184
1625757350000|2021-07-08 15:15:50|4291.5|4290|4290.5|4289|4291.5|4290|4290.5|4289|658
1625757360000|2021-07-08 15:16:00|4291|4289.5|4291|4290|4291|4290|4290.5|4289|14
1625757370000|2021-07-08 15:16:10|4290.5|4289.5|4290.5|4289|4291.5|4290|4290.5|4289|51
1625757380000|2021-07-08 15:16:20|4291|4289.5|4289.5|4288|4291|4289.5|4289|4287.5|178
1625757390000|2021-07-08 15:16:30|4289|4287.5|4290|4289|4290|4289|4289|4287.5|78
1625757400000|2021-07-08 15:16:40|4289.5|4288.5|4289|4288|4290|4289|4289|4288|31
1625757410000|2021-07-08 15:16:50|4290|4289|4290|4288.5|4290|4289|4289.5|4288|59
1625757420000|2021-07-08 15:17:00|4289.5|4289|4290.5|4289.5|4291|4290|4289.5|4288.5|55
1625757430000|2021-07-08 15:17:10|4291|4290|4290.5|4289.5|4291|4290|4290|4289|0
1625757440000|2021-07-08 15:17:20|4291|4290|4291.5|4290|4292|4291|4290.5|4289.5|638
1625757450000|2021-07-08 15:17:30|4292|4290.5|4292|4291|4292|4291|4291.5|4290.5|79
1625757460000|2021-07-08 15:17:40|4292.5|4291.5|4292|4291|4292.5|4291.5|4292|4291|67
1625757470000|2021-07-08 15:17:50|4292.5|4291.5|4293.5|4292.5|4293.5|4292.5|4292|4291|18
1625757480000|2021-07-08 15:18:00|4293|4292|4294|4292.5|4294|4292.5|4293|4292|0
1625757490000|2021-07-08 15:18:10|4293.5|4292|4294|4293|4294.5|4293.5|4293|4292|204
1625757500000|2021-07-08 15:18:20|4294.5|4293.5|4296|4294.5|4296|4294.5|4294|4293|57
1625757510000|2021-07-08 15:18:30|4296.5|4295|4295.5|4294.5|4297|4296|4295.5|4294.5|215
1625757520000|2021-07-08 15:18:40|4296|4294|4296|4294.5|4296|4294.5|4295|4294|378
1625757530000|2021-07-08 15:18:50|4295.5|4294|4296.5|4295|4297|4295.5|4295.5|4294|89
1625757540000|2021-07-08 15:19:00|4297|4295.5|4297|4296|4297.5|4296.5|4296.5|4295.5|100
1625757550000|2021-07-08 15:19:10|4296.5|4295.5|4297.5|4296.5|4297.5|4296.5|4296.5|4295.5|0
1625757560000|2021-07-08 15:19:20|4297|4296|4297|4295.5|4297.5|4296.5|4296.5|4295.5|167
1625757570000|2021-07-08 15:19:30|4297.5|4296|4296.5|4295|4297.5|4296|4295.5|4294.5|267
1625757580000|2021-07-08 15:19:40|4296|4294.5|4296.5|4295|4297|4295.5|4296|4294.5|0
1625757590000|2021-07-08 15:19:50|4296|4294.5|4296.5|4295|4296.5|4295|4296|4294.5|0
1625757600000|2021-07-08 15:20:00|4296|4294.5|4297.5|4296.5|4297.5|4296.5|4296|4294.5|45
1625757610000|2021-07-08 15:20:10|4297|4296|4297|4296|4297.5|4296.5|4296.5|4295.5|276
1625757620000|2021-07-08 15:20:20|4296.5|4295.5|4295.5|4294|4297|4295.5|4295.5|4294|6
1625757630000|2021-07-08 15:20:30|4296|4294.5|4295|4293.5|4296|4294.5|4295|4293.5|5
1625757640000|2021-07-08 15:20:40|4295.5|4294|4295|4293.5|4295.5|4294|4294.5|4293|314
1625757650000|2021-07-08 15:20:50|4294.5|4293|4295|4293.5|4295.5|4294.5|4294.5|4293|114
1625757660000|2021-07-08 15:21:00|4295.5|4294|4296|4294.5|4296|4295|4295|4293.5|0
1625757670000|2021-07-08 15:21:10|4295.5|4294|4296.5|4295.5|4297|4295.5|4295.5|4294|86
1625757680000|2021-07-08 15:21:20|4297|4296|4297|4295.5|4297.5|4296|4296|4295|91
1625757690000|2021-07-08 15:21:30|4297.5|4296|4297|4295.5|4297.5|4296|4296.5|4295|198
1625757700000|2021-07-08 15:21:40|4296.5|4295|4296.5|4295.5|4297|4296|4296.5|4295|46
1625757710000|2021-07-08 15:21:50|4297|4296|4299|4297.5|4299|4297.5|4297|4296|538
1625757720000|2021-07-08 15:22:00|4298.5|4297|4297.5|4296.5|4299|4297.5|4297|4296|448
1625757730000|2021-07-08 15:22:10|4297|4296|4297.5|4296|4298|4296.5|4297|4296|0
1625757740000|2021-07-08 15:22:20|4298|4296.5|4298|4296.5|4298|4296.5|4297.5|4296|0
1625757750000|2021-07-08 15:22:30|4297.5|4296|4298|4296.5|4298|4296.5|4297.5|4296|0
1625757760000|2021-07-08 15:22:40|4297.5|4296|4297.5|4296|4298|4296.5|4297.5|4296|0
1625757770000|2021-07-08 15:22:50|4298|4296.5|4297.5|4296|4298|4296.5|4297.5|4296|0
1625757780000|2021-07-08 15:23:00|4298|4296.5|4300|4298.5|4300|4298.5|4297.5|4296|459
1625757790000|2021-07-08 15:23:10|4299.5|4299|4300.5|4299.5|4300.5|4299.5|4299.5|4298.5|80
1625757800000|2021-07-08 15:23:20|4301|4300|4302|4300.5|4302|4301|4300.5|4299|76
1625757810000|2021-07-08 15:23:30|4301|4300|4302|4300.5|4302|4301|4301|4300|313
1625757820000|2021-07-08 15:23:40|4301.5|4300|4301|4299.5|4302|4300.5|4301|4299.5|187
1625757830000|2021-07-08 15:23:50|4301.5|4300|4302|4301|4302|4301|4301|4300|0
1625757840000|2021-07-08 15:24:00|4301.5|4300.5|4301|4299.5|4302|4301|4300.5|4299.5|133
1625757850000|2021-07-08 15:24:10|4301.5|4300|4301|4299.5|4301.5|4300|4300.5|4299|0
1625757860000|2021-07-08 15:24:20|4300.5|4299|4300|4299|4300.5|4299.5|4299.5|4298.5|23
1625757870000|2021-07-08 15:24:30|4299.5|4298.5|4300|4299|4300|4299|4299.5|4298.5|0
1625757880000|2021-07-08 15:24:40|4300.5|4299.5|4300.5|4299|4300.5|4299.5|4300|4298.5|124
1625757890000|2021-07-08 15:24:50|4300|4298.5|4300|4298.5|4300.5|4299|4300|4298.5|0
1625757900000|2021-07-08 15:25:00|4300.5|4299|4300|4298.5|4300.5|4299|4299.5|4298|0
1625757910000|2021-07-08 15:25:10|4299.5|4298|4298.5|4297|4299.5|4298|4298.5|4297|1
1625757920000|2021-07-08 15:25:20|4299|4297.5|4298|4297|4299|4297.5|4298|4297|22
1625757930000|2021-07-08 15:25:30|4298.5|4297.5|4298|4296.5|4298.5|4297.5|4296.5|4295.5|375
1625757940000|2021-07-08 15:25:40|4298.5|4297|4298.5|4297|4298.5|4297.5|4297.5|4296.5|0
1625757950000|2021-07-08 15:25:50|4298|4296.5|4299.5|4298|4299.5|4298|4298|4296.5|203
1625757960000|2021-07-08 15:26:00|4300|4298.5|4298.5|4297.5|4300|4299|4298.5|4297.5|163
1625757970000|2021-07-08 15:26:10|4299|4298|4299|4297.5|4300|4298.5|4298.5|4297.5|124
1625757980000|2021-07-08 15:26:20|4299.5|4298|4299.5|4298|4300|4298.5|4298.5|4297.5|71
1625757990000|2021-07-08 15:26:30|4299|4298.5|4299|4297.5|4300|4299|4299|4297.5|0
1625758000000|2021-07-08 15:26:40|4300|4298|4300|4298.5|4300|4298.5|4299.5|4298|0
1625758010000|2021-07-08 15:26:50|4299.5|4298|4299.5|4298|4300.5|4299.5|4299.5|4298|11
1625758020000|2021-07-08 15:27:00|4300|4298.5|4300|4299|4301|4299.5|4299.5|4298|0
1625758030000|2021-07-08 15:27:10|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300|4299|0
1625758040000|2021-07-08 15:27:20|4300|4299|4300.5|4299.5|4301.5|4300|4300|4299|58
1625758050000|2021-07-08 15:27:30|4301|4300|4301|4299.5|4301.5|4300.5|4300.5|4299.5|39
1625758060000|2021-07-08 15:27:40|4301.5|4300|4301|4300|4302|4300.5|4300.5|4299.5|35
1625758070000|2021-07-08 15:27:50|4300.5|4299.5|4300.5|4299.5|4301.5|4300|4300.5|4299.5|207
1625758080000|2021-07-08 15:28:00|4299.5|4298|4301.5|4300|4301.5|4300|4299.5|4298|107
1625758090000|2021-07-08 15:28:10|4301|4299.5|4298|4296.5|4301.5|4300|4298|4296.5|40
1625758100000|2021-07-08 15:28:20|4298.5|4297|4299.5|4298|4300|4298.5|4298|4296.5|35
1625758110000|2021-07-08 15:28:30|4300|4298.5|4300|4298.5|4300|4298.5|4299.5|4298|0
1625758120000|2021-07-08 15:28:40|4299.5|4298|4300|4298.5|4300|4298.5|4299.5|4298|0
1625758130000|2021-07-08 15:28:50|4299.5|4298|4301|4299.5|4301|4299.5|4299.5|4298|33
1625758140000|2021-07-08 15:29:00|4300.5|4299|4300|4299|4301.5|4300.5|4300|4298.5|650
1625758150000|2021-07-08 15:29:10|4300.5|4299.5|4300.5|4299.5|4301|4300|4300.5|4299|0
1625758160000|2021-07-08 15:29:20|4301|4300|4299.5|4298|4301|4300|4299.5|4298|76
1625758170000|2021-07-08 15:29:30|4300|4298.5|4301|4300|4301|4300|4299.5|4298|544
1625758180000|2021-07-08 15:29:40|4302|4300.5|4300.5|4299|4302|4300.5|4300|4299|152
1625758190000|2021-07-08 15:29:50|4300|4298.5|4299.5|4298|4300.5|4299|4298.5|4297|774
1625814020000|2021-07-09 07:00:20|4320|4313|4318.5|4313.5|4320|4314|4318.5|4313|0
1625814030000|2021-07-09 07:00:30|4318|4312|4314.5|4312|4318|4312.5|4314.5|4312|980
1625814040000|2021-07-09 07:00:40|||||||||247
1625814050000|2021-07-09 07:00:50|4314|4309|4311|4307|4314|4309|4309|4306|1777
1625814060000|2021-07-09 07:01:00|4310.5|4308|4315.5|4314|4315.5|4314|4310.5|4308|1372
1625814070000|2021-07-09 07:01:10|4315|4313|4315.5|4313|4315.5|4313|4314.5|4312.5|569
1625814080000|2021-07-09 07:01:20|4315|4313.5|4317.5|4314.5|4317.5|4314.5|4315|4313|215
1625814090000|2021-07-09 07:01:30|4318|4315|4318.5|4316.5|4319|4316.5|4317|4315|45
1625814100000|2021-07-09 07:01:40|4318|4316|4316|4313|4318.5|4316.5|4315.5|4313|483
1625814110000|2021-07-09 07:01:50|4315.5|4312.5|4313|4311.5|4315.5|4313|4313|4311.5|1168
1625814120000|2021-07-09 07:02:00|4313.5|4312|4315|4312.5|4315|4313|4313.5|4311.5|571
1625814130000|2021-07-09 07:02:10|4314.5|4313|4313|4310|4314.5|4313|4311.5|4309|1346
1625814140000|2021-07-09 07:02:20|4312.5|4310.5|4313|4311.5|4313.5|4311.5|4312|4310.5|423
1625814150000|2021-07-09 07:02:30|4314|4312|4314.5|4311.5|4315|4312|4314|4311|94
1625814160000|2021-07-09 07:02:40|4315|4312|4314|4311.5|4315|4312|4314|4311|0
1625814170000|2021-07-09 07:02:50|4313.5|4311|4311.5|4309|4313.5|4311.5|4311.5|4308.5|681
1625814180000|2021-07-09 07:03:00|4312|4310|4315|4313|4315|4313|4312|4310|578
1625814190000|2021-07-09 07:03:10||4312.5||4313.5||4313.5||4312.5|0
1625814200000|2021-07-09 07:03:20|4314.5|4313|4314|4311.5|4314.5|4313|4314|4311.5|20
1625814210000|2021-07-09 07:03:30|4314.5|4312|4315.5|4312|4315.5|4312|4314.5|4312|1
1625814220000|2021-07-09 07:03:40|4315||4315.5||4315.5||4315||0
1625814230000|2021-07-09 07:03:50|4316|4312.5|4318.5|4316.5|4318.5|4317|4315.5|4312.5|1262
1625814240000|2021-07-09 07:04:00|4319|4317|4319.5|4318|4319.5|4318|4318.5|4316.5|452
1625814250000|2021-07-09 07:04:10|4319|4317.5|4314|4312|4319|4317.5|4314|4312|2089
1625814260000|2021-07-09 07:04:20|4314.5|4312.5|4316|4315|4316|4315|4314|4312.5|808
1625814270000|2021-07-09 07:04:30|4316.5|4314.5|4317|4315|4317.5|4315.5|4316.5|4314.5|76
1625814280000|2021-07-09 07:04:40|4316.5|4314.5|4317.5|4316|4318|4316|4316|4314|150
1625814290000|2021-07-09 07:04:50|4316.5|4316.5|4316|4313.5|4317|4316.5|4315|4313.5|2367
1625814300000|2021-07-09 07:05:00|4316.5|4314|4315|4314|4317|4315|4315|4314|406
1625814310000|2021-07-09 07:05:10|4315.5|4314.5|4316.5|4315|4318|4315.5|4315.5|4314.5|1300
1625814320000|2021-07-09 07:05:20|4316|4314.5|4317|4315.5|4317|4315.5|4315.5|4314|1220
1625814330000|2021-07-09 07:05:30|4317.5|4316|4317|4315.5|4318.5|4316.5|4316|4315|1892
1625814340000|2021-07-09 07:05:40|4317.5|4316|4320|4319|4320|4319|4317.5|4316|267
1625814350000|2021-07-09 07:05:50|4321.5|4319.5|4323.5|4322|4324|4322|4321|4319.5|21
1625814360000|2021-07-09 07:06:00|4324|4321.5|4322|4320.5|4324.5|4321.5|4321.5|4320.5|1316
1625814370000|2021-07-09 07:06:10|4322.5|4321|4321|4319.5|4322.5|4321|4321|4319|718
1625814380000|2021-07-09 07:06:20|4320.5|4319|4320.5|4319|4320.5|4319|4320|4319|0
1625814390000|2021-07-09 07:06:30|4321|4319.5|4321.5|4319.5|4321.5|4319.5|4320.5|4319|45
1625814400000|2021-07-09 07:06:40|4321|4319|4321|4319|4321|4319|4321|4319|0
1625814410000|2021-07-09 07:06:50|4321.5|4319.5|4321|4319|4321.5|4319.5|4321|4319|0
1625814420000|2021-07-09 07:07:00|4321.5|4319.5|4321.5|4319.5|4321.5|4319.5|4321.5|4319.5|46
1625814430000|2021-07-09 07:07:10|4321|4319|4323|4321|4323.5|4321|4321|4319|454
1625814440000|2021-07-09 07:07:20|4322.5|4320.5|4322|4320|4322.5|4320.5|4321|4320|46
1625814450000|2021-07-09 07:07:30|4321.5|4319.5|4319.5|4318.5|4321.5|4320|4319.5|4318|1269
1625814460000|2021-07-09 07:07:40|4319|4318|4316.5|4315|4319|4318|4316.5|4315|1039
1625814470000|2021-07-09 07:07:50|4316|4314.5|4315.5|4314|4316.5|4314.5|4315.5|4313.5|52
1625814480000|2021-07-09 07:08:00|||||||||299
1625814510000|2021-07-09 07:08:30||4314.5||4314||4314.5||4314|0
1625814520000|2021-07-09 07:08:40|4315||4315||4315.5||4315||95
1625814530000|2021-07-09 07:08:50|4314.5|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|166
1625814540000|2021-07-09 07:09:00|4314|4313|4313.5|4312|4314.5|4314|4313.5|4312|793
1625814550000|2021-07-09 07:09:10|4314|4312.5|4314|4313|4317|4315|4314|4312.5|3783
1625814560000|2021-07-09 07:09:20|4314.5|4313.5|4315|4313.5|4315|4314|4314.5|4313.5|355
1625814570000|2021-07-09 07:09:30|4315.5|4314|4316|4314.5|4317|4315|4315.5|4314|1473
1625814580000|2021-07-09 07:09:40|4317|4315|4316|4315|4317|4316|4315|4314|3330
1625814590000|2021-07-09 07:09:50|4315.5|4314|4315|4314|4315.5|4314|4315|4314|3
1625814600000|2021-07-09 07:10:00|4315.5|4314.5|4315|4314|4316|4315.5|4315|4314|3749
1625814610000|2021-07-09 07:10:10|4315.5|4314.5|4317|4316|4317.5|4316|4315.5|4314.5|3303
1625814620000|2021-07-09 07:10:20|||||||||43
1625814630000|2021-07-09 07:10:30|4317.5|4316.5|4317|4316|4317.5|4316.5|4317|4316|369
1625814640000|2021-07-09 07:10:40|||||||||47
1625814650000|2021-07-09 07:10:50|4316.5|4315.5|4315.5|4314|4317.5|4315.5|4315.5|4314|1579
1625814660000|2021-07-09 07:11:00|4315|4314.5|4315|4314|4315|4314.5|4315|4314|0
1625814670000|2021-07-09 07:11:10|4314.5|4313.5|4317|4315.5|4317|4315.5|4314|4313|2540
1625814680000|2021-07-09 07:11:20|4317.5|4316|4317.5|4316|4317.5|4316.5|4317|4315.5|46
1625814690000|2021-07-09 07:11:30|4317|4315.5|4317.5|4316|4317.5|4316.5|4317|4315.5|0
1625814700000|2021-07-09 07:11:40|4318.5|4316.5|4318.5|4317|4318.5|4317|4317.5|4316.5|609
1625814710000|2021-07-09 07:11:50|4319|4317.5|4319.5|4318|4320.5|4319.5|4319|4317.5|723
1625814720000|2021-07-09 07:12:00|4319|4317.5|4317.5|4316.5|4319|4317.5|4317.5|4316|1168
1625814730000|2021-07-09 07:12:10|4318|4317|4320|4318.5|4320|4319|4318|4317|1180
1625814740000|2021-07-09 07:12:20||4319||4319||4319||4319|0
1625814750000|2021-07-09 07:12:30|4320.5|4319.5|4320|4318.5|4320.5|4319.5|4319.5|4318|1204
1625814760000|2021-07-09 07:12:40|4319.5|4318|4319.5|4318.5|4319.5|4318.5|4319.5|4318|92
1625814770000|2021-07-09 07:12:50|4320|4318|4321|4320|4321|4320|4320|4318|819
1625814780000|2021-07-09 07:13:00|4321.5|4320.5|4321.5|4320.5|4321.5|4321|4321.5|4320|230
1625814790000|2021-07-09 07:13:10|4321||4321.5||4321.5||4321||0
1625814810000|2021-07-09 07:13:30|4322|4321|4322|4321|4322|4321|4322|4320.5|378
1625814820000|2021-07-09 07:13:40|4322.5|4321.5|4321.5|4320.5|4323|4322|4321|4320|1386
1625814830000|2021-07-09 07:13:50|4321|4320|4320|4318.5|4321|4320|4320|4318.5|471
1625814840000|2021-07-09 07:14:00|4321|4319|4321|4319.5|4321|4319.5|4321|4319|117
1625814850000|2021-07-09 07:14:10|4321.5|4320|4322|4321|4323|4321|4321.5|4320|527
1625814860000|2021-07-09 07:14:20|4321.5|4320.5|4321.5|4320.5|4322|4320.5|4321.5|4320.5|104
1625814870000|2021-07-09 07:14:30|4321|4319|4320|4318.5|4321|4319.5|4320|4318|367
1625814880000|2021-07-09 07:14:40|4319.5|4318|4319.5|4318|4319.5|4318|4319.5|4318|0
1625814890000|2021-07-09 07:14:50|4320|4317.5|4319.5|4318|4320|4318.5|4319.5|4317.5|139
1625814900000|2021-07-09 07:15:00|4320|4318.5|4321.5|4320|4321.5|4320|4319.5|4318.5|611
1625814910000|2021-07-09 07:15:10|4322|4320.5|4322|4321|4323|4322|4321.5|4320.5|1001
1625814920000|2021-07-09 07:15:20|4322.5|4321.5|4323.5|4322|4323.5|4322|4322.5|4321.5|305
1625814930000|2021-07-09 07:15:30|4324|4322.5|4321|4320.5|4324|4323.5|4321|4320.5|2222
1625814940000|2021-07-09 07:15:40|4321.5|4319.5|4321.5|4320|4321.5|4320.5|4320.5|4319.5|668
1625814950000|2021-07-09 07:15:50|4321|4320.5|4321|4320|4321|4320.5|4321|4320|0
1625814960000|2021-07-09 07:16:00|4320.5|4319.5|4320.5|4319.5|4321|4319.5|4319|4318.5|2781
1625814970000|2021-07-09 07:16:10|4320|4318.5|4320.5|4319.5|4320.5|4319.5|4319.5|4318.5|554
1625814990000|2021-07-09 07:16:30|4321|4320|4322.5|4321.5|4322.5|4321.5|4321|4319.5|1298
1625815000000|2021-07-09 07:16:40|4322|4321|4322.5|4321.5|4322.5|4321.5|4321|4320|2089
1625815010000|2021-07-09 07:16:50|4322|4321|4322.5|4321.5|4322.5|4321.5|4321.5|4321|684
1625815020000|2021-07-09 07:17:00|4323|4322|4323|4322|4323.5|4323|4322|4321.5|3752
1625815030000|2021-07-09 07:17:10|4322.5|4321.5|4323.5|4322.5|4323.5|4322.5|4322.5|4321.5|2003
1625815040000|2021-07-09 07:17:20|4324|4323|4324.5|4323.5|4324.5|4324|4323|4322.5|6495
1625815050000|2021-07-09 07:17:30|4324|4324|4325|4324|4325|4324.5|4324|4323.5|1635
1625815070000|2021-07-09 07:17:50|4325.5|4324.5|4326.5|4325.5|4327|4326|4325.5|4324.5|3099
1625815080000|2021-07-09 07:18:00|4326|4325|4327.5|4326.5|4327.5|4327|4326|4325|1617
1625815090000|2021-07-09 07:18:10|4327|4326|4325.5|4324.5|4327.5|4326.5|4324.5|4324|6017
1625815100000|2021-07-09 07:18:20|4325|4324|4324|4323.5|4325.5|4325|4324|4323.5|2737
1625815110000|2021-07-09 07:18:30|4324.5|4323|4323|4322|4324.5|4323|4322.5|4321.5|901
1625815120000|2021-07-09 07:18:40|4323.5|4322.5|4324|4323|4324|4323|4323.5|4322|2488
1625815140000|2021-07-09 07:19:00|4324.5|4323.5|4325|4324|4325.5|4324|4324.5|4323.5|607
1625815150000|2021-07-09 07:19:10|4324.5|4323.5|4324.5|4323.5|4325|4323.5|4324|4323.5|829
1625815160000|2021-07-09 07:19:20|4324|4323|4320.5|4320|4324|4323|4320.5|4320|2113
1625815170000|2021-07-09 07:19:30|4320|4319.5|4320.5|4319.5|4320.5|4320|4319.5|4318|1458
1625815180000|2021-07-09 07:19:40||4320||4319.5||4320||4319.5|0
1625815190000|2021-07-09 07:19:50|4320|4319|4319.5|4318.5|4320|4319.5|4319.5|4318.5|1808
1625815200000|2021-07-09 07:20:00|4319|4318|4317.5|4316.5|4319|4318|4317|4316|538
1625815210000|2021-07-09 07:20:10|4317|4317|4315.5|4314.5|4317.5|4317|4315.5|4314.5|2959
1625815220000|2021-07-09 07:20:20|4315|4314|4314|4313|4316|4315|4314|4313|3434
1625815230000|2021-07-09 07:20:30|4314.5|4313.5|4314|4312.5|4314.5|4313.5|4313|4312|2780
1625815240000|2021-07-09 07:20:40|4314.5|4313|4314.5|4313.5|4314.5|4313.5|4314|4313|0
1625815250000|2021-07-09 07:20:50|4314|4313|4315.5|4315|4315.5|4315|4314|4313|1002
1625815260000|2021-07-09 07:21:00|4316.5|4315.5|4316.5|4315|4317|4316|4316|4315|703
1625815270000|2021-07-09 07:21:10|4316|4315.5|4316|4315|4317|4316|4316|4315|236
1625815280000|2021-07-09 07:21:20|4315.5|4314.5|4315|4314|4316|4315|4315|4314|1250
1625815290000|2021-07-09 07:21:30|4314.5|4314.5|4315|4314|4315.5|4314.5|4314.5|4314|0
1625815300000|2021-07-09 07:21:40|4314.5|4313.5|4313.5|4312.5|4315|4314|4312.5|4311.5|2692
1625815310000|2021-07-09 07:21:50|4314|4313|4311.5|4310.5|4314|4313.5|4311.5|4310|2117
1625815320000|2021-07-09 07:22:00|4312|4311|4313|4311.5|4313.5|4312.5|4312|4310.5|3107
1625815330000|2021-07-09 07:22:10|4313.5|4312|4312.5|4312|4313.5|4312.5|4312.5|4312|200
1625815340000|2021-07-09 07:22:20|4313|4311.5|4310|4308.5|4313|4311.5|4310|4308|3359
1625815360000|2021-07-09 07:22:40|4309.5|4309|4309|4308.5|4310.5|4309.5|4309|4308.5|1659
1625815370000|2021-07-09 07:22:50|4309.5|4309|4310|4309|4310|4309|4309.5|4308.5|150
1625815380000|2021-07-09 07:23:00|4310.5|4309.5|4309.5|4308.5|4311|4310|4309.5|4308.5|443
1625815390000|2021-07-09 07:23:10|4310|4309|4310|4309|4311|4309.5|4310|4308.5|763
1625815400000|2021-07-09 07:23:20|4309.5|4308.5|4308|4307|4309.5|4308.5|4307|4306|1288
1625815410000|2021-07-09 07:23:30|4308.5|4306.5|4308|4307|4308.5|4308|4308|4306.5|282
1625815420000|2021-07-09 07:23:40|4307.5|4306|4307|4306.5|4308|4307|4307|4306|818
1625815430000|2021-07-09 07:23:50|4306.5|4306|4305.5|4304.5|4306.5|4306|4305|4304|1351
1625815440000|2021-07-09 07:24:00|4306|4305|4310.5|4310|4312|4310.5|4306|4305|7026
1625815450000|2021-07-09 07:24:10|4310|4309.5|4310.5|4309|4311|4310.5|4309|4308.5|2913
1625815470000|2021-07-09 07:24:30|4310|4308.5|4310.5|4309.5|4310.5|4309.5|4308.5|4307|3895
1625815480000|2021-07-09 07:24:40|4311|4310|4311|4310|4311|4310|4311|4310|214
1625815490000|2021-07-09 07:24:50|4311.5|4310.5|4311.5|4310|4311.5|4310.5|4311.5|4310|376
1625815500000|2021-07-09 07:25:00|4311|4309.5|4311|4310|4311.5|4310|4310|4309.5|1195
1625815510000|2021-07-09 07:25:10|4311.5|4310.5|4311.5|4310|4312|4311|4311.5|4310|0
1625815520000|2021-07-09 07:25:20|4311|4309.5|4311.5|4310|4311.5|4310.5|4310.5|4309.5|199
1625815530000|2021-07-09 07:25:30|4311|4309.5|4310.5|4309.5|4311|4309.5|4310.5|4309.5|467
1625815540000|2021-07-09 07:25:40|4310|4309|4307.5|4306|4311.5|4309.5|4307.5|4306|2079
1625815550000|2021-07-09 07:25:50|4307|4305.5|4308|4307|4308|4307|4306|4305|1031
1625815560000|2021-07-09 07:26:00|4308.5|4307.5|4307|4306|4309|4308.5|4307|4306|1482
1625815570000|2021-07-09 07:26:10|4307.5|4306.5|4306.5|4305|4308|4307|4306|4305|1435
1625815580000|2021-07-09 07:26:20|4306|4304.5|4304|4303|4306.5|4305|4304|4302.5|781
1625815590000|2021-07-09 07:26:30|4304.5|4303.5|4304.5|4303|4304.5|4303.5|4304|4303|381
1625815600000|2021-07-09 07:26:40|4304|4302.5|4302|4300.5|4304|4302.5|4302|4300.5|574
1625815610000|2021-07-09 07:26:50|4301.5|4301|4300.5|4300|4301.5|4301|4300.5|4299|465
1625815620000|2021-07-09 07:27:00|4301|4300.5|4302|4300.5|4303.5|4302.5|4301|4300|5446
1625815630000|2021-07-09 07:27:10|4302.5|4301.5|4302|4301|4302.5|4301.5|4302|4301|224
1625815640000|2021-07-09 07:27:20|4301.5|4300.5|4301.5|4300.5|4302|4301|4301.5|4300.5|886
1625815650000|2021-07-09 07:27:30|4302|4301|4301.5|4300.5|4302|4301|4301.5|4300.5|185
1625815660000|2021-07-09 07:27:40|4302|4301|4302|4301|4303.5|4301.5|4302|4301|580
1625815670000|2021-07-09 07:27:50|4301.5|4300.5|4300.5|4299.5|4301.5|4300.5|4300.5|4299|760
1625815680000|2021-07-09 07:28:00|4301|4300|4302.5|4301.5|4302.5|4301.5|4301|4300|1082
1625815690000|2021-07-09 07:28:10|4302|4300.5|4302.5|4300.5|4302.5|4300.5|4301.5|4300.5|613
1625815700000|2021-07-09 07:28:20|4302|4300|4300.5|4299.5|4302|4300.5|4300|4299.5|1100
1625815710000|2021-07-09 07:28:30|4300|4298.5|4300|4298.5|4300|4299|4299.5|4298|2891
1625815720000|2021-07-09 07:28:40|4299.5||4299.5||4300||4299||650
1625815730000|2021-07-09 07:28:50|4299|4298|4298|4297|4299|4298|4298|4297|609
1625815740000|2021-07-09 07:29:00|4298.5|4297.5|4300|4298.5|4300.5|4298.5|4298.5|4297.5|1509
1625815750000|2021-07-09 07:29:10|4300.5|4299|4300.5|4299|4301|4299.5|4300|4298.5|737
1625815760000|2021-07-09 07:29:20|4301|4299.5|4301|4299.5|4301|4299.5|4301|4299.5|0
1625815770000|2021-07-09 07:29:30|4300.5|4299|4299.5|4297.5|4300.5|4299.5|4298.5|4297.5|1290
1625815780000|2021-07-09 07:29:40|4300.5|4298|4300.5|4299|4301|4299.5|4300.5|4298|474
1625815790000|2021-07-09 07:29:50|4300|4299.5|4300|4298.5|4301|4299.5|4299.5|4298|327
1625815800000|2021-07-09 07:30:00|4299.5|4298|4299|4297.5|4299.5|4298|4299|4297.5|166
1625815810000|2021-07-09 07:30:10|4299.5|4298|4299|4297.5|4300.5|4299|4298.5|4297.5|1425
1625815820000|2021-07-09 07:30:20|4299.5|4298|4300.5|4299.5|4300.5|4299.5|4299.5|4298|218
1625815830000|2021-07-09 07:30:30|4300||4300.5||4300.5||4300||0
1625815840000|2021-07-09 07:30:40|4300|4298.5|4299.5|4298|4300|4298.5|4299.5|4298|967
1625815850000|2021-07-09 07:30:50||4298.5||4298||4298.5||4298|8
1625815860000|2021-07-09 07:31:00|4300|4298.5|4301|4299.5|4301.5|4300.5|4300|4298.5|448
1625815870000|2021-07-09 07:31:10|4300.5|4299|4300|4298.5|4300.5|4299|4299.5|4298.5|84
1625815880000|2021-07-09 07:31:20|4300.5|4299|4300.5|4299|4300.5|4299.5|4300.5|4299|0
1625815890000|2021-07-09 07:31:30||4299.5||4299.5||4299.5||4299.5|0
1625815900000|2021-07-09 07:31:40|4301|4299|4301.5|4300.5|4301.5|4300.5|4301|4299|263
1625815910000|2021-07-09 07:31:50|4302|4301|4302.5|4301.5|4302.5|4301.5|4302|4301|132
1625815920000|2021-07-09 07:32:00|||||||||100
1625815930000|2021-07-09 07:32:10|4302|4301|4302.5|4301.5|4302.5|4301.5|4302|4301|4
1625815940000|2021-07-09 07:32:20|4303|4302|4301.5|4300.5|4304|4303.5|4301.5|4300|1779
1625815950000|2021-07-09 07:32:30|4302|4301|4302|4301|4302|4301.5|4301.5|4301|601
1625815960000|2021-07-09 07:32:40|4302.5|4301.5|4302.5|4301.5|4302.5|4302|4302|4301.5|919
1625815970000|2021-07-09 07:32:50|||||||||100
1625815980000|2021-07-09 07:33:00|4302|4302|4302.5|4302|4302.5|4302|4302|4302|617
1625815990000|2021-07-09 07:33:10||4301.5||4301.5||4302||4301.5|347
1625816010000|2021-07-09 07:33:30|4302|4301|4301|4299.5|4302.5|4302|4301|4299.5|1315
1625816020000|2021-07-09 07:33:40|4301.5|4300|4301|4300.5|4301.5|4300.5|4301|4299.5|1660
1625816030000|2021-07-09 07:33:50|4301.5|4301|4302|4301|4302|4301.5|4301.5|4300.5|783
1625816040000|2021-07-09 07:34:00|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301|0
1625816050000|2021-07-09 07:34:10|4303|4302|4304|4302.5|4304|4302.5|4303|4302|486
1625816060000|2021-07-09 07:34:20|4304.5|4303|4304.5|4303.5|4305.5|4304.5|4304|4303|733
1625816070000|2021-07-09 07:34:30|4305|4304|4305.5|4304.5|4305.5|4305|4305|4304|595
1625816080000|2021-07-09 07:34:40|4305|4304|4306|4305.5|4306|4305.5|4304.5|4304|1233
1625816090000|2021-07-09 07:34:50|4306.5|4305|4304.5|4303.5|4306.5|4305.5|4304.5|4303|1536
1625816100000|2021-07-09 07:35:00|4305|4304|4305.5|4304.5|4305.5|4305|4305|4304|357
1625816110000|2021-07-09 07:35:10|4305|4304|4304|4303|4305|4304|4304|4303|261
1625816120000|2021-07-09 07:35:20||4303.5||4303||4303.5||4303|0
1625816130000|2021-07-09 07:35:30|4304.5|4303.5|4304.5|4303.5|4304.5|4304|4304|4303|502
1625816140000|2021-07-09 07:35:40||4303||4303||4303||4303|93
1625816150000|2021-07-09 07:35:50|4305|4303.5|4304.5|4303.5|4305|4304|4304.5|4303.5|738
1625816160000|2021-07-09 07:36:00|4305|4304|4305|4304.5|4305|4304.5|4305|4304|152
1625816170000|2021-07-09 07:36:10|4305.5|4305|4306|4304.5|4306|4305|4305.5|4304.5|461
1625816180000|2021-07-09 07:36:20|4305.5|4304|4305|4304|4306|4304|4304|4303.5|1495
1625816190000|2021-07-09 07:36:30|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|0
1625816200000|2021-07-09 07:36:40|4304|4304|4303.5|4302.5|4304|4304|4303.5|4302.5|418
1625816210000|2021-07-09 07:36:50|4304|4303|4304|4302.5|4304|4303|4304|4302.5|150
1625816220000|2021-07-09 07:37:00|4304.5|4303|4306|4304.5|4306|4304.5|4304.5|4303|300
1625816230000|2021-07-09 07:37:10|4305.5||4305.5||4305.5||4305.5||0
1625816240000|2021-07-09 07:37:20|4306|4305|4306.5|4306|4306.5|4306|4306|4305|0
1625816250000|2021-07-09 07:37:30|4307|4305.5|4307|4306|4307|4306.5|4307|4305.5|38
1625816260000|2021-07-09 07:37:40|4307.5|4306.5|4308|4307|4308.5|4308|4307.5|4306|1805
1625816270000|2021-07-09 07:37:50|4308.5|4307.5|4309|4308|4309|4308|4308|4307|2157
1625816290000|2021-07-09 07:38:10|4309.5|4308.5|4311.5|4310|4311.5|4310|4309.5|4308.5|1416
1625816300000|2021-07-09 07:38:20|4312|4310.5|4312|4311|4312.5|4311|4312|4310.5|0
1625816310000|2021-07-09 07:38:30|4312.5||4312.5||4312.5||4312.5||0
1625816320000|2021-07-09 07:38:40|4312||4312.5||4312.5||4312||0
1625816330000|2021-07-09 07:38:50|4313|4311.5|4312.5|4311.5|4313|4312|4312.5|4311.5|565
1625816340000|2021-07-09 07:39:00|4313|4312|4312.5|4311.5|4313|4312|4312.5|4311.5|535
1625816350000|2021-07-09 07:39:10|4312|4311|4311|4310|4312.5|4311.5|4310.5|4309|1336
1625816360000|2021-07-09 07:39:20|4311.5|4310.5|4312.5|4311|4312.5|4311|4311.5|4310.5|413
1625816390000|2021-07-09 07:39:50|4313|4311.5|4313.5|4312|4314.5|4313.5|4313|4311.5|577
1625816400000|2021-07-09 07:40:00|4314|4312.5|4315|4314|4315|4314|4314|4312.5|570
1625816410000|2021-07-09 07:40:10|4314.5|4313.5|4314.5|4313|4315|4313.5|4314.5|4313|430
1625816420000|2021-07-09 07:40:20|4314||4314.5||4314.5||4314||0
1625816430000|2021-07-09 07:40:30|4314|4313.5|4315|4313.5|4315|4313.5|4314|4313.5|2
1625816440000|2021-07-09 07:40:40|4314.5|4313|4314.5|4313|4314.5|4313|4314.5|4313|0
1625816450000|2021-07-09 07:40:50|4314|4312.5|4312.5|4311.5|4314|4312.5|4312|4310.5|2183
1625816460000|2021-07-09 07:41:00|4312|4311|4311.5|4311|4312|4311|4311.5|4311|0
1625816470000|2021-07-09 07:41:10|4311|4310|4311|4310|4311|4310|4310.5|4309.5|100
1625816480000|2021-07-09 07:41:20||4309.5||4309.5||4310||4309.5|0
1625816490000|2021-07-09 07:41:30|4310.5||4310.5||4310.5||4310.5||2
1625816500000|2021-07-09 07:41:40|4311|4310|4311.5|4310.5|4312|4311|4311|4310|791
1625816510000|2021-07-09 07:41:50||4310||4310.5||4310.5||4310|0
1625816520000|2021-07-09 07:42:00|4312|4311|4313|4311.5|4313|4311.5|4312|4310.5|1105
1625816530000|2021-07-09 07:42:10|4312.5|4312|4313|4312|4313|4312.5|4312.5|4312|811
1625816540000|2021-07-09 07:42:20|||||||||300
1625816560000|2021-07-09 07:42:40|4313.5|4312.5|4312.5|4311.5|4313.5|4312.5|4312|4311|578
1625816570000|2021-07-09 07:42:50|4313|4311|4313|4311.5|4313|4311.5|4312|4311|0
1625816580000|2021-07-09 07:43:00|4313.5|4312|4314|4312.5|4314|4312.5|4313.5|4312|189
1625816590000|2021-07-09 07:43:10|4314.5|4313|4315.5|4314.5|4315.5|4314.5|4314|4313|777
1625816600000|2021-07-09 07:43:20|4315|4314|4315|4314|4315|4314|4314|4313.5|915
1625816610000|2021-07-09 07:43:30|4315.5|4314.5|4316|4315|4316|4315.5|4315.5|4314.5|234
1625816620000|2021-07-09 07:43:40|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|0
1625816640000|2021-07-09 07:44:00|4315|4314|4315.5|4314|4315.5|4314.5|4314.5|4313.5|944
1625816650000|2021-07-09 07:44:10|4316|4314.5|4316.5|4315.5|4316.5|4315.5|4315|4314|1214
1625816660000|2021-07-09 07:44:20|4316|4315|4315|4313.5|4316.5|4315|4314.5|4313.5|2654
1625816680000|2021-07-09 07:44:40|4314.5|4314|4315.5|4314.5|4316|4315|4314.5|4314|1331
1625816690000|2021-07-09 07:44:50|4315|4315|4315.5|4314.5|4315.5|4315|4315|4314.5|478
1625816700000|2021-07-09 07:45:00|4316|4315|4317.5|4316.5|4317.5|4316.5|4316|4315|3429
1625816710000|2021-07-09 07:45:10|4318|4317|4319.5|4318|4319.5|4318|4318|4316|1251
1625816720000|2021-07-09 07:45:20|4319||4319.5||4319.5||4319||0
1625816730000|2021-07-09 07:45:30|4319|4317.5|4317.5|4316|4319|4318|4317|4316|2852
1625816740000|2021-07-09 07:45:40|4317|4316.5|4318|4317|4318|4317|4317|4316.5|1069
1625816750000|2021-07-09 07:45:50|4318.5|4317.5|4318.5|4317.5|4318.5|4317.5|4318|4317|583
1625816760000|2021-07-09 07:46:00|4318|4317|4319|4318|4319.5|4318.5|4318|4317|389
1625816770000|2021-07-09 07:46:10|4319.5|4317.5|4317.5|4316.5|4319.5|4317.5|4316.5|4315.5|2535
1625816780000|2021-07-09 07:46:20|4318|4317|4319.5|4318.5|4319.5|4318.5|4317.5|4316.5|1884
1625816790000|2021-07-09 07:46:30|4320|4319|4321|4320|4321|4320|4320|4319|789
1625816800000|2021-07-09 07:46:40|4320.5|4319.5|4321|4320|4321|4320|4320|4319.5|2337
1625816810000|2021-07-09 07:46:50|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|108
1625816820000|2021-07-09 07:47:00|4322|4321|4322|4321|4322|4321.5|4321.5|4320.5|1347
1625816830000|2021-07-09 07:47:10|4321.5|4320.5|4322|4320.5|4322|4321|4321|4320.5|266
1625816840000|2021-07-09 07:47:20|4321.5|4321|4320|4319|4321.5|4321|4320|4318.5|1761
1625816850000|2021-07-09 07:47:30|4319.5|4318.5|4319.5|4318.5|4319.5|4319|4319.5|4318.5|0
1625816860000|2021-07-09 07:47:40|4319|4318|4319.5|4318.5|4320|4319|4319|4318|356
1625816870000|2021-07-09 07:47:50|4320|4319|4320|4319|4320|4319|4320|4319|0
1625816880000|2021-07-09 07:48:00|4319.5|4319.5|4320|4319.5|4320|4319.5|4319.5|4319.5|335
1625816890000|2021-07-09 07:48:10|4321|4320|4320|4319|4321|4320|4319.5|4319|1097
1625816900000|2021-07-09 07:48:20|4319.5|4318.5|4319|4317.5|4319.5|4318.5|4318.5|4317.5|189
1625816910000|2021-07-09 07:48:30|4318.5|4317|4317.5|4316.5|4318.5|4317.5|4317|4316.5|599
1625816920000|2021-07-09 07:48:40|4318|4316|4317|4316|4318|4316|4316|4315|194
1625816930000|2021-07-09 07:48:50|4316.5||4317||4317||4316.5||0
1625816940000|2021-07-09 07:49:00|4317.5|4316.5|4317.5|4316|4318|4317|4317|4316|100
1625816950000|2021-07-09 07:49:10|4317|4316.5|4318|4317|4318|4317|4317|4316.5|0
1625816970000|2021-07-09 07:49:30|4317.5|4316.5|4317|4316.5|4317.5|4316.5|4316.5|4315.5|1139
1625816980000|2021-07-09 07:49:40|4318|4317|4318.5|4317.5|4319|4318|4317.5|4317|1156
1625816990000|2021-07-09 07:49:50|4319|4318|4318.5|4317.5|4319|4318|4318.5|4317.5|406
1625817000000|2021-07-09 07:50:00|4318|4318|4317.5|4316.5|4318|4318|4317.5|4316.5|550
1625817010000|2021-07-09 07:50:10|4317|4316|4317|4316|4317|4316.5|4317|4315.5|360
1625817020000|2021-07-09 07:50:20||4315.5||4315.5||4315.5||4315.5|0
1625817030000|2021-07-09 07:50:30|4316.5|4315|4320|4318.5|4320.5|4318.5|4316|4315|654
1625817040000|2021-07-09 07:50:40|4319.5|4318|4319|4318|4319.5|4318|4318.5|4317.5|554
1625817050000|2021-07-09 07:50:50|4319.5|4317.5|4319.5|4318|4319.5|4318|4319.5|4317.5|0
1625817060000|2021-07-09 07:51:00|4319|4317.5|4319.5|4318.5|4319.5|4318.5|4318.5|4317.5|616
1625817070000|2021-07-09 07:51:10|4319|4318|4318.5|4317|4319|4318|4318.5|4317|1241
1625817080000|2021-07-09 07:51:20|4318||4317.5||4318||4317.5||0
1625817090000|2021-07-09 07:51:30|4317|4316.5|4317|4316|4317|4316.5|4317|4315.5|102
1625817100000|2021-07-09 07:51:40|4316.5|4315.5|4315.5|4315|4317|4315.5|4315.5|4314|455
1625817110000|2021-07-09 07:51:50|4316|4315.5|4317|4316|4317|4316|4316|4315.5|562
1625817120000|2021-07-09 07:52:00|4316.5|4315.5|4316.5|4315.5|4317|4316|4316.5|4315.5|570
1625817130000|2021-07-09 07:52:10|4316|4315|4317|4316|4317.5|4317|4315.5|4314.5|3259
1625817140000|2021-07-09 07:52:20|4318|4316.5|4317.5|4317|4318.5|4317|4317|4316.5|829
1625817150000|2021-07-09 07:52:30|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317.5|284
1625817160000|2021-07-09 07:52:40|4319.5|4318|4317.5|4316.5|4319.5|4318|4317|4316.5|1176
1625817170000|2021-07-09 07:52:50|4318|4317|4318.5|4317.5|4318.5|4317.5|4318|4317|0
1625817180000|2021-07-09 07:53:00|4319.5|4318|4319.5|4318.5|4320|4318.5|4319|4318|246
1625817190000|2021-07-09 07:53:10|4320|4319|4319.5|4318.5|4320|4319.5|4319|4318|620
1625817200000|2021-07-09 07:53:20|4319|4318|4318.5|4317.5|4319.5|4318|4318.5|4317.5|566
1625817210000|2021-07-09 07:53:30|4318|4317|4317|4316|4318.5|4317|4317|4315.5|222
1625817220000|2021-07-09 07:53:40|4316.5|4316.5|4317|4316|4317|4316.5|4316.5|4316|462
1625817230000|2021-07-09 07:53:50|4317.5|4316.5|4316|4315|4317.5|4316.5|4316|4315|1101
1625817240000|2021-07-09 07:54:00|4316.5|4315.5|4315.5|4315|4316.5|4316|4315.5|4315|479
1625817250000|2021-07-09 07:54:10|4315|4314.5|4314|4313.5|4316|4315|4314|4313.5|1232
1625817260000|2021-07-09 07:54:20|4314.5|4313|4313|4312|4314.5|4313.5|4313|4312|1721
1625817270000|2021-07-09 07:54:30|4313.5|4312.5|4313.5|4312.5|4313.5|4313|4313.5|4312.5|122
1625817280000|2021-07-09 07:54:40|4314|4313|4314|4313|4314.5|4313.5|4314|4312.5|390
1625817290000|2021-07-09 07:54:50|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314|4313.5|0
1625817300000|2021-07-09 07:55:00|4315|4314|4315|4314|4315|4314|4315|4314|73
1625817310000|2021-07-09 07:55:10||4314.5||4314||4314.5||4314|76
1625817330000|2021-07-09 07:55:30|4315.5|4314.5|4316|4315|4316|4315|4315.5|4314|586
1625817340000|2021-07-09 07:55:40|4316.5|4315.5|4317|4316|4317|4316|4316.5|4315.5|5612
1625817350000|2021-07-09 07:55:50|4316.5|4315.5|4316.5|4316|4316.5|4316|4316|4315.5|336
1625817360000|2021-07-09 07:56:00|4317|4315.5|4315.5|4315|4317|4316|4315.5|4314.5|1201
1625817370000|2021-07-09 07:56:10|4316|4314.5|4316.5|4315.5|4316.5|4316|4316|4314.5|227
1625817380000|2021-07-09 07:56:20|4316|4315|4315|4314|4316|4315|4314.5|4313.5|957
1625817390000|2021-07-09 07:56:30|4314.5|4313.5|4313.5|4313|4315|4314|4313.5|4312.5|1034
1625817400000|2021-07-09 07:56:40|4314|4312.5|4313.5|4312.5|4314|4313|4312.5|4312|348
1625817420000|2021-07-09 07:57:00|4314|4313|4314|4313|4314.5|4314|4314|4312.5|622
1625817430000|2021-07-09 07:57:10|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|0
1625817440000|2021-07-09 07:57:20|4315|4314|4314|4313|4315.5|4314.5|4314|4313|570
1625817450000|2021-07-09 07:57:30|4314.5|4313.5|4314|4313|4314.5|4314|4313.5|4312.5|1328
1625817470000|2021-07-09 07:57:50|4314.5|4313.5|4314|4313.5|4314.5|4314|4314|4313.5|78
1625817480000|2021-07-09 07:58:00|4313.5|4313|4312.5|4312|4314|4313|4312.5|4312|1140
1625817490000|2021-07-09 07:58:10|4313|4311.5|4311.5|4310.5|4313|4311.5|4311|4310.5|1428
1625817500000|2021-07-09 07:58:20|4312|4311|4312|4311|4312|4311.5|4312|4311|127
1625817510000|2021-07-09 07:58:30|4311.5|4310.5|4311|4310.5|4312|4310.5|4311|4310.5|366
1625817530000|2021-07-09 07:58:50|4311.5|4311|4312|4311|4312|4311|4311.5|4311|393
1625817540000|2021-07-09 07:59:00|4311.5||4311.5||4311.5||4311.5||13
1625817550000|2021-07-09 07:59:10|4312||4312||4312||4312||0
1625817560000|2021-07-09 07:59:20|4312.5|4311.5|4313|4312|4313|4312|4312|4311|870
1625817570000|2021-07-09 07:59:30|4312.5||4312.5||4312.5||4312.5||446
1625817580000|2021-07-09 07:59:40|4313|4311.5|4312.5|4311.5|4313|4311.5|4311.5|4310.5|715
1625817590000|2021-07-09 07:59:50|4312|4311|4312.5|4311|4312.5|4311.5|4312|4311|107
1625817600000|2021-07-09 08:00:00|4312|4310.5|4313.5|4312|4313.5|4312.5|4311.5|4310.5|1475
1625817610000|2021-07-09 08:00:10|4313|4311.5|4312|4311|4313|4311.5|4311|4310|1372
1625817620000|2021-07-09 08:00:20|4312.5|4311.5|4313|4312|4313|4312|4312.5|4311.5|475
1625817630000|2021-07-09 08:00:30|4313.5|4312.5|4314|4313|4314|4313.5|4313.5|4312.5|713
1625817640000|2021-07-09 08:00:40|4313.5|4312.5|4314|4313.5|4314.5|4313.5|4313.5|4312.5|2223
1625817650000|2021-07-09 08:00:50|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313|796
1625817660000|2021-07-09 08:01:00|4314.5||4314.5||4314.5||4314.5||0
1625817670000|2021-07-09 08:01:10|4315|4314|4315.5|4315|4316.5|4315.5|4315|4314|2333
1625817680000|2021-07-09 08:01:20||4314.5||4315||4315||4314.5|0
1625817690000|2021-07-09 08:01:30|4315|4314.5|4315.5|4314|4315.5|4314.5|4314.5|4314|907
1625817700000|2021-07-09 08:01:40|4315|4313.5|4314|4313|4315|4313.5|4314|4313|42
1625817710000|2021-07-09 08:01:50|4314.5||4314||4314.5||4314||0
1625817720000|2021-07-09 08:02:00|4314.5||4314||4314.5||4314||52
1625817730000|2021-07-09 08:02:10|4313.5|4312.5|4314|4313|4314|4313|4312.5|4312|2158
1625817740000|2021-07-09 08:02:20|4313.5||4314||4314||4313.5||0
1625817780000|2021-07-09 08:03:00|||||||||185
1625817790000|2021-07-09 08:03:10|4313.5|4312.5|4312|4311|4313.5|4312.5|4312|4311|1759
1625817800000|2021-07-09 08:03:20|4311.5|4310.5|4311|4310|4311.5|4310.5|4311|4309.5|261
1625817810000|2021-07-09 08:03:30|4311.5|4310.5|4311.5|4311|4311.5|4311|4311.5|4310.5|345
1625817820000|2021-07-09 08:03:40|||||||||252
1625817830000|2021-07-09 08:03:50|4312|4311.5|4312.5|4311.5|4313|4311.5|4312|4311.5|509
1625817840000|2021-07-09 08:04:00|4312|4312|4312|4311.5|4312.5|4312|4312|4311|653
1625817850000|2021-07-09 08:04:10|4311.5|4311|4311.5|4310.5|4311.5|4311|4311|4310.5|1219
1625817860000|2021-07-09 08:04:20||4311||4311||4311||4311|0
1625817870000|2021-07-09 08:04:30|4312|4311.5|4312|4311|4312|4311.5|4311.5|4310.5|863
1625817880000|2021-07-09 08:04:40|4312.5|4311.5|4313|4312|4313|4312|4312.5|4311.5|406
1625817890000|2021-07-09 08:04:50|4312.5|4312.5|4312.5|4311.5|4313|4312.5|4312|4311.5|724
1625817900000|2021-07-09 08:05:00|4313|4312|4312.5|4311.5|4313|4312.5|4312.5|4311.5|0
1625817910000|2021-07-09 08:05:10|4313|4312|4313.5|4312.5|4313.5|4312.5|4313|4312|498
1625817920000|2021-07-09 08:05:20|4314|4313|4314|4312.5|4314|4313|4313.5|4312.5|0
1625817930000|2021-07-09 08:05:30|4314.5|4313|4315.5|4314.5|4315.5|4314.5|4314.5|4313|1287
1625817940000|2021-07-09 08:05:40|||||||||6
1625817950000|2021-07-09 08:05:50|4316|4315|4315.5|4314.5|4316|4315.5|4315.5|4314.5|716
1625817960000|2021-07-09 08:06:00|4316|4315|4315.5|4314.5|4316|4315|4315.5|4314.5|0
1625817970000|2021-07-09 08:06:10|4315|4314|4315.5|4314.5|4315.5|4314.5|4314.5|4313.5|663
1625817980000|2021-07-09 08:06:20|4316|4315|4316|4315|4316.5|4315.5|4316|4315|0
1625817990000|2021-07-09 08:06:30|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|10
1625818000000|2021-07-09 08:06:40|4316|4315|4316|4315|4316.5|4315.5|4315.5|4314.5|70
1625818010000|2021-07-09 08:06:50|4316.5|4315.5|4315.5|4314.5|4316.5|4315.5|4315|4314.5|678
1625818020000|2021-07-09 08:07:00|4316|4315|4314.5|4313.5|4316.5|4315.5|4314.5|4313.5|969
1625818030000|2021-07-09 08:07:10|4314|4313|4313.5|4312.5|4314|4313|4313.5|4312|129
1625818040000|2021-07-09 08:07:20|4313|4312|4312.5|4312|4313|4312|4312.5|4312|391
1625818050000|2021-07-09 08:07:30|4313|4312.5|4314.5|4313.5|4314.5|4313.5|4313|4312.5|513
1625818060000|2021-07-09 08:07:40|4314|4313|4313.5|4312.5|4314|4313|4313|4312|212
1625818070000|2021-07-09 08:07:50|4314|4313|4314|4312.5|4314|4313|4314|4312.5|0
1625818090000|2021-07-09 08:08:10|4314.5|4313|4314.5|4313.5|4314.5|4313.5|4314.5|4312.5|0
1625818100000|2021-07-09 08:08:20|4314|4313|4313.5|4312.5|4314.5|4313|4313|4312|961
1625818110000|2021-07-09 08:08:30|4314|4313|4312|4311.5|4314|4313|4311.5|4310|2696
1625818120000|2021-07-09 08:08:40||4311||4311.5||4311.5||4311|0
1625818130000|2021-07-09 08:08:50|4312.5|4311|4313|4312|4313|4312.5|4312.5|4311|374
1625818140000|2021-07-09 08:09:00|4313.5|4312.5|4314|4313|4314|4313|4313.5|4312.5|416
1625818150000|2021-07-09 08:09:10|4313.5|4312.5|4313|4312|4314|4312.5|4312.5|4312|425
1625818160000|2021-07-09 08:09:20|4313.5||4313||4313.5||4313||0
1625818170000|2021-07-09 08:09:30||4312.5||4312.5||4312.5||4312.5|0
1625818180000|2021-07-09 08:09:40|4313.5|4312|4313.5|4312.5|4313.5|4312.5|4313.5|4312|102
1625818190000|2021-07-09 08:09:50|||||||||98
1625818220000|2021-07-09 08:10:20|4314|4313|4313|4311.5|4314|4313|4312.5|4311.5|1019
1625818230000|2021-07-09 08:10:30||4312||4312||4312||4312|0
1625818240000|2021-07-09 08:10:40|4312.5|4311.5|4312|4311.5|4313|4311.5|4312|4311.5|486
1625818250000|2021-07-09 08:10:50|4312.5|4312|4314.5|4313.5|4314.5|4313.5|4312.5|4312|688
1625818260000|2021-07-09 08:11:00|4314||4314.5||4314.5||4314||67
1625818270000|2021-07-09 08:11:10|4315|4314|4315|4314|4315|4314|4315|4314|0
1625818280000|2021-07-09 08:11:20|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315.5|4314|1734
1625818300000|2021-07-09 08:11:40|4315|4314|4314|4313|4315.5|4314|4314|4313|886
1625818310000|2021-07-09 08:11:50|4313.5|4312.5|4313.5|4312.5|4313.5|4313|4313.5|4312.5|0
1625818320000|2021-07-09 08:12:00|4313|4313|4312|4311.5|4313|4313|4312|4311.5|286
1625818330000|2021-07-09 08:12:10|4312.5|4312|4312.5|4311.5|4312.5|4312|4312|4311.5|32
1625818350000|2021-07-09 08:12:30|4313|4312|4313.5|4312.5|4313.5|4312.5|4313|4311.5|1423
1625818360000|2021-07-09 08:12:40|4313|4312|4313.5|4312.5|4313.5|4312.5|4312.5|4312|84
1625818370000|2021-07-09 08:12:50|4313|4312|4313.5|4312.5|4313.5|4312.5|4312.5|4312|827
1625818390000|2021-07-09 08:13:10|||||||||78
1625818400000|2021-07-09 08:13:20|4314|4313|4314.5|4314|4314.5|4314|4314|4312.5|82
1625818410000|2021-07-09 08:13:30|4315|4313.5|4315|4314|4315|4314.5|4314.5|4313.5|911
1625818430000|2021-07-09 08:13:50|4315.5|4314.5|4315|4314|4316|4315|4314.5|4314|2404
1625818440000|2021-07-09 08:14:00|4314.5||4314.5||4314.5||4314.5||271
1625818450000|2021-07-09 08:14:10|4314|4313.5|4312.5|4311.5|4314|4313.5|4312.5|4311.5|1456
1625818470000|2021-07-09 08:14:30|4312|4311|4312|4311.5|4313|4311.5|4311.5|4310.5|459
1625818480000|2021-07-09 08:14:40|4312.5|4312|4312.5|4311.5|4312.5|4312|4312.5|4311.5|218
1625818490000|2021-07-09 08:14:50|4312|4311|4312|4311|4313|4311|4311.5|4311|617
1625818500000|2021-07-09 08:15:00|4312.5|4311.5|4312.5|4311.5|4312.5|4312|4312.5|4311.5|451
1625818510000|2021-07-09 08:15:10|4313|4312.5|4313.5|4312.5|4314|4313|4313|4312.5|694
1625818530000|2021-07-09 08:15:30|4313|4312|4312.5|4311.5|4313|4312|4312.5|4311.5|846
1625818540000|2021-07-09 08:15:40|||||||||463
1625818550000|2021-07-09 08:15:50|4313|4312|4313.5|4312.5|4314|4312.5|4313|4312|103
1625818560000|2021-07-09 08:16:00|4313|4311.5|4312.5|4312|4313|4312.5|4312.5|4311.5|543
1625818570000|2021-07-09 08:16:10|4312|4311.5|4312|4311|4312|4312|4312|4311|66
1625818590000|2021-07-09 08:16:30|4311.5|4310.5|4310.5|4310|4312|4310.5|4310.5|4310|230
1625818600000|2021-07-09 08:16:40|4311|4309.5|4311|4310|4311|4310.5|4311|4309.5|315
1625818610000|2021-07-09 08:16:50|4310.5|4309.5|4310.5|4309.5|4311|4309.5|4310.5|4309.5|0
1625818630000|2021-07-09 08:17:10|||||||||3
1625818640000|2021-07-09 08:17:20|4311|4310|4311.5|4310.5|4311.5|4310.5|4311|4309.5|306
1625818650000|2021-07-09 08:17:30|4312|4311|4313|4312|4313|4312|4312|4311|181
1625818660000|2021-07-09 08:17:40|4313.5||4313||4313.5||4313||0
1625818670000|2021-07-09 08:17:50|4312.5||4313||4313||4312.5||149
1625818680000|2021-07-09 08:18:00|4312.5||4313||4313||4312.5||0
1625818690000|2021-07-09 08:18:10|4313.5||4313.5||4313.5||4313.5||84
1625818700000|2021-07-09 08:18:20|4313||4313||4313||4313||440
1625818710000|2021-07-09 08:18:30|4312.5|4311.5|4311.5|4310.5|4312.5|4311.5|4311|4310.5|1268
1625818720000|2021-07-09 08:18:40||4311||4310.5||4311||4310.5|0
1625818730000|2021-07-09 08:18:50|4311||4311||4311||4311||0
1625818760000|2021-07-09 08:19:20|4310.5|4310|4310.5|4309.5|4311.5|4311|4310.5|4309.5|2054
1625818770000|2021-07-09 08:19:30|4310|4309|4310|4309|4310|4309.5|4309|4308.5|2019
1625818780000|2021-07-09 08:19:40|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|76
1625818790000|2021-07-09 08:19:50||4310||4309.5||4310||4309.5|316
1625818800000|2021-07-09 08:20:00|4311|4310|4311|4310.5|4311|4310.5|4311|4310|1088
1625818810000|2021-07-09 08:20:10|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|324
1625818820000|2021-07-09 08:20:20|4312.5|4311|4312|4311.5|4312.5|4312|4312|4311|2001
1625818830000|2021-07-09 08:20:30|4312.5|4312|4313.5|4312.5|4313.5|4312.5|4312.5|4312|493
1625818860000|2021-07-09 08:21:00|4313|4312|4312.5|4311.5|4313.5|4312.5|4312.5|4311.5|1216
1625818870000|2021-07-09 08:21:10|4313|4312|4312|4311.5|4313.5|4312.5|4312|4311.5|960
1625818880000|2021-07-09 08:21:20|||||||||146
1625818890000|2021-07-09 08:21:30|4312.5|4312|4311.5|4311|4312.5|4312|4311.5|4311|517
1625818900000|2021-07-09 08:21:40|4311|4310.5|4312.5|4312|4312.5|4312|4311|4310|771
1625818910000|2021-07-09 08:21:50|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|172
1625818920000|2021-07-09 08:22:00|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|8
1625818930000|2021-07-09 08:22:10|||||||||200
1625818940000|2021-07-09 08:22:20|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312.5|226
1625818950000|2021-07-09 08:22:30|4314|4313|4314|4313|4314.5|4314|4314|4313|415
1625818960000|2021-07-09 08:22:40|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312|431
1625818970000|2021-07-09 08:22:50|4313|4312|4313|4312|4313|4312|4312.5|4312|247
1625818990000|2021-07-09 08:23:10||4312.5||4312.5||4312.5||4312.5|500
1625819000000|2021-07-09 08:23:20|4312.5|4312|4313|4312|4313|4312|4312.5|4312|660
1625819010000|2021-07-09 08:23:30|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|51
1625819020000|2021-07-09 08:23:40||4313||4313||4313||4313|11
1625819060000|2021-07-09 08:24:20|||||||||10
1625819070000|2021-07-09 08:24:30|4314|4313.5|4314|4313|4314|4313.5|4313.5|4313|744
1625819100000|2021-07-09 08:25:00|4313.5|4312.5|4313.5|4313|4314|4313|4313|4312|795
1625819110000|2021-07-09 08:25:10|4313|4312.5|4312.5|4311.5|4313|4312.5|4312.5|4311.5|542
1625819120000|2021-07-09 08:25:20||4312||4312||4312||4311.5|0
1625819130000|2021-07-09 08:25:30|4313|4312.5|4313|4312|4313|4312.5|4313|4312|680
1625819140000|2021-07-09 08:25:40||4312.5||4312.5||4312.5||4312.5|0
1625819160000|2021-07-09 08:26:00|4312.5|4312|4312|4311|4312.5|4312|4312|4311|777
1625819170000|2021-07-09 08:26:10|4311.5|4310.5|4311|4310|4311.5|4311|4311|4310|349
1625819180000|2021-07-09 08:26:20|4310.5|4309.5|4309.5|4308.5|4311.5|4309.5|4309.5|4308.5|3489
1625819190000|2021-07-09 08:26:30||4309||4309||4309||4309|160
1625819200000|2021-07-09 08:26:40|4310|4309.5|4311.5|4311|4311.5|4311|4310|4309|3895
1625819210000|2021-07-09 08:26:50|4312||4312||4312||4312||86
1625819220000|2021-07-09 08:27:00|4312.5|4311.5|4312|4311|4312.5|4311.5|4311.5|4311|658
1625819230000|2021-07-09 08:27:10|4311.5|4310.5|4309.5|4308.5|4312|4310.5|4309|4308.5|1212
1625819240000|2021-07-09 08:27:20|4310|4309|4310|4309|4310|4309.5|4310|4309|140
1625819250000|2021-07-09 08:27:30|4309.5||4310||4310||4309.5||134
1625819260000|2021-07-09 08:27:40|4310.5|4309.5|4311|4310|4311|4310|4310.5|4309|599
1625819270000|2021-07-09 08:27:50|4310.5|4309.5|4311|4310|4311|4310|4310|4309.5|1701
1625819330000|2021-07-09 08:28:50|4310.5|4309.5|4310.5|4309.5|4311|4309.5|4310|4309|1015
1625819340000|2021-07-09 08:29:00|4310|4310|4310|4309.5|4311|4310|4310|4309.5|606
1625819350000|2021-07-09 08:29:10|4310.5||4310||4310.5||4310||0
1625819360000|2021-07-09 08:29:20|4310.5|4309|4309.5|4309|4310.5|4309|4309.5|4309|147
1625819370000|2021-07-09 08:29:30|4310|4308.5|4308.5|4308|4310|4309|4308.5|4307.5|1024
1625819380000|2021-07-09 08:29:40|4308|4307.5|4307.5|4306.5|4308|4307.5|4307.5|4306.5|445
1625819390000|2021-07-09 08:29:50|4308|4307|4308|4307|4308.5|4307.5|4308|4307|503
1625819400000|2021-07-09 08:30:00||4307.5||4307||4307.5||4307|0
1625819410000|2021-07-09 08:30:10|4307.5|4306.5|4307|4306|4307.5|4306.5|4306.5|4305.5|830
1625819420000|2021-07-09 08:30:20|4307.5|4306.5|4307.5|4306.5|4307.5|4307|4307.5|4306|76
1625819430000|2021-07-09 08:30:30|4308|4307|4308|4306.5|4308|4307.5|4308|4306.5|328
1625819440000|2021-07-09 08:30:40|4307.5||4307.5||4307.5||4307.5||0
1625819460000|2021-07-09 08:31:00|4308|4307|4308|4307|4308|4307.5|4308|4307|417
1625819470000|2021-07-09 08:31:10|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|0
1625819480000|2021-07-09 08:31:20||4307||4306.5||4307||4306.5|0
1625819490000|2021-07-09 08:31:30|4307|4306|4305|4303.5|4307|4306.5|4305|4303.5|4460
1625819500000|2021-07-09 08:31:40|4304.5|4303|4302.5|4301.5|4304.5|4303|4302.5|4301.5|375
1625819510000|2021-07-09 08:31:50||4301||4301.5||4301.5||4301|0
1625819520000|2021-07-09 08:32:00|4302|4301|4302|4301|4302.5|4301|4302|4301|757
1625819530000|2021-07-09 08:32:10|||||||||181
1625819540000|2021-07-09 08:32:20|4302.5|4301.5|4302|4301|4304|4303|4302|4301|2494
1625819550000|2021-07-09 08:32:30|4301.5||4302||4302||4301.5||77
1625819580000|2021-07-09 08:33:00|4302.5|4301.5|4303.5|4302.5|4303.5|4302.5|4302.5|4301|1021
1625819610000|2021-07-09 08:33:30|4304|4303|4305|4304|4305|4304|4304|4302.5|642
1625819630000|2021-07-09 08:33:50|4304.5|4303.5|4302.5|4301.5|4305|4303.5|4302.5|4301.5|1541
1625819640000|2021-07-09 08:34:00|4303|4302|4303|4301.5|4303|4302|4302.5|4301.5|450
1625819650000|2021-07-09 08:34:10|4302.5|4302|4301.5|4301|4302.5|4302|4301.5|4301|0
1625819660000|2021-07-09 08:34:20|4302|4301.5|4303|4302.5|4303|4302.5|4302|4301|234
1625819670000|2021-07-09 08:34:30|4303.5|4303|4305|4303.5|4305|4304|4303.5|4303|834
1625819680000|2021-07-09 08:34:40||4304||4303.5||4304||4303.5|0
1625819690000|2021-07-09 08:34:50|||||||||23
1625819700000|2021-07-09 08:35:00|4305.5|4304|4305.5|4304.5|4305.5|4304.5|4305.5|4304|0
1625819710000|2021-07-09 08:35:10|4306|4305|4306.5|4305|4306.5|4305.5|4306|4304.5|83
1625819720000|2021-07-09 08:35:20|4307|4305.5|4307|4305.5|4307.5|4306.5|4307|4305.5|415
1625819730000|2021-07-09 08:35:30|4307.5|4306|4307.5|4306.5|4307.5|4306.5|4307.5|4306|215
1625819740000|2021-07-09 08:35:40|4308|4307|4308.5|4307.5|4309|4307.5|4307.5|4307|288
1625819770000|2021-07-09 08:36:10|4308||4308.5||4308.5||4308||361
1625819780000|2021-07-09 08:36:20|4308||4308||4308||4308||0
1625819790000|2021-07-09 08:36:30|4307.5|4307|4308|4307|4308|4307|4307.5|4306.5|359
1625819800000|2021-07-09 08:36:40|4307.5|4306.5|4307.5|4306.5|4307.5|4307|4307.5|4306.5|0
1625819810000|2021-07-09 08:36:50|4308|4307|4308|4307|4308|4307|4308|4307|0
1625819820000|2021-07-09 08:37:00|4307.5|4307.5|4308|4306.5|4308|4307.5|4307.5|4306.5|0
1625819830000|2021-07-09 08:37:10|4307.5|4307|4308|4307.5|4308|4307.5|4307.5|4306.5|0
1625819850000|2021-07-09 08:37:30|4307.5|4307|4307|4306.5|4308|4307|4307|4306.5|515
1625819860000|2021-07-09 08:37:40|4306.5|4306|4307|4306|4307|4306|4306.5|4306|347
1625819880000|2021-07-09 08:38:00|4306.5|4305.5|4306|4305.5|4306.5|4305.5|4306|4305.5|421
1625819890000|2021-07-09 08:38:10|4305.5|4305|4305.5|4305|4306|4305|4305.5|4305|106
1625819900000|2021-07-09 08:38:20|4306|4305.5|4306.5|4305.5|4307|4306|4306|4305|708
1625819910000|2021-07-09 08:38:30|4306|4305|4305.5|4304.5|4306|4305|4305.5|4304.5|99
1625819920000|2021-07-09 08:38:40|4305|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|0
1625819940000|2021-07-09 08:39:00|4304|4303|4304|4303|4304|4303|4304|4303|123
1625819950000|2021-07-09 08:39:10|4303.5|4302.5|4304|4303.5|4304|4303.5|4303.5|4302.5|128
1625819960000|2021-07-09 08:39:20|4304.5|4303|4304.5|4304|4304.5|4304|4304.5|4303|253
1625819970000|2021-07-09 08:39:30|4305|4304.5|4306|4305|4306|4305|4305|4304.5|224
1625819980000|2021-07-09 08:39:40|4305.5||4305.5||4305.5||4305.5||0
1625819990000|2021-07-09 08:39:50|4305|4304|4305.5|4304.5|4305.5|4304.5|4305|4304|292
1625820000000|2021-07-09 08:40:00||4304||4304.5||4304.5||4304|0
1625820010000|2021-07-09 08:40:10|4305|4304|4305|4304|4305|4304|4305|4304|163
1625820020000|2021-07-09 08:40:20|||||||||1138
1625820030000|2021-07-09 08:40:30|4304.5||4304.5||4304.5||4304.5||0
1625820040000|2021-07-09 08:40:40|4304|4303.5|4304|4303|4304|4303.5|4304|4303|105
1625820050000|2021-07-09 08:40:50||4303.5||4303.5||4303.5||4303|0
1625820060000|2021-07-09 08:41:00|4304.5|4304|4305|4304|4305.5|4304.5|4304.5|4304|852
1625820070000|2021-07-09 08:41:10|4305.5|4304.5|4305.5|4304.5|4306|4304.5|4305.5|4304.5|0
1625820080000|2021-07-09 08:41:20|4305||4305||4305.5||4305||0
1625820090000|2021-07-09 08:41:30|4305.5||4305.5||4305.5||4305||0
1625820100000|2021-07-09 08:41:40|4306||4305.5||4306||4305.5||0
1625820110000|2021-07-09 08:41:50||4305||4305||4305||4305|51
1625820120000|2021-07-09 08:42:00|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|146
1625820130000|2021-07-09 08:42:10|4307|4306|4308|4307|4308|4307|4307|4305.5|468
1625820140000|2021-07-09 08:42:20|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|45
1625820160000|2021-07-09 08:42:40|4309|4308|4306.5|4306|4309|4308|4306|4305.5|1403
1625820170000|2021-07-09 08:42:50|4307|4305.5|4306.5|4305.5|4307|4306|4306|4305|287
1625820180000|2021-07-09 08:43:00|4306|4305|4307|4306|4307|4306.5|4306|4305|746
1625820190000|2021-07-09 08:43:10|4306.5|4305.5|4306|4305|4306.5|4306|4306|4305|168
1625820200000|2021-07-09 08:43:20|4305.5|4304.5|4305|4304|4305.5|4304.5|4305|4304|0
1625820210000|2021-07-09 08:43:30||4303.5||4304||4304||4303.5|0
1625820220000|2021-07-09 08:43:40||4303.5||4303.5||4304||4303.5|0
1625820240000|2021-07-09 08:44:00||4304||4304||4304.5||4304|0
1625820250000|2021-07-09 08:44:10|4304.5||4304.5||4304.5||4304.5||0
1625820260000|2021-07-09 08:44:20|4304|4303.5|4303.5|4303|4304|4303.5|4303.5|4303|131
1625820270000|2021-07-09 08:44:30|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|59
1625820280000|2021-07-09 08:44:40|4302.5|4302|4303|4301.5|4303|4302|4302.5|4301.5|235
1625820300000|2021-07-09 08:45:00|4303.5|4302|4304.5|4303.5|4304.5|4303.5|4303.5|4301.5|789
1625820310000|2021-07-09 08:45:10|4304|4303|4305|4304|4305|4304|4303.5|4303|531
1625820320000|2021-07-09 08:45:20|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|52
1625820340000|2021-07-09 08:45:40|4305|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|50
1625820350000|2021-07-09 08:45:50|4304|4303|4303.5|4302.5|4304|4303|4303.5|4302.5|99
1625820360000|2021-07-09 08:46:00|4304|4303|4305.5|4304.5|4305.5|4304.5|4304|4303|249
1625820370000|2021-07-09 08:46:10|4305|4305|4306|4305.5|4306.5|4305.5|4305|4305|0
1625820380000|2021-07-09 08:46:20||4305||4305||4305||4305|0
1625820400000|2021-07-09 08:46:40||4305.5||4305||4305.5||4305|0
1625820410000|2021-07-09 08:46:50||4305.5||4305||4305.5||4305|72
1625820420000|2021-07-09 08:47:00|4305.5|4305.5|4306|4305|4306|4305.5|4305.5|4305|0
1625820440000|2021-07-09 08:47:20|4305.5|4304.5|4303.5|4302.5|4306|4304.5|4303.5|4302.5|603
1625820460000|2021-07-09 08:47:40|4303|4302|4303.5|4302.5|4303.5|4303|4303|4302|394
1625820470000|2021-07-09 08:47:50|4303|4302|4302|4301|4303|4302|4302|4301|0
1625820480000|2021-07-09 08:48:00|4301.5|4300.5|4302.5|4301.5|4302.5|4302|4301|4300|945
1625820490000|2021-07-09 08:48:10|4302|4301|4302|4301|4302|4301|4301.5|4300.5|417
1625820500000|2021-07-09 08:48:20|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|46
1625820510000|2021-07-09 08:48:30||4302||4302||4302||4302|2
1625820520000|2021-07-09 08:48:40|4302|4301.5|4302|4301|4302|4301.5|4302|4301|85
1625820530000|2021-07-09 08:48:50|4302.5|4301.5|4302|4301.5|4302.5|4301.5|4302|4301|100
1625820540000|2021-07-09 08:49:00|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|182
1625820550000|2021-07-09 08:49:10|4301|4300.5|4301.5|4301|4302|4301|4301|4300|913
1625820570000|2021-07-09 08:49:30|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|291
1625820580000|2021-07-09 08:49:40|||||||||196
1625820590000|2021-07-09 08:49:50|||||||||311
1625820610000|2021-07-09 08:50:10|4302|4302|4303|4302|4303.5|4302.5|4302|4301.5|453
1625820620000|2021-07-09 08:50:20|4302.5|4301.5|4302.5|4301|4302.5|4301.5|4302.5|4301|0
1625820630000|2021-07-09 08:50:30|4302|4300.5|4301|4300.5|4302|4301|4301|4300.5|1728
1625820660000|2021-07-09 08:51:00|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|310
1625820670000|2021-07-09 08:51:10|4301.5|4300|4300|4299|4301.5|4300.5|4300|4299|704
1625820680000|2021-07-09 08:51:20|4299.5|4298.5|4299.5|4298.5|4300|4298.5|4299.5|4298.5|50
1625820690000|2021-07-09 08:51:30|4300|4299|4300|4299|4300|4299.5|4300|4299|375
1625820700000|2021-07-09 08:51:40|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|0
1625820710000|2021-07-09 08:51:50|4300|4299|4300|4299|4300|4299.5|4300|4299|295
1625820740000|2021-07-09 08:52:20|4300.5|4299.5|4300.5|4300|4300.5|4300|4300.5|4299|540
1625820750000|2021-07-09 08:52:30|4301.5|4300.5|4301.5|4300.5|4302|4300.5|4301.5|4300.5|228
1625820760000|2021-07-09 08:52:40|4302|4301|4302|4301|4302|4301|4302|4301|0
1625820770000|2021-07-09 08:52:50|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|0
1625820780000|2021-07-09 08:53:00|4302|4301|4302|4300.5|4302.5|4301|4301.5|4300.5|411
1625820790000|2021-07-09 08:53:10|4301.5|4300|4300|4299|4301.5|4300|4299.5|4299|1609
1625820800000|2021-07-09 08:53:20|4299.5|4299.5|4300|4299|4300.5|4299.5|4299.5|4299|89
1625820820000|2021-07-09 08:53:40|4300.5|4299.5|4300|4299|4300.5|4299.5|4300|4299|155
1625820830000|2021-07-09 08:53:50|4299.5|4298.5|4298.5|4297.5|4299.5|4298.5|4298.5|4297.5|373
1625820840000|2021-07-09 08:54:00|4298|4297|4297.5|4297|4298|4297.5|4297.5|4297|73
1625820850000|2021-07-09 08:54:10|4298|4296.5|4297|4296|4298|4296.5|4297|4296|25
1625820860000|2021-07-09 08:54:20||4295.5||4295.5||4296||4295.5|0
1625820870000|2021-07-09 08:54:30|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|205
1625820880000|2021-07-09 08:54:40|4296|4295|4296|4295|4296|4295|4296|4295|83
1625820890000|2021-07-09 08:54:50|4297|4295.5|4297|4296|4297|4296|4296.5|4295.5|208
1625820900000|2021-07-09 08:55:00|4296.5|4295.5|4298|4297|4298|4297.5|4296.5|4295.5|1168
1625820910000|2021-07-09 08:55:10|4297.5|4297.5|4298.5|4298|4298.5|4298|4297.5|4297.5|572
1625820920000|2021-07-09 08:55:20|4299|4298.5|4299.5|4298|4299.5|4298.5|4299|4298|263
1625820930000|2021-07-09 08:55:30|4299||4299||4299||4299||0
1625820940000|2021-07-09 08:55:40|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|0
1625820960000|2021-07-09 08:56:00|4300|4299|4299.5|4298.5|4300|4299.5|4299.5|4298.5|163
1625820980000|2021-07-09 08:56:20|4300|4299|4299.5|4298|4300|4299|4298.5|4298|562
1625820990000|2021-07-09 08:56:30|4299||4299||4299||4299||0
1625821000000|2021-07-09 08:56:40|4299.5||4299.5||4299.5||4299.5||0
1625821010000|2021-07-09 08:56:50|4299||4299||4299||4299||0
1625821020000|2021-07-09 08:57:00|4298.5|4297.5|4299.5|4298|4299.5|4298|4298.5|4297.5|948
1625821030000|2021-07-09 08:57:10|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298.5|0
1625821040000|2021-07-09 08:57:20|4299|4298|4299.5|4299|4299.5|4299|4299|4298|371
1625821050000|2021-07-09 08:57:30|4300|4299.5|4300|4299|4300.5|4299.5|4300|4299|233
1625821060000|2021-07-09 08:57:40|4299.5||4300||4300||4299.5||0
1625821070000|2021-07-09 08:57:50|4299.5|4299.5|4299.5|4299|4299.5|4299.5|4299.5|4298.5|486
1625821080000|2021-07-09 08:58:00|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298.5|419
1625821090000|2021-07-09 08:58:10|4299|4298|4298.5|4297.5|4299|4298|4298.5|4297.5|558
1625821110000|2021-07-09 08:58:30|4299|4298|4298.5|4297.5|4299|4298.5|4298.5|4297.5|927
1625821120000|2021-07-09 08:58:40|4299|4298|4299|4298|4299|4298.5|4299|4297.5|272
1625821130000|2021-07-09 08:58:50|4298.5|4297.5|4298|4297.5|4299|4297.5|4298|4297.5|215
1625821140000|2021-07-09 08:59:00|4298.5||4298.5||4298.5||4298.5||100
1625821160000|2021-07-09 08:59:20|4298|4297|4297.5|4296.5|4298|4297|4297|4296|407
1625821170000|2021-07-09 08:59:30|4298|4297|4298|4297|4298|4297.5|4298|4297|45
1625821190000|2021-07-09 08:59:50|4298.5|4297.5|4298.5|4298|4298.5|4298|4298.5|4297.5|164
1625821200000|2021-07-09 09:00:00|4299|4298.5|4299|4298|4299|4298.5|4299|4298|1025
1625821210000|2021-07-09 09:00:10|4299.5|4298.5|4299.5|4298.5|4299.5|4299|4299.5|4298.5|909
1625821220000|2021-07-09 09:00:20|||||||||1
1625821240000|2021-07-09 09:00:40|4300|4299|4301|4300|4301|4300|4299.5|4298.5|630
1625821250000|2021-07-09 09:00:50|4300.5|4300.5|4301|4300|4301|4300.5|4300.5|4300|1090
1625821260000|2021-07-09 09:01:00|4301.5|4300.5|4303|4301.5|4303|4301.5|4301.5|4300|385
1625821280000|2021-07-09 09:01:20|4302.5|4301|4301.5|4300.5|4302.5|4301|4301.5|4300|313
1625821290000|2021-07-09 09:01:30|4301|4300|4301|4300|4301|4300|4300.5|4300|184
1625821300000|2021-07-09 09:01:40|4300.5|4299.5|4300|4299|4301|4299.5|4300|4299|831
1625821310000|2021-07-09 09:01:50|4300.5||4300.5||4300.5||4300.5||0
1625821320000|2021-07-09 09:02:00||4299.5||4300||4300||4299.5|0
1625821330000|2021-07-09 09:02:10|4300|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|339
1625821340000|2021-07-09 09:02:20||4300||4300||4300||4300|0
1625821350000|2021-07-09 09:02:30||4299.5||4299.5||4299.5||4299.5|0
1625821360000|2021-07-09 09:02:40||4300||4300||4300||4299.5|0
1625821370000|2021-07-09 09:02:50|4301||4301||4301||4301||171
1625821380000|2021-07-09 09:03:00|4300.5|4299.5|4300|4299.5|4301|4299.5|4299.5|4299|827
1625821390000|2021-07-09 09:03:10|4300.5|4300|4301|4300|4301|4300|4300.5|4300|99
1625821410000|2021-07-09 09:03:30|4301.5|4300.5|4302.5|4301.5|4303|4301.5|4301.5|4300.5|321
1625821420000|2021-07-09 09:03:40|4303|4302|4302.5|4301.5|4303|4302|4302|4301.5|381
1625821440000|2021-07-09 09:04:00|4303|4302|4302.5|4301.5|4303.5|4302|4302.5|4301.5|24
1625821450000|2021-07-09 09:04:10|4302|4301|4301|4300.5|4302.5|4301|4301|4300.5|803
1625821470000|2021-07-09 09:04:30|4301.5|4301|4301.5|4300.5|4301.5|4301|4301.5|4300.5|553
1625821480000|2021-07-09 09:04:40|4302|4301|4302|4301|4302.5|4301.5|4302|4301|2040
1625821490000|2021-07-09 09:04:50|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|102
1625821500000|2021-07-09 09:05:00|4302|4301|4302.5|4302|4303|4302|4302|4301|1567
1625821510000|2021-07-09 09:05:10|4303||4303||4303||4303||31
1625821530000|2021-07-09 09:05:30|4302.5|4301.5|4301.5|4301|4303|4302|4301.5|4301|1863
1625821540000|2021-07-09 09:05:40|4301|4300.5|4301|4300|4301.5|4300.5|4300.5|4300|796
1625821550000|2021-07-09 09:05:50|4300.5|4299.5|4300.5|4299.5|4301|4299.5|4300|4299.5|265
1625821560000|2021-07-09 09:06:00|4300|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|24
1625821570000|2021-07-09 09:06:10|4300|4299|4300|4299|4300|4299|4300|4299|231
1625821580000|2021-07-09 09:06:20|4299.5|4298.5|4299|4298|4299.5|4298.5|4298.5|4298|380
1625821600000|2021-07-09 09:06:40|4298.5|4297.5|4297|4296|4298.5|4297.5|4297|4296|666
1625821620000|2021-07-09 09:07:00|4297.5|4296.5|4297.5|4297|4297.5|4297|4297.5|4296|155
1625821630000|2021-07-09 09:07:10|4298.5|4297.5|4299|4297.5|4299|4297.5|4298|4297.5|189
1625821640000|2021-07-09 09:07:20|4298.5|4298|4299.5|4298|4299.5|4298|4298.5|4298|108
1625821650000|2021-07-09 09:07:30|4299|4298.5|4299.5|4298.5|4300|4299.5|4299|4298.5|719
1625821670000|2021-07-09 09:07:50|||||||||361
1625821680000|2021-07-09 09:08:00|4300|4299|4299.5|4299|4300.5|4299.5|4299.5|4298.5|649
1625821690000|2021-07-09 09:08:10|4299|4298.5|4300|4299|4300|4299|4299|4298.5|281
1625821700000|2021-07-09 09:08:20|4299.5|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|277
1625821710000|2021-07-09 09:08:30|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|503
1625821720000|2021-07-09 09:08:40|4299.5|4297.5|4299|4298|4299.5|4298.5|4298.5|4297.5|507
1625821730000|2021-07-09 09:08:50|4298.5||4299||4299||4298.5||116
1625821740000|2021-07-09 09:09:00|4298.5|4297.5|4297.5|4297|4299|4297.5|4297.5|4297|611
1625821750000|2021-07-09 09:09:10||4296.5||4296.5||4296.5||4296.5|100
1625821760000|2021-07-09 09:09:20|4298|4297|4298|4297|4298|4297.5|4297.5|4297|100
1625821790000|2021-07-09 09:09:50|4297.5|4296.5|4297|4296|4298|4296.5|4297|4296|437
1625821800000|2021-07-09 09:10:00|4297.5|4296.5|4297.5|4296.5|4297.5|4297|4297.5|4296|221
1625821820000|2021-07-09 09:10:20|4297||4297.5||4297.5||4297||61
1625821830000|2021-07-09 09:10:30||4297||4297||4297||4297|21
1625821840000|2021-07-09 09:10:40|4298|4296.5|4299|4298|4299|4298|4298|4296.5|2276
1625821850000|2021-07-09 09:10:50|4299.5|4298.5|4299|4298|4299.5|4299|4299|4298|2033
1625821860000|2021-07-09 09:11:00|4298.5|4297.5|4298.5|4297.5|4299|4298|4298|4297.5|1200
1625821870000|2021-07-09 09:11:10|||||||||80
1625821880000|2021-07-09 09:11:20|4299|4298|4299|4298|4299|4298|4299|4298|0
1625821910000|2021-07-09 09:11:50|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|124
1625821920000|2021-07-09 09:12:00|4298|4297|4298|4297|4298|4297|4297|4296.5|2101
1625821930000|2021-07-09 09:12:10|4297.5|4296.5|4294.5|4294|4298|4296.5|4294.5|4293.5|556
1625821940000|2021-07-09 09:12:20|4295|4294.5|4295|4294|4295.5|4294.5|4294.5|4294|345
1625821950000|2021-07-09 09:12:30|4294.5|4293.5|4294|4293|4294.5|4294|4294|4293|327
1625821960000|2021-07-09 09:12:40|4294.5|4293.5|4295|4294|4295|4294.5|4294.5|4293.5|478
1625821970000|2021-07-09 09:12:50|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293.5|155
1625821980000|2021-07-09 09:13:00|4294|4293|4294|4293|4294|4293|4294|4293|331
1625821990000|2021-07-09 09:13:10|4294.5|4293.5|4294.5|4293.5|4294.5|4294|4294.5|4293|311
1625822010000|2021-07-09 09:13:30|4294|4293|4292|4290.5|4294|4293|4292|4290.5|1038
1625822020000|2021-07-09 09:13:40|||||||||160
1625822030000|2021-07-09 09:13:50||4291||4291||4291||4291|0
1625822040000|2021-07-09 09:14:00|4292.5|4291.5|4293|4292|4293.5|4292.5|4292|4291|3438
1625822050000|2021-07-09 09:14:10|4293.5||4293||4293.5||4293||0
1625822060000|2021-07-09 09:14:20|4292.5||4293||4293||4292.5||0
1625822070000|2021-07-09 09:14:30|4292.5|4291.5|4291.5|4290|4293|4291.5|4291|4290|624
1625822100000|2021-07-09 09:15:00|4292|4290.5|4293|4292|4293|4292|4292|4290|296
1625822120000|2021-07-09 09:15:20|4293.5|4291|4292|4291|4293.5|4291.5|4292|4291|50
1625822130000|2021-07-09 09:15:30|4291.5|4290.5|4291.5|4290.5|4292|4291|4291.5|4290|482
1625822140000|2021-07-09 09:15:40|4292|4291|4292|4291|4292|4291|4292|4290.5|0
1625822150000|2021-07-09 09:15:50|4292.5|4290.5|4291.5|4290.5|4292.5|4290.5|4291.5|4290.5|4
1625822160000|2021-07-09 09:16:00|4292|4291|4292|4291|4292.5|4291.5|4292|4291|0
1625822170000|2021-07-09 09:16:10|4292.5|4291.5|4293.5|4292.5|4293.5|4293|4292.5|4291.5|184
1625822180000|2021-07-09 09:16:20|4294|4293|4294|4293|4294|4293.5|4293.5|4292.5|1665
1625822190000|2021-07-09 09:16:30|4293.5|4292.5|4293|4292|4293.5|4292.5|4293|4292|128
1625822200000|2021-07-09 09:16:40|4293.5|4292.5|4294|4293|4294.5|4293|4293.5|4292.5|80
1625822210000|2021-07-09 09:16:50|4294.5||4294||4294.5||4294||0
1625822220000|2021-07-09 09:17:00|4294.5||4294.5||4294.5||4294.5||0
1625822230000|2021-07-09 09:17:10|4295|4293.5|4295|4294|4295.5|4294|4294.5|4293.5|0
1625822240000|2021-07-09 09:17:20|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293.5|107
1625822250000|2021-07-09 09:17:30|4295|4294|4295.5|4294|4295.5|4294|4295|4294|55
1625822260000|2021-07-09 09:17:40|4295||4295||4295||4295||0
1625822270000|2021-07-09 09:17:50|4294.5|4293.5|4294.5|4293.5|4295|4293.5|4294|4293.5|81
1625822280000|2021-07-09 09:18:00|4294|4293|4293.5|4292.5|4294|4293|4293|4292.5|662
1625822290000|2021-07-09 09:18:10|4293||4293.5||4293.5||4293||0
1625822310000|2021-07-09 09:18:30|4293|4292|4293|4292|4293|4292|4292.5|4291.5|221
1625822320000|2021-07-09 09:18:40|4293.5|4292.5|4294.5|4293.5|4294.5|4293.5|4293.5|4292|1304
1625822330000|2021-07-09 09:18:50|4294|4293|4294|4293|4294|4293|4293|4292.5|612
1625822370000|2021-07-09 09:19:30|4293.5||4294||4294||4293.5||258
1625822380000|2021-07-09 09:19:40|4293.5|4292.5|4292.5|4292|4294.5|4292.5|4292.5|4292|103
1625822390000|2021-07-09 09:19:50|||||||||78
1625822400000|2021-07-09 09:20:00|4293|4292.5|4293|4292|4293.5|4292.5|4293|4292|507
1625822410000|2021-07-09 09:20:10|4292.5|4292.5|4293.5|4292.5|4293.5|4292.5|4292.5|4292.5|116
1625822420000|2021-07-09 09:20:20|4294|4293|4294.5|4293.5|4294.5|4294|4294|4293|1161
1625822430000|2021-07-09 09:20:30|4294|4293|4294|4293|4294.5|4293|4294|4292.5|408
1625822440000|2021-07-09 09:20:40||4292.5||4293||4293||4292.5|0
1625822450000|2021-07-09 09:20:50|4293.5|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|54
1625822470000|2021-07-09 09:21:10|4294|4293|4293.5|4292.5|4294|4293|4293.5|4292.5|0
1625822480000|2021-07-09 09:21:20|4293|4292|4291.5|4290.5|4293.5|4292|4291.5|4290.5|265
1625822490000|2021-07-09 09:21:30|4291|4290|4291|4290|4291|4290|4291|4290|22
1625822500000|2021-07-09 09:21:40|4291.5|4290.5|4291.5|4290.5|4291.5|4291|4291.5|4290|471
1625822510000|2021-07-09 09:21:50|4291|4290|4291|4290|4291.5|4290|4290.5|4290|353
1625822530000|2021-07-09 09:22:10||4290.5||4290||4290.5||4290|115
1625822540000|2021-07-09 09:22:20||4290.5||4290.5||4290.5||4290.5|0
1625822550000|2021-07-09 09:22:30|4291.5|4291|4291.5|4290.5|4292.5|4291.5|4291.5|4290.5|784
1625822570000|2021-07-09 09:22:50|||||||||30
1625822600000|2021-07-09 09:23:20|4292|4291|4292.5|4291.5|4293|4292|4292|4291|1260
1625822610000|2021-07-09 09:23:30||4292||4291.5||4292||4291.5|205
1625822620000|2021-07-09 09:23:40|4292||4292||4292||4292||0
1625822630000|2021-07-09 09:23:50|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290|1003
1625822640000|2021-07-09 09:24:00|4291.5|4290|4291.5|4290.5|4292|4290.5|4291|4290|276
1625822660000|2021-07-09 09:24:20|4292|4291|4293|4292|4293|4292.5|4292|4291|86
1625822670000|2021-07-09 09:24:30|4293.5|4292.5|4294.5|4293.5|4294.5|4293.5|4293.5|4292.5|80
1625822680000|2021-07-09 09:24:40|4294|4293|4294|4293|4294|4293|4294|4293|0
1625822700000|2021-07-09 09:25:00|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|0
1625822710000|2021-07-09 09:25:10|4295|4294|4295|4294|4295.5|4294.5|4295|4294|674
1625822720000|2021-07-09 09:25:20|4295.5|4294.5|4295|4294.5|4295.5|4295|4295|4294.5|1878
1625822730000|2021-07-09 09:25:30|4294.5|4294|4294|4293.5|4295|4294.5|4294|4293.5|1943
1625822740000|2021-07-09 09:25:40|4294.5|4294|4294.5|4293.5|4295|4294.5|4294.5|4293.5|464
1625822750000|2021-07-09 09:25:50|4295||4295||4295||4295||0
1625822760000|2021-07-09 09:26:00|4294.5|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|59
1625822770000|2021-07-09 09:26:10|4294|4293|4293|4292|4294|4293|4293|4292|325
1625822780000|2021-07-09 09:26:20|4293.5|4292.5|4293|4292|4293.5|4292.5|4293|4292|136
1625822800000|2021-07-09 09:26:40|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|96
1625822820000|2021-07-09 09:27:00|4293|4292|4292|4291|4293|4292|4292|4291|98
1625822830000|2021-07-09 09:27:10|4291.5|4291.5|4292|4291|4292|4291.5|4291.5|4290.5|216
1625822840000|2021-07-09 09:27:20||4290.5||4290.5||4290.5||4290.5|0
1625822850000|2021-07-09 09:27:30|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4290.5|98
1625822860000|2021-07-09 09:27:40||4290.5||4290.5||4291||4290.5|0
1625822870000|2021-07-09 09:27:50||4291||4291||4291||4290.5|0
1625822880000|2021-07-09 09:28:00||4290.5||4291||4291||4290.5|0
1625822900000|2021-07-09 09:28:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|447
1625822930000|2021-07-09 09:28:50|4290.5|4290|4290|4289|4290.5|4290|4290|4289|685
1625822940000|2021-07-09 09:29:00|4290.5|4289.5|4291|4290.5|4291|4290.5|4290.5|4289.5|483
1625822950000|2021-07-09 09:29:10|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|148
1625822960000|2021-07-09 09:29:20|4291|4289.5|4291|4289.5|4291|4290|4291|4289.5|0
1625822970000|2021-07-09 09:29:30|4290.5|4289|4290|4289|4290.5|4289|4290|4289|0
1625822980000|2021-07-09 09:29:40||4289.5||4289.5||4289.5||4289.5|106
1625822990000|2021-07-09 09:29:50|4289.5|4289|4288.5|4288|4289.5|4289|4288.5|4288|234
1625823000000|2021-07-09 09:30:00|4289|4287.5|4291|4290|4291|4290|4289|4287.5|2304
1625823010000|2021-07-09 09:30:10|4290.5|4290.5|4292|4291|4292|4291|4290.5|4290|545
1625823020000|2021-07-09 09:30:20|4291.5|4290.5|4290.5|4289.5|4292|4290.5|4290.5|4289.5|265
1625823030000|2021-07-09 09:30:30|||||||||71
1625823040000|2021-07-09 09:30:40|4291|4290|4290.5|4289.5|4291.5|4290.5|4290.5|4289.5|248
1625823050000|2021-07-09 09:30:50|||||||||1
1625823060000|2021-07-09 09:31:00|4290|4289|4291|4290|4291|4290|4290|4289|373
1625823070000|2021-07-09 09:31:10|4291.5|4289.5|4291.5|4290.5|4291.5|4290.5|4291.5|4289.5|0
1625823080000|2021-07-09 09:31:20|4291|4290|4291|4290|4291|4290|4291|4290|0
1625823090000|2021-07-09 09:31:30|||||||||55
1625823100000|2021-07-09 09:31:40|4290.5|4290.5|4290.5|4290|4290.5|4290.5|4290.5|4289.5|270
1625823110000|2021-07-09 09:31:50|4290|4289.5|4290|4288.5|4290|4290|4290|4288.5|655
1625823120000|2021-07-09 09:32:00|4289.5|4289|4289.5|4288.5|4289.5|4289|4289.5|4288.5|0
1625823130000|2021-07-09 09:32:10|4290|4289|4289.5|4288.5|4290.5|4289.5|4289.5|4288.5|279
1625823140000|2021-07-09 09:32:20|4289|4288|4288|4287|4289|4288|4288|4286.5|82
1625823150000|2021-07-09 09:32:30||4286.5||4287||4287||4286.5|0
1625823160000|2021-07-09 09:32:40|4287.5|4286.5|4287.5|4286.5|4287.5|4287|4287.5|4286.5|0
1625823170000|2021-07-09 09:32:50|4287|4286|4287|4286|4287.5|4286.5|4286.5|4286|381
1625823220000|2021-07-09 09:33:40|4287.5|4286.5|4287|4286.5|4287.5|4287|4287|4286.5|722
1625823230000|2021-07-09 09:33:50|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|400
1625823240000|2021-07-09 09:34:00|4287|4286.5|4287|4286|4287.5|4287|4287|4286|1395
1625823260000|2021-07-09 09:34:20|4287.5|4286.5|4287.5|4286.5|4287.5|4287|4287.5|4286.5|279
1625823270000|2021-07-09 09:34:30|4287|4286|4286|4285|4287|4286|4285.5|4285|919
1625823280000|2021-07-09 09:34:40|4285.5|4284.5|4285|4284|4285.5|4284.5|4285|4284|240
1625823290000|2021-07-09 09:34:50||4283.5||4284||4284||4283.5|0
1625823300000|2021-07-09 09:35:00||4284.5||4284||4284.5||4284|94
1625823320000|2021-07-09 09:35:20|4285.5|4284.5|4286|4285.5|4286|4285.5|4285.5|4284|462
1625823330000|2021-07-09 09:35:30|4286.5|4286|4287|4286|4287|4286|4286.5|4286|1010
1625823340000|2021-07-09 09:35:40|4287.5|4286.5|4286.5|4285.5|4287.5|4286.5|4286.5|4285.5|197
1625823350000|2021-07-09 09:35:50|4287.5|4286|4287|4286.5|4287.5|4286.5|4287|4286|4147
1625823360000|2021-07-09 09:36:00|4287.5|4287|4288|4287|4288|4287|4287.5|4286.5|78
1625823390000|2021-07-09 09:36:30|4287.5||4288||4288||4287.5||0
1625823420000|2021-07-09 09:37:00|4288.5|4287.5|4289|4288|4289|4288.5|4288.5|4287|489
1625823430000|2021-07-09 09:37:10|4288.5||4289||4289||4288.5||0
1625823440000|2021-07-09 09:37:20|4289.5||4289||4289.5||4289||0
1625823450000|2021-07-09 09:37:30|4288.5|4288.5|4289.5|4288.5|4289.5|4288.5|4288.5|4288.5|46
1625823460000|2021-07-09 09:37:40|4289|4288|4289|4288|4289|4288|4289|4288|0
1625823470000|2021-07-09 09:37:50|4289.5|4288.5|4289|4288|4289.5|4288.5|4288.5|4288|659
1625823480000|2021-07-09 09:38:00|4289.5|4288.5|4289.5|4288.5|4289.5|4289|4289.5|4288|172
1625823500000|2021-07-09 09:38:20|4290|4289|4289.5|4288.5|4290|4289|4289.5|4288.5|0
1625823510000|2021-07-09 09:38:30|4290|4289|4290.5|4289.5|4290.5|4290|4290|4289|213
1625823520000|2021-07-09 09:38:40|4290|4289|4290|4289|4290|4289.5|4290|4289|51
1625823530000|2021-07-09 09:38:50|4289.5|4288.5|4288.5|4288|4290|4288.5|4288.5|4288|1593
1625823540000|2021-07-09 09:39:00|4289|4287.5|4288.5|4287.5|4289|4287.5|4287.5|4287|287
1625823550000|2021-07-09 09:39:10|4289|4288|4288.5|4287|4289.5|4288.5|4288.5|4287|441
1625823560000|2021-07-09 09:39:20|4288||4288||4288.5||4287.5||0
1625823570000|2021-07-09 09:39:30|4288.5|4287.5|4288|4287|4288.5|4288|4288|4287|398
1625823580000|2021-07-09 09:39:40|4288.5|4287.5|4288.5|4287.5|4289|4287.5|4288.5|4287.5|315
1625823590000|2021-07-09 09:39:50|4288|4287|4287.5|4287|4288.5|4287|4287.5|4287|652
1625823600000|2021-07-09 09:40:00|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|594
1625823610000|2021-07-09 09:40:10|4288|4287.5|4289|4287.5|4289|4288|4288|4287|794
1625823620000|2021-07-09 09:40:20||4288||4288||4288||4288|0
1625823630000|2021-07-09 09:40:30|4289.5|4288.5|4289|4287.5|4289.5|4288.5|4289|4287.5|276
1625823640000|2021-07-09 09:40:40|4289.5|4288|4291|4289.5|4291|4289.5|4289.5|4288|623
1625823650000|2021-07-09 09:40:50|4290.5|4289|4290|4289|4290.5|4289|4290|4289|0
1625823670000|2021-07-09 09:41:10|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|1576
1625823680000|2021-07-09 09:41:20|4290||4290||4290||4289.5||0
1625823690000|2021-07-09 09:41:30|4289.5||4289.5||4289.5||4289.5||0
1625823700000|2021-07-09 09:41:40|||||||||1
1625823720000|2021-07-09 09:42:00|4290|4289|4291|4290|4291|4290|4290|4288.5|449
1625823740000|2021-07-09 09:42:20|4291.5|4290.5|4292.5|4291.5|4292.5|4291.5|4291.5|4290.5|115
1625823750000|2021-07-09 09:42:30|4292|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4291|869
1625823760000|2021-07-09 09:42:40|4292|4291|4291.5|4291|4292.5|4291.5|4291.5|4291|86
1625823770000|2021-07-09 09:42:50|4291|4290.5|4290|4289.5|4291.5|4290.5|4290|4289|2446
1625823780000|2021-07-09 09:43:00||4289||4289.5||4289.5||4289|215
1625823790000|2021-07-09 09:43:10|4289.5|4289|4289|4288.5|4290|4289.5|4289|4288.5|2792
1625823800000|2021-07-09 09:43:20|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|421
1625823830000|2021-07-09 09:43:50|4288|4287|4288|4287|4288|4287.5|4287.5|4286.5|206
1625823840000|2021-07-09 09:44:00|4288.5|4287.5|4288.5|4287.5|4289|4288.5|4288.5|4287|635
1625823850000|2021-07-09 09:44:10|4288||4288||4288||4288||0
1625823860000|2021-07-09 09:44:20|4288.5|4287|4288.5|4287.5|4288.5|4287.5|4287.5|4287|52
1625823870000|2021-07-09 09:44:30|4289|4288|4289|4288|4289|4288.5|4289|4287.5|544
1625823880000|2021-07-09 09:44:40|4289.5|4288.5|4289.5|4288.5|4289.5|4289|4289.5|4288|715
1625823890000|2021-07-09 09:44:50|4289|4288|4289.5|4288.5|4289.5|4288.5|4288.5|4287.5|0
1625823900000|2021-07-09 09:45:00|4289|4288|4289|4288|4289.5|4288|4288.5|4288|76
1625823910000|2021-07-09 09:45:10|4288.5|4287.5|4288.5|4287.5|4289|4288|4288|4287.5|1873
1625823930000|2021-07-09 09:45:30|4288|4287|4287|4286.5|4288.5|4287|4287|4286.5|798
1625823940000|2021-07-09 09:45:40|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|299
1625823950000|2021-07-09 09:45:50|4287.5||4287||4287.5||4287||207
1625823960000|2021-07-09 09:46:00|4287.5|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|85
1625823970000|2021-07-09 09:46:10|4287|4286|4285.5|4284.5|4287.5|4286|4285.5|4284.5|258
1625823990000|2021-07-09 09:46:30|4285|4284|4285|4284|4285|4284.5|4284|4283.5|1420
1625824000000|2021-07-09 09:46:40|4284.5|4284.5|4284.5|4283.5|4285.5|4284.5|4284|4283|2589
1625824010000|2021-07-09 09:46:50|4285|4284|4283|4282|4285|4284.5|4283|4282|1427
1625824020000|2021-07-09 09:47:00|4283.5|4282.5|4284|4283|4284|4283|4283.5|4282.5|222
1625824030000|2021-07-09 09:47:10||4282.5||4283||4283||4282.5|0
1625824050000|2021-07-09 09:47:30|4284.5|4283.5|4284.5|4284|4285|4284|4284|4283.5|2394
1625824060000|2021-07-09 09:47:40|4284|4283.5|4283.5|4283|4284.5|4284|4283.5|4282.5|1871
1625824080000|2021-07-09 09:48:00|4284|4283.5|4284|4283|4285|4284|4284|4283|936
1625824090000|2021-07-09 09:48:10|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282|607
1625824100000|2021-07-09 09:48:20|4283|4282|4283|4282.5|4283|4282.5|4283|4282|0
1625824110000|2021-07-09 09:48:30|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|1387
1625824130000|2021-07-09 09:48:50|4282.5|4282.5|4282.5|4281.5|4282.5|4282.5|4282.5|4281.5|425
1625824140000|2021-07-09 09:49:00|4283|4282|4282.5|4281.5|4283|4282|4282.5|4281.5|515
1625824150000|2021-07-09 09:49:10|4282|4282|4282|4281.5|4282.5|4282|4282|4281.5|1665
1625824160000|2021-07-09 09:49:20|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|1071
1625824170000|2021-07-09 09:49:30|4282.5|4281.5|4282.5|4281.5|4283|4281.5|4282|4281.5|215
1625824180000|2021-07-09 09:49:40|4283|4282|4283|4282|4283|4282.5|4283|4281.5|649
1625824190000|2021-07-09 09:49:50|4282.5|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|728
1625824200000|2021-07-09 09:50:00|4282.5|4281|4282.5|4281.5|4282.5|4282|4281.5|4281|1935
1625824210000|2021-07-09 09:50:10|||||||||100
1625824250000|2021-07-09 09:50:50|4283|4282|4283.5|4282.5|4283.5|4282.5|4283|4281.5|439
1625824260000|2021-07-09 09:51:00|4283|4282|4283|4282|4283|4282.5|4282.5|4282|520
1625824270000|2021-07-09 09:51:10|4283.5|4282.5|4283|4282|4283.5|4282.5|4283|4282|0
1625824280000|2021-07-09 09:51:20|4282.5|4282.5|4283.5|4282.5|4283.5|4282.5|4282.5|4282.5|47
1625824290000|2021-07-09 09:51:30|4283|4282|4283.5|4282.5|4283.5|4282.5|4283|4282|0
1625824300000|2021-07-09 09:51:40|4284||4283.5||4284||4283||0
1625824310000|2021-07-09 09:51:50|4284||4283.5||4284||4283.5||0
1625824320000|2021-07-09 09:52:00|4284||4283.5||4284||4283.5||2
1625824330000|2021-07-09 09:52:10|4284|4283|4284|4283.5|4285|4283.5|4284|4283|39
1625824340000|2021-07-09 09:52:20|4284.5|4282.5|4283.5|4282.5|4284.5|4283|4283.5|4282.5|300
1625824360000|2021-07-09 09:52:40|4284|4283|4284|4283|4284|4283|4283.5|4283|334
1625824370000|2021-07-09 09:52:50|4283.5|4282.5|4282.5|4281.5|4284|4282.5|4282.5|4281.5|1696
1625824390000|2021-07-09 09:53:10|||||||||129
1625824400000|2021-07-09 09:53:20|4283||4282||4283||4282||2
1625824410000|2021-07-09 09:53:30|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|878
1625824420000|2021-07-09 09:53:40|4282.5|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|500
1625824440000|2021-07-09 09:54:00|4282||4282.5||4282.5||4282||183
1625824460000|2021-07-09 09:54:20|4283|4282|4282.5|4281.5|4283.5|4283|4282.5|4281.5|1191
1625824480000|2021-07-09 09:54:40||4282||4281.5||4282||4281.5|0
1625824490000|2021-07-09 09:54:50|4283|4282|4283|4282|4283|4282.5|4283|4282|139
1625824500000|2021-07-09 09:55:00||4282.5||4282||4282.5||4282|111
1625824510000|2021-07-09 09:55:10|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283.5|4282.5|354
1625824540000|2021-07-09 09:55:40|4284|4283|4284|4283|4284|4283.5|4283.5|4283|506
1625824550000|2021-07-09 09:55:50|4283.5|4282.5|4282.5|4281.5|4284|4283|4282.5|4281.5|2488
1625824560000|2021-07-09 09:56:00|||||||||100
1625824570000|2021-07-09 09:56:10|4282||4282.5||4282.5||4282||150
1625824580000|2021-07-09 09:56:20|4283|4282|4280|4279.5|4283|4282|4280|4279.5|7007
1625824590000|2021-07-09 09:56:30|4279.5|4279|4280|4279|4280|4279|4279|4278.5|1921
1625824600000|2021-07-09 09:56:40|4280.5|4279.5|4280.5|4280|4281|4280.5|4280.5|4279|1061
1625824610000|2021-07-09 09:56:50|4281|4280.5|4280|4279.5|4281.5|4280.5|4280|4279.5|942
1625824620000|2021-07-09 09:57:00|4279.5|4279|4279.5|4278.5|4279.5|4279|4279.5|4278.5|988
1625824630000|2021-07-09 09:57:10|4280|4279|4280.5|4279.5|4280.5|4279.5|4280|4279|50
1625824640000|2021-07-09 09:57:20|4280|4280|4281|4280|4281|4280.5|4280|4280|1840
1625824650000|2021-07-09 09:57:30|4280.5|4280.5|4281.5|4280.5|4281.5|4280.5|4280.5|4280|1506
1625824660000|2021-07-09 09:57:40|4282||4281.5||4282||4281.5||0
1625824680000|2021-07-09 09:58:00|4281|4281|4282|4281|4282|4281|4281|4280.5|668
1625824690000|2021-07-09 09:58:10|4281.5|4280.5|4281.5|4280.5|4282|4281|4281|4280.5|132
1625824710000|2021-07-09 09:58:30|4282|4281|4282|4281|4283|4282|4281.5|4280.5|1722
1625824720000|2021-07-09 09:58:40|4282.5|4281.5|4282.5|4281.5|4283|4282|4282|4281|401
1625824730000|2021-07-09 09:58:50|4282||4282||4282||4282||0
1625824740000|2021-07-09 09:59:00|4282.5|4281|4281.5|4280.5|4282.5|4281|4281|4280.5|1503
1625824750000|2021-07-09 09:59:10|4281|4281|4281|4280.5|4281.5|4281|4281|4280.5|757
1625824760000|2021-07-09 09:59:20|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279|1711
1625824770000|2021-07-09 09:59:30|4280||4280.5||4280.5||4280||0
1625824780000|2021-07-09 09:59:40|4281|4280|4280.5|4280|4281|4280.5|4280.5|4279.5|683
1625824790000|2021-07-09 09:59:50|4281|4280.5|4280.5|4279.5|4281|4280.5|4280.5|4279.5|289
1625824800000|2021-07-09 10:00:00||4280||4279.5||4280||4279.5|21
1625824810000|2021-07-09 10:00:10|4280|4280|4280.5|4280|4280.5|4280|4280|4279.5|571
1625824820000|2021-07-09 10:00:20|4281|4280.5|4281.5|4280.5|4282|4281|4281|4280|371
1625824830000|2021-07-09 10:00:30|4282|4281|4281.5|4280.5|4282|4281|4281|4280.5|0
1625824840000|2021-07-09 10:00:40|4282|4281|4281.5|4280.5|4282|4281|4281|4280.5|534
1625824850000|2021-07-09 10:00:50|4282|4281|4281.5|4280.5|4282|4281|4281.5|4280.5|149
1625824860000|2021-07-09 10:01:00|4281|4280|4281.5|4280.5|4281.5|4280.5|4280.5|4279.5|1457
1625824870000|2021-07-09 10:01:10|4281||4281||4281.5||4281||0
1625824880000|2021-07-09 10:01:20|4281.5|4280|4279.5|4278.5|4281.5|4280|4279.5|4278.5|667
1625824890000|2021-07-09 10:01:30|4279|4279|4279|4278|4279.5|4279|4279|4278|27
1625824900000|2021-07-09 10:01:40|4278.5||4279||4279||4278.5||62
1625824910000|2021-07-09 10:01:50|4279.5|4278.5|4280|4279|4280|4279.5|4279.5|4278.5|50
1625824920000|2021-07-09 10:02:00|4280.5||4280.5||4280.5||4280||0
1625824930000|2021-07-09 10:02:10|4281|4279.5|4281|4280|4281|4280|4280.5|4279.5|330
1625824950000|2021-07-09 10:02:30|4280.5|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|442
1625824960000|2021-07-09 10:02:40|4279.5|4279|4280|4279|4280|4279|4279.5|4279|163
1625824970000|2021-07-09 10:02:50|4279.5|4278|4278.5|4278|4279.5|4278.5|4278.5|4278|430
1625824980000|2021-07-09 10:03:00|4278|4277|4278|4277.5|4278|4277.5|4278|4277|625
1625824990000|2021-07-09 10:03:10|4279|4278|4278.5|4278|4279.5|4278|4278.5|4278|462
1625825000000|2021-07-09 10:03:20|4277.5|4277.5|4278.5|4277.5|4278.5|4277.5|4277.5|4277|1029
1625825010000|2021-07-09 10:03:30||4278||4278||4278||4278|186
1625825020000|2021-07-09 10:03:40|4279|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|220
1625825030000|2021-07-09 10:03:50|4278.5|4278|4279|4278|4279|4278|4278.5|4277.5|133
1625825040000|2021-07-09 10:04:00|4278.5|4277.5|4278|4277.5|4279|4277.5|4278|4277.5|0
1625825050000|2021-07-09 10:04:10|4277.5|4277|4278|4277|4278|4277|4277|4276|500
1625825060000|2021-07-09 10:04:20|4278.5|4277.5|4279|4277.5|4279|4278|4278.5|4277.5|76
1625825070000|2021-07-09 10:04:30|4278.5||4279||4279||4278||10
1625825080000|2021-07-09 10:04:40|4278.5||4278.5||4278.5||4278.5||0
1625825090000|2021-07-09 10:04:50||4278||4278||4278||4278|215
1625825100000|2021-07-09 10:05:00|4279|4278.5|4279|4278|4279|4278.5|4278.5|4278|978
1625825110000|2021-07-09 10:05:10|4278.5|4277.5|4278|4277|4278.5|4277.5|4278|4277|662
1625825120000|2021-07-09 10:05:20||4277.5||4277.5||4277.5||4277.5|20
1625825130000|2021-07-09 10:05:30|4278.5|4278|4277.5|4276.5|4278.5|4278|4277.5|4276.5|370
1625825150000|2021-07-09 10:05:50|4277|4276|4276|4275|4277|4276|4276|4275|688
1625825160000|2021-07-09 10:06:00|4276.5|4275.5|4276.5|4276|4276.5|4276|4276.5|4275.5|396
1625825170000|2021-07-09 10:06:10|4277|4276.5|4278.5|4277.5|4278.5|4277.5|4277|4276|726
1625825180000|2021-07-09 10:06:20|4278|4277|4277|4276.5|4278|4277|4277|4276.5|422
1625825190000|2021-07-09 10:06:30|4277.5|4277|4278|4277|4278|4277|4277.5|4276.5|178
1625825200000|2021-07-09 10:06:40|4278.5||4278.5||4278.5||4278.5||0
1625825210000|2021-07-09 10:06:50|4279|4277.5|4279.5|4278.5|4279.5|4279|4279|4277.5|673
1625825220000|2021-07-09 10:07:00|4280.5|4279|4280.5|4279.5|4280.5|4279.5|4280.5|4279|26
1625825230000|2021-07-09 10:07:10|4280||4280||4280||4280||273
1625825240000|2021-07-09 10:07:20|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|220
1625825250000|2021-07-09 10:07:30|||||||||4
1625825260000|2021-07-09 10:07:40|4279||4279||4279||4279||0
1625825270000|2021-07-09 10:07:50|4279.5||4279||4279.5||4279||469
1625825280000|2021-07-09 10:08:00|4279.5|4278|4278|4277|4279.5|4278|4278|4277|299
1625825290000|2021-07-09 10:08:10|4278.5|4277.5|4279|4278|4279|4278|4278.5|4277.5|278
1625825300000|2021-07-09 10:08:20|4278.5|4277.5|4279|4278|4279|4278|4278.5|4277.5|0
1625825310000|2021-07-09 10:08:30|||||||||150
1625825320000|2021-07-09 10:08:40|4279.5|4278.5|4278|4277.5|4279.5|4278.5|4278|4277.5|789
1625825330000|2021-07-09 10:08:50|4278.5|4277|4277|4276.5|4278.5|4277|4277|4276.5|962
1625825340000|2021-07-09 10:09:00|4276.5|4276|4276|4275.5|4277|4276|4275.5|4275|1660
1625825350000|2021-07-09 10:09:10|4276.5|4275|4275.5|4274.5|4276.5|4275|4275.5|4274.5|143
1625825360000|2021-07-09 10:09:20|4276|4275|4276|4275|4276|4275|4276|4274.5|0
1625825370000|2021-07-09 10:09:30|4276.5|4275.5|4277|4275.5|4277|4275.5|4276|4275|412
1625825380000|2021-07-09 10:09:40|4276.5||4276.5||4276.5||4276||811
1625825390000|2021-07-09 10:09:50|||||||||70
1625825400000|2021-07-09 10:10:00||4276||4275.5||4276||4275.5|139
1625825420000|2021-07-09 10:10:20||4276||4276||4276||4276|0
1625825430000|2021-07-09 10:10:30|4277.5|4276.5|4276.5|4275.5|4277.5|4276.5|4276|4275.5|1998
1625825450000|2021-07-09 10:10:50|4276||4276.5||4276.5||4276||218
1625825460000|2021-07-09 10:11:00|4276|4275|4275|4274|4276|4275|4274.5|4273.5|1871
1625825470000|2021-07-09 10:11:10|4275.5|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|368
1625825500000|2021-07-09 10:11:40|4276|4275|4276.5|4275.5|4277|4275.5|4276|4274.5|283
1625825510000|2021-07-09 10:11:50|4276|4275|4276|4275|4276|4275|4276|4275|0
1625825520000|2021-07-09 10:12:00|4276.5|4275.5|4275.5|4275|4276.5|4275.5|4275.5|4275|1071
1625825540000|2021-07-09 10:12:20|||||||||200
1625825550000|2021-07-09 10:12:30|4276|4274.5|4275|4274|4276|4274.5|4274.5|4274|1246
1625825560000|2021-07-09 10:12:40|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|62
1625825570000|2021-07-09 10:12:50|4275||4275||4275||4275||0
1625825580000|2021-07-09 10:13:00|4275.5||4275.5||4275.5||4275.5||301
1625825590000|2021-07-09 10:13:10|4276|4275|4276.5|4275.5|4277.5|4276.5|4276|4275|1903
1625825600000|2021-07-09 10:13:20|4276|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|574
1625825610000|2021-07-09 10:13:30|4276|4276|4276|4275.5|4276.5|4276|4276|4275.5|1390
1625825620000|2021-07-09 10:13:40|4276.5|4275|4276.5|4275.5|4277|4276.5|4276.5|4275|3207
1625825640000|2021-07-09 10:14:00|4276|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|270
1625825650000|2021-07-09 10:14:10|4276|4276|4276.5|4276|4276.5|4276|4276|4276|476
1625825660000|2021-07-09 10:14:20|||||||||235
1625825670000|2021-07-09 10:14:30|||||||||26
1625825680000|2021-07-09 10:14:40|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|1131
1625825690000|2021-07-09 10:14:50|4277|4276|4278|4277|4278|4277|4277|4276|942
1625825700000|2021-07-09 10:15:00|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4277.5|4277.5|0
1625825710000|2021-07-09 10:15:10|4279|4278|4279.5|4278.5|4279.5|4278.5|4279|4278|200
1625825720000|2021-07-09 10:15:20|4280|4279|4280|4279|4280|4279.5|4280|4279|1089
1625825730000|2021-07-09 10:15:30|4280.5|4279.5|4281.5|4280.5|4281.5|4280.5|4280.5|4279.5|0
1625825740000|2021-07-09 10:15:40|4281|4280|4281.5|4280.5|4281.5|4280.5|4281|4280|0
1625825750000|2021-07-09 10:15:50|4282|4281|4282|4281|4282|4281.5|4282|4281|0
1625825760000|2021-07-09 10:16:00|4281.5|4280.5|4281.5|4280.5|4282|4280.5|4281|4280.5|1053
1625825780000|2021-07-09 10:16:20|4281|4280|4279|4278.5|4281.5|4280|4279|4278.5|1278
1625825790000|2021-07-09 10:16:30|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|26
1625825800000|2021-07-09 10:16:40|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|103
1625825810000|2021-07-09 10:16:50|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|531
1625825830000|2021-07-09 10:17:10|||||||||465
1625825840000|2021-07-09 10:17:20|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276|129
1625825850000|2021-07-09 10:17:30|4277.5||4277.5||4277.5||4277.5||285
1625825860000|2021-07-09 10:17:40|4278.5|4277|4278|4277|4279|4278|4277.5|4277|1096
1625825870000|2021-07-09 10:17:50|4278.5|4277.5|4279|4277.5|4279|4277.5|4278.5|4277.5|0
1625825880000|2021-07-09 10:18:00|4279.5|4278|4279.5|4278.5|4279.5|4278.5|4279|4278|579
1625825890000|2021-07-09 10:18:10|4279|4278|4278|4277|4279.5|4278|4278|4277|1257
1625825900000|2021-07-09 10:18:20||4277.5||4277||4277.5||4277|0
1625825910000|2021-07-09 10:18:30|4278.5|4277.5|4278.5|4277.5|4279|4278|4278|4277.5|716
1625825920000|2021-07-09 10:18:40|4278||4278.5||4278.5||4278||0
1625825930000|2021-07-09 10:18:50|4279|4278|4280|4279|4280.5|4279.5|4279|4278|304
1625825940000|2021-07-09 10:19:00||4279.5||4279.5||4279.5||4278.5|0
1625825950000|2021-07-09 10:19:10|4280.5|4280|4281.5|4280.5|4282|4280.5|4280.5|4279.5|550
1625825960000|2021-07-09 10:19:20|4281|4280|4281|4280|4281.5|4280|4280.5|4280|677
1625825970000|2021-07-09 10:19:30|4280.5|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|128
1625825980000|2021-07-09 10:19:40|4281|4280|4280.5|4279.5|4281|4280.5|4280.5|4279.5|383
1625825990000|2021-07-09 10:19:50|4281|4280|4281|4280|4281|4280|4281|4280|69
1625826000000|2021-07-09 10:20:00|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4279.5|4279|1914
1625826010000|2021-07-09 10:20:10|4280||4280.5||4280.5||4280||1236
1625826020000|2021-07-09 10:20:20|4281||4281||4281||4281||115
1625826030000|2021-07-09 10:20:30|4280.5||4281||4281||4280.5||0
1625826040000|2021-07-09 10:20:40|4281.5|4280|4281.5|4280.5|4281.5|4280.5|4281.5|4280|340
1625826050000|2021-07-09 10:20:50|4282|4281|4283|4282|4283|4282|4282|4281|1234
1625826070000|2021-07-09 10:21:10|4283.5|4282.5|4282.5|4281.5|4283.5|4283|4282|4281.5|3400
1625826080000|2021-07-09 10:21:20|4283|4282|4283|4282|4283|4282.5|4283|4282|22
1625826090000|2021-07-09 10:21:30|4282.5|4282.5|4283|4282|4283|4282.5|4282.5|4282|572
1625826100000|2021-07-09 10:21:40|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|233
1625826110000|2021-07-09 10:21:50|4283||4283.5||4283.5||4283||0
1625826120000|2021-07-09 10:22:00|4283|4282|4282|4281|4283|4282|4282|4281|1621
1625826130000|2021-07-09 10:22:10|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282.5|4281|0
1625826140000|2021-07-09 10:22:20|4282|4281|4282.5|4281.5|4282.5|4281.5|4282|4281|232
1625826150000|2021-07-09 10:22:30|4283|4282|4283|4282|4283.5|4282.5|4283|4281.5|267
1625826160000|2021-07-09 10:22:40|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|530
1625826170000|2021-07-09 10:22:50|4283|4282|4284|4283|4284|4283|4283|4281.5|590
1625826180000|2021-07-09 10:23:00|4284.5||4284||4284.5||4284||0
1625826190000|2021-07-09 10:23:10|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|100
1625826210000|2021-07-09 10:23:30|4284|4284|4283.5|4283|4284.5|4284|4283.5|4283|4289
1625826220000|2021-07-09 10:23:40|4283|4282.5|4282.5|4281.5|4283|4283|4282.5|4281.5|2381
1625826240000|2021-07-09 10:24:00|4282||4282.5||4282.5||4282||0
1625826280000|2021-07-09 10:24:40|4282|4282|4282.5|4281.5|4283|4282.5|4282|4281.5|646
1625826300000|2021-07-09 10:25:00|4283|4282|4282.5|4282|4283|4282.5|4282.5|4281.5|834
1625826310000|2021-07-09 10:25:10|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|998
1625826320000|2021-07-09 10:25:20|4283|4282|4283.5|4282.5|4283.5|4282.5|4282|4281|4280
1625826330000|2021-07-09 10:25:30|4283|4282|4282.5|4282|4283.5|4282|4282.5|4282|1153
1625826340000|2021-07-09 10:25:40|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281|1952
1625826350000|2021-07-09 10:25:50|4283|4282|4282.5|4282|4284|4283|4282.5|4282|3849
1625826360000|2021-07-09 10:26:00|4283|4282.5|4283|4282|4283|4282.5|4283|4282|200
1625826380000|2021-07-09 10:26:20|4283.5|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|0
1625826390000|2021-07-09 10:26:30|4282.5|4282|4283|4282|4283|4282|4282.5|4282|1859
1625826400000|2021-07-09 10:26:40|4283.5|4282.5|4284|4283|4284|4283|4283.5|4282|230
1625826410000|2021-07-09 10:26:50|4283.5|4282.5|4282.5|4281.5|4284|4282.5|4282|4281.5|2936
1625826420000|2021-07-09 10:27:00|4282|4281|4281.5|4280.5|4282.5|4281|4281|4280.5|2856
1625826430000|2021-07-09 10:27:10|4281||4281||4281.5||4281||0
1625826440000|2021-07-09 10:27:20|4281.5|4280|4280.5|4279.5|4281.5|4280|4280.5|4279.5|1093
1625826450000|2021-07-09 10:27:30|||||||||1
1625826460000|2021-07-09 10:27:40|4280||4280.5||4280.5||4280||0
1625826470000|2021-07-09 10:27:50||4280||4280||4280||4280|0
1625826480000|2021-07-09 10:28:00|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|343
1625826490000|2021-07-09 10:28:10|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|779
1625826500000|2021-07-09 10:28:20|4282.5||4282.5||4282.5||4282||0
1625826530000|2021-07-09 10:28:50|4283|4282|4283|4282.5|4283|4282.5|4283|4282|9
1625826550000|2021-07-09 10:29:10|4283.5|4283|4283|4282.5|4284|4283|4283|4282.5|840
1625826560000|2021-07-09 10:29:20|4282.5|4282|4283|4282|4283|4282|4282.5|4282|1446
1625826570000|2021-07-09 10:29:30|4282.5|4281.5|4281.5|4281|4283|4281.5|4281.5|4281|1511
1625826580000|2021-07-09 10:29:40|||||||||43
1625826590000|2021-07-09 10:29:50|||||||||68
1625826600000|2021-07-09 10:30:00|4282.5|4281.5|4282|4281|4282.5|4282|4282|4281|619
1625826620000|2021-07-09 10:30:20|4282.5|4281.5|4282|4281.5|4282.5|4281.5|4282|4281|0
1625826630000|2021-07-09 10:30:30|4282.5||4282.5||4282.5||4282.5||1
1625826640000|2021-07-09 10:30:40|4283|4282|4283|4282|4283|4282.5|4282.5|4281.5|1076
1625826650000|2021-07-09 10:30:50|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|494
1625826660000|2021-07-09 10:31:00|4282|4282|4283|4281.5|4283|4282.5|4282|4281.5|634
1625826670000|2021-07-09 10:31:10||4282||4282||4282||4282|0
1625826680000|2021-07-09 10:31:20|4283.5|4282.5|4284|4283|4284|4283|4283.5|4282|80
1625826690000|2021-07-09 10:31:30|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|0
1625826710000|2021-07-09 10:31:50|4285|4284|4286.5|4285.5|4286.5|4285.5|4285|4283.5|2690
1625826720000|2021-07-09 10:32:00|4286||4286.5||4286.5||4286||100
1625826730000|2021-07-09 10:32:10||4286||4285.5||4286||4285.5|257
1625826740000|2021-07-09 10:32:20|4287|4286|4287|4286.5|4287|4286.5|4287|4285.5|215
1625826750000|2021-07-09 10:32:30|4287.5|4286|4286|4285.5|4287.5|4286|4286|4285.5|3478
1625826760000|2021-07-09 10:32:40|4286.5|4286|4286.5|4285.5|4286.5|4286|4286.5|4285.5|439
1625826770000|2021-07-09 10:32:50|4286|4285|4283.5|4282.5|4286.5|4285|4283.5|4282.5|5958
1625826800000|2021-07-09 10:33:20|||||||||1
1625826820000|2021-07-09 10:33:40|4283|4282|4282.5|4282|4283.5|4282|4282.5|4282|698
1625826830000|2021-07-09 10:33:50|4283|4282.5|4284.5|4283.5|4284.5|4283.5|4283|4282.5|500
1625826840000|2021-07-09 10:34:00|4285|4284|4285|4284|4285|4284|4285|4284|0
1625826850000|2021-07-09 10:34:10|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|0
1625826860000|2021-07-09 10:34:20|4286|4285|4285.5|4284.5|4287|4285.5|4285|4284.5|457
1625826870000|2021-07-09 10:34:30|4286|4285|4285.5|4284.5|4286|4285|4285.5|4284.5|0
1625826880000|2021-07-09 10:34:40|4286||4286||4286||4286||0
1625826890000|2021-07-09 10:34:50|4286.5|4285|4286.5|4285.5|4287|4285.5|4286.5|4285|83
1625826900000|2021-07-09 10:35:00|4286|4285|4286.5|4285.5|4286.5|4285.5|4286|4285|1
1625826920000|2021-07-09 10:35:20|4287|4286|4288|4286.5|4288|4286.5|4287|4286|168
1625826940000|2021-07-09 10:35:40|4288.5|4287|4289|4288|4289|4288|4288.5|4287|0
1625826950000|2021-07-09 10:35:50|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|0
1625826960000|2021-07-09 10:36:00|4290||4290||4290||4290||0
1625826970000|2021-07-09 10:36:10|4289.5|4288|4288.5|4288|4289.5|4288|4288.5|4288|1242
1625826980000|2021-07-09 10:36:20|4289|4287.5|4288|4287|4289|4288|4287.5|4287|1335
1625826990000|2021-07-09 10:36:30|4288.5|4287.5|4288.5|4287.5|4288.5|4288|4288.5|4287.5|210
1625827000000|2021-07-09 10:36:40|4288|4287|4288|4287.5|4288|4287.5|4288|4287|0
1625827010000|2021-07-09 10:36:50||4287||4287||4287.5||4287|0
1625827020000|2021-07-09 10:37:00||4287.5||4287.5||4287.5||4287.5|0
1625827030000|2021-07-09 10:37:10|4289|4288|4288.5|4287.5|4289.5|4288|4288.5|4287.5|995
1625827060000|2021-07-09 10:37:40|4288|4287|4287.5|4286.5|4288.5|4287.5|4287.5|4286.5|2704
1625827070000|2021-07-09 10:37:50|4288|4287|4288.5|4287.5|4288.5|4287.5|4288|4287|210
1625827080000|2021-07-09 10:38:00|4288|4288|4288|4287.5|4288.5|4288|4288|4287.5|170
1625827090000|2021-07-09 10:38:10|4288.5||4288.5||4288.5||4288.5||0
1625827100000|2021-07-09 10:38:20|4288|4287|4288.5|4287.5|4288.5|4287.5|4287.5|4286.5|733
1625827110000|2021-07-09 10:38:30||4288||4288||4288||4288|72
1625827120000|2021-07-09 10:38:40|||||||||2
1625827130000|2021-07-09 10:38:50|4289|4288.5|4290|4289|4290|4289|4289|4288.5|901
1625827140000|2021-07-09 10:39:00|4289.5|4288.5|4289|4288.5|4289.5|4288.5|4289|4288.5|0
1625827150000|2021-07-09 10:39:10|4289.5|4288|4289|4288|4289.5|4288|4288.5|4288|1227
1625827180000|2021-07-09 10:39:40||4288.5||4288.5||4288.5||4288.5|50
1625827190000|2021-07-09 10:39:50|4289.5||4289.5||4289.5||4289||201
1625827200000|2021-07-09 10:40:00|4290|4289|4290.5|4289.5|4290.5|4289.5|4290|4289|1394
1625827210000|2021-07-09 10:40:10|4291|4290|4291|4290.5|4292|4291|4291|4289.5|1926
1625827230000|2021-07-09 10:40:30|4291.5|4290|4290|4289.5|4291.5|4290|4290|4289.5|4020
1625827240000|2021-07-09 10:40:40|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|37
1625827260000|2021-07-09 10:41:00|4290|4290|4290.5|4290|4290.5|4290|4290|4290|2022
1625827270000|2021-07-09 10:41:10|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|3802
1625827280000|2021-07-09 10:41:20|4290|4289.5|4290|4289|4290|4289.5|4290|4289|418
1625827290000|2021-07-09 10:41:30||4289.5||4289.5||4289.5||4289.5|0
1625827300000|2021-07-09 10:41:40|||||||||5
1625827310000|2021-07-09 10:41:50|||||||||232
1625827320000|2021-07-09 10:42:00|4289.5|4289|4289|4288.5|4290|4289|4289|4288.5|2929
1625827330000|2021-07-09 10:42:10|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|1
1625827340000|2021-07-09 10:42:20|4290|4289.5|4290|4289|4290.5|4290|4290|4289|1968
1625827360000|2021-07-09 10:42:40|4289.5|4288.5|4290|4289|4290|4289|4289|4288.5|637
1625827370000|2021-07-09 10:42:50|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|0
1625827380000|2021-07-09 10:43:00|4290|4290|4290.5|4289.5|4290.5|4290|4290|4289|920
1625827400000|2021-07-09 10:43:20|4290|4289|4289|4288|4290|4289.5|4289|4287.5|1492
1625827410000|2021-07-09 10:43:30|4289.5|4288.5|4289.5|4289|4289.5|4289|4289.5|4288.5|96
1625827420000|2021-07-09 10:43:40|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4289.5|4289|98
1625827430000|2021-07-09 10:43:50|4290|4290|4290|4289.5|4290.5|4290|4290|4289.5|150
1625827440000|2021-07-09 10:44:00|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|75
1625827450000|2021-07-09 10:44:10|4291|4290|4290.5|4290|4291.5|4290.5|4290.5|4290|198
1625827460000|2021-07-09 10:44:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|55
1625827480000|2021-07-09 10:44:40|4290.5|4290|4290|4289.5|4291|4290|4290|4289|3005
1625827500000|2021-07-09 10:45:00|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|1205
1625827530000|2021-07-09 10:45:30|4290.5||4290.5||4290.5||4290.5||263
1625827560000|2021-07-09 10:46:00||4290||4290||4290||4290|105
1625827580000|2021-07-09 10:46:20|4290|4289.5|4289.5|4289|4290|4290|4289.5|4289|2870
1625827590000|2021-07-09 10:46:30|4290|4289.5|4290|4289|4290|4289.5|4290|4289|290
1625827610000|2021-07-09 10:46:50|4290.5|4289.5|4290.5|4289.5|4290.5|4290|4290.5|4289.5|1488
1625827630000|2021-07-09 10:47:10|4291|4290|4292|4291|4292|4291|4291|4289.5|391
1625827640000|2021-07-09 10:47:20|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|0
1625827650000|2021-07-09 10:47:30|4293|4292|4293|4292|4293|4292.5|4292.5|4292|442
1625827660000|2021-07-09 10:47:40|4293.5|4292.5|4293.5|4292.5|4294|4293|4293|4292|164
1625827670000|2021-07-09 10:47:50|4294|4293|4294|4293|4294|4293|4293.5|4292.5|661
1625827680000|2021-07-09 10:48:00|4293.5||4294||4294||4293.5||0
1625827690000|2021-07-09 10:48:10|4294.5|4293.5|4294|4293.5|4294.5|4294|4294|4293.5|1325
1625827700000|2021-07-09 10:48:20|4294.5|4293|4294.5|4294|4294.5|4294|4293.5|4293|2508
1625827720000|2021-07-09 10:48:40|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|2956
1625827730000|2021-07-09 10:48:50|4294.5|4294|4294.5|4294|4294.5|4294|4294|4294|897
1625827740000|2021-07-09 10:49:00|4294|4293.5|4294|4293.5|4294.5|4294|4294|4293.5|341
1625827750000|2021-07-09 10:49:10|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|3
1625827760000|2021-07-09 10:49:20||4293.5||4294||4294||4293.5|0
1625827770000|2021-07-09 10:49:30|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294|2289
1625827790000|2021-07-09 10:49:50|||||||||68
1625827800000|2021-07-09 10:50:00|4295.5|4294|4294|4293.5|4295.5|4294.5|4294|4293.5|5226
1625827810000|2021-07-09 10:50:10|4294.5|4294|4295|4294.5|4295.5|4294.5|4294.5|4294|439
1625827820000|2021-07-09 10:50:20|4295.5|4295|4294.5|4294|4295.5|4295|4294.5|4294|2862
1625827830000|2021-07-09 10:50:30|4295|4293.5|4294.5|4293.5|4295|4293.5|4294|4293.5|1040
1625827850000|2021-07-09 10:50:50|4295|4294|4294.5|4294|4295|4294.5|4294.5|4293.5|3755
1625827860000|2021-07-09 10:51:00|4294|4293.5|4293.5|4292.5|4294.5|4293.5|4293|4292.5|8675
1625827870000|2021-07-09 10:51:10|4294|4293|4294|4293.5|4294|4293.5|4294|4293|908
1625827880000|2021-07-09 10:51:20|4294.5||4294.5||4294.5||4294.5||424
1625827890000|2021-07-09 10:51:30|4295|4294|4294.5|4294|4295|4294|4294.5|4294|152
1625827900000|2021-07-09 10:51:40|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|215
1625827910000|2021-07-09 10:51:50|4294|4293.5|4293.5|4293|4294|4293.5|4293|4292.5|7426
1625827920000|2021-07-09 10:52:00|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|342
1625827930000|2021-07-09 10:52:10|||||||||596
1625827960000|2021-07-09 10:52:40|4294|4293.5|4293|4292.5|4294|4293.5|4293|4292.5|3770
1625827970000|2021-07-09 10:52:50|4292.5|4292|4293|4292|4293|4292|4292.5|4292|971
1625827980000|2021-07-09 10:53:00|4292.5|4291.5|4292|4291.5|4293|4292|4292|4291.5|2593
1625827990000|2021-07-09 10:53:10|||||||||81
1625828000000|2021-07-09 10:53:20|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|567
1625828020000|2021-07-09 10:53:40|4293|4292|4293|4292.5|4293.5|4292.5|4293|4291.5|1551
1625828030000|2021-07-09 10:53:50|4293.5|4292|4292.5|4291.5|4293.5|4292|4292|4291.5|2056
1625828040000|2021-07-09 10:54:00|4292|4291|4291.5|4291|4292.5|4291|4291.5|4291|3325
1625828050000|2021-07-09 10:54:10|4291|4290.5|4291|4290.5|4291.5|4291|4291|4290.5|1378
1625828060000|2021-07-09 10:54:20|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|224
1625828070000|2021-07-09 10:54:30|4291.5|4291|4291|4290|4291.5|4291|4290.5|4290|1815
1625828100000|2021-07-09 10:55:00|4290.5|4289.5|4288.5|4287.5|4291|4289.5|4288|4287.5|4108
1625828110000|2021-07-09 10:55:10|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4288|112
1625828120000|2021-07-09 10:55:20|4290|4289|4289.5|4288.5|4290|4289.5|4289.5|4288.5|573
1625828130000|2021-07-09 10:55:30|4289||4289.5||4289.5||4289||252
1625828140000|2021-07-09 10:55:40|4290|4289|4290.5|4289.5|4290.5|4290|4290|4289|395
1625828160000|2021-07-09 10:56:00|4291|4290|4291|4290.5|4291|4290.5|4291|4290|440
1625828170000|2021-07-09 10:56:10|4291.5|4291|4291.5|4291|4291.5|4291|4291|4291|326
1625828180000|2021-07-09 10:56:20|4291|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|350
1625828190000|2021-07-09 10:56:30|4291|4290|4291|4290|4291.5|4290|4290.5|4290|2043
1625828200000|2021-07-09 10:56:40|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|0
1625828210000|2021-07-09 10:56:50|4290|4289|4290|4289|4290.5|4289.5|4289.5|4289|3200
1625828220000|2021-07-09 10:57:00|4289.5|4288.5|4288|4287.5|4290|4288.5|4288|4287.5|2421
1625828230000|2021-07-09 10:57:10|4287.5|4287|4287.5|4286.5|4287.5|4287|4287.5|4286.5|464
1625828240000|2021-07-09 10:57:20|4287||4287||4287.5||4287||0
1625828250000|2021-07-09 10:57:30|4287.5|4287|4288|4287|4288|4287.5|4287.5|4287|1009
1625828260000|2021-07-09 10:57:40|4287.5|4287.5|4287.5|4286.5|4288.5|4287.5|4286.5|4286|4310
1625828270000|2021-07-09 10:57:50|4288|4287|4288|4287|4288|4287|4288|4287|100
1625828280000|2021-07-09 10:58:00|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287|1230
1625828290000|2021-07-09 10:58:10|4289||4289||4289||4289||0
1625828320000|2021-07-09 10:58:40|4288.5||4289||4289||4288.5||0
1625828330000|2021-07-09 10:58:50|4288.5||4288.5||4288.5||4288.5||0
1625828340000|2021-07-09 10:59:00|4289|4288|4285.5|4284.5|4289|4288|4285.5|4284.5|2668
1625828350000|2021-07-09 10:59:10|4286|4284|4286.5|4285.5|4286.5|4286|4286|4284|913
1625828360000|2021-07-09 10:59:20|4287|4286|4287|4286|4287.5|4286.5|4287|4285.5|448
1625828370000|2021-07-09 10:59:30|4286.5|4285.5|4285|4284|4286.5|4285.5|4285|4284|2264
1625828380000|2021-07-09 10:59:40|4285.5|4284.5|4285.5|4285|4285.5|4285|4285.5|4284.5|86
1625828390000|2021-07-09 10:59:50|4286|4284.5|4286|4285|4286|4285|4285.5|4284.5|484
1625828400000|2021-07-09 11:00:00|4286.5|4285.5|4287.5|4286.5|4287.5|4286.5|4286.5|4285.5|75
1625828420000|2021-07-09 11:00:20|4288|4287|4289|4288|4289|4288|4288|4286.5|81
1625828430000|2021-07-09 11:00:30|4288.5|4287.5|4289|4288|4289|4288|4288|4287.5|76
1625828440000|2021-07-09 11:00:40|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|871
1625828460000|2021-07-09 11:01:00|4289|4288|4289|4287.5|4289|4288|4289|4287.5|477
1625828470000|2021-07-09 11:01:10||4288||4288||4288||4288|0
1625828480000|2021-07-09 11:01:20|4288.5||4289||4289||4288.5||100
1625828490000|2021-07-09 11:01:30|4288.5||4289||4289||4288.5||225
1625828500000|2021-07-09 11:01:40|4288.5|4287.5|4288|4287.5|4289|4288|4287.5|4287|2365
1625828510000|2021-07-09 11:01:50|4288.5|4288|4289|4288.5|4289.5|4288.5|4288.5|4287.5|908
1625828520000|2021-07-09 11:02:00|4289.5|4289|4289.5|4289|4289.5|4289|4289|4289|501
1625828530000|2021-07-09 11:02:10|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|100
1625828540000|2021-07-09 11:02:20|4290.5|4290|4290.5|4290|4290.5|4290|4290|4289.5|432
1625828550000|2021-07-09 11:02:30|4291|4290.5|4291|4290|4291|4290.5|4290.5|4290|308
1625828560000|2021-07-09 11:02:40|4290.5|4289.5|4290|4289.5|4291|4289.5|4290|4289.5|1917
1625828570000|2021-07-09 11:02:50|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|1268
1625828580000|2021-07-09 11:03:00|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|419
1625828590000|2021-07-09 11:03:10|4291|4290|4291.5|4290.5|4291.5|4290.5|4291|4290|405
1625828600000|2021-07-09 11:03:20|4291||4291||4291.5||4291||195
1625828610000|2021-07-09 11:03:30|4291.5|4291|4291.5|4290.5|4291.5|4291|4291.5|4290.5|120
1625828630000|2021-07-09 11:03:50||4291||4291||4291||4291|0
1625828640000|2021-07-09 11:04:00|4291|4290.5|4291|4290|4291.5|4290.5|4290.5|4290|1676
1625828650000|2021-07-09 11:04:10|4290.5|4289.5|4290|4289.5|4291|4290|4290|4289.5|1390
1625828680000|2021-07-09 11:04:40|4290.5|4290|4291|4290.5|4291.5|4290.5|4290.5|4290|78
1625828690000|2021-07-09 11:04:50|4291.5|4291|4289.5|4288.5|4291.5|4291|4289|4288.5|3168
1625828700000|2021-07-09 11:05:00||4289||4289||4289||4289|244
1625828710000|2021-07-09 11:05:10|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|208
1625828720000|2021-07-09 11:05:20|4289.5|4289|4290|4289|4290|4289.5|4289.5|4289|592
1625828740000|2021-07-09 11:05:40|4290.5|4289.5|4291|4290|4291|4290|4290.5|4289|418
1625828750000|2021-07-09 11:05:50|4290.5|4289.5|4289|4288.5|4290.5|4289.5|4289|4288.5|1455
1625828760000|2021-07-09 11:06:00|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|928
1625828770000|2021-07-09 11:06:10|4289|4288|4289|4288|4289|4288|4288.5|4288|0
1625828780000|2021-07-09 11:06:20|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|0
1625828790000|2021-07-09 11:06:30|4288|4287|4286|4285|4288|4287.5|4285.5|4285|1800
1625828810000|2021-07-09 11:06:50||4285.5||4285.5||4285.5||4285.5|0
1625828820000|2021-07-09 11:07:00|4285.5|4285|4284.5|4283.5|4286|4285|4284.5|4283.5|1785
1625828830000|2021-07-09 11:07:10|4284|4283|4284.5|4283.5|4284.5|4284|4284|4283|438
1625828840000|2021-07-09 11:07:20|4285|4284|4285|4283.5|4285|4284.5|4285|4283.5|325
1625828850000|2021-07-09 11:07:30||4284||4284||4284||4284|0
1625828880000|2021-07-09 11:08:00|4285.5|4284.5|4286|4285|4286|4285.5|4285.5|4284.5|996
1625828900000|2021-07-09 11:08:20|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285.5|29
1625828930000|2021-07-09 11:08:50|4287.5|4286.5|4287.5|4287|4287.5|4287|4287.5|4286.5|96
1625828940000|2021-07-09 11:09:00|4288|4286.5|4289|4287.5|4289|4287.5|4288|4286.5|0
1625828950000|2021-07-09 11:09:10|||||||||9
1625828960000|2021-07-09 11:09:20|||||||||119
1625828970000|2021-07-09 11:09:30|4289.5|4288|4289.5|4288.5|4290|4289|4289.5|4288|223
1625828990000|2021-07-09 11:09:50|||||||||70
1625829000000|2021-07-09 11:10:00|4290|4289|4290|4289|4290|4289|4290|4289|19
1625829030000|2021-07-09 11:10:30|4290.5|4289.5|4290.5|4290|4290.5|4290|4290.5|4289|109
1625829040000|2021-07-09 11:10:40|4290|4289.5|4289.5|4289|4290.5|4289.5|4289.5|4289|1054
1625829050000|2021-07-09 11:10:50|4290||4290||4290||4290||0
1625829090000|2021-07-09 11:11:30|||||||||220
1625829110000|2021-07-09 11:11:50|4289.5|4288.5|4290|4289|4290|4289.5|4289|4288.5|5050
1625829140000|2021-07-09 11:12:20|4290.5|4289.5|4289.5|4289|4290.5|4289.5|4289.5|4289|1161
1625829150000|2021-07-09 11:12:30|4290|4288.5|4289.5|4289|4290|4289|4289|4288.5|2750
1625829170000|2021-07-09 11:12:50|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|287
1625829180000|2021-07-09 11:13:00||4289||4289||4289||4289|0
1625829220000|2021-07-09 11:13:40|4289.5|4288.5|4288.5|4288|4290|4289|4288.5|4288|4598
1625829230000|2021-07-09 11:13:50|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288|301
1625829250000|2021-07-09 11:14:10|4289.5|4289|4289.5|4288.5|4289.5|4289|4289.5|4288.5|604
1625829260000|2021-07-09 11:14:20|4290|4289|4290|4289|4290|4289.5|4289.5|4288.5|924
1625829270000|2021-07-09 11:14:30||4289.5||4289.5||4289.5||4289.5|308
1625829280000|2021-07-09 11:14:40|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|523
1625829290000|2021-07-09 11:14:50|4290||4290.5||4290.5||4290||0
1625829310000|2021-07-09 11:15:10|4290|4289|4290.5|4290|4290.5|4290|4289.5|4289|2586
1625829320000|2021-07-09 11:15:20|4291|4290.5|4291|4290|4291.5|4290.5|4290.5|4290|1530
1625829330000|2021-07-09 11:15:30||4290.5||4290.5||4290.5||4290.5|0
1625829340000|2021-07-09 11:15:40|4291.5|4291|4291.5|4290.5|4291.5|4291|4290.5|4290|2960
1625829350000|2021-07-09 11:15:50|||||||||75
1625829370000|2021-07-09 11:16:10|4292|4291|4292.5|4291.5|4292.5|4291.5|4292|4290.5|3203
1625829380000|2021-07-09 11:16:20|4292||4292.5||4292.5||4292||423
1625829410000|2021-07-09 11:16:50|4292||4292.5||4292.5||4292||1824
1625829430000|2021-07-09 11:17:10|4293|4292|4293|4292|4293|4292.5|4293|4292|496
1625829440000|2021-07-09 11:17:20|4292.5|4292.5|4293|4292|4293|4292.5|4292.5|4292|1846
1625829450000|2021-07-09 11:17:30|4292.5|4292.5|4293|4292.5|4293|4292.5|4292.5|4292|1175
1625829460000|2021-07-09 11:17:40|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4292.5|449
1625829470000|2021-07-09 11:17:50|4294|4293.5|4294|4293|4294.5|4293.5|4293.5|4293|1882
1625829480000|2021-07-09 11:18:00||4293.5||4293.5||4293.5||4293.5|0
1625829490000|2021-07-09 11:18:10|4294.5|4294|4294.5|4294|4294.5|4294|4294|4293.5|774
1625829500000|2021-07-09 11:18:20|4294|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|829
1625829510000|2021-07-09 11:18:30|4294|4293|4294.5|4293.5|4294.5|4294|4293.5|4293|8594
1625829520000|2021-07-09 11:18:40|4295|4294|4294.5|4293.5|4295|4294|4294|4293.5|2036
1625829530000|2021-07-09 11:18:50|4294|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|1271
1625829540000|2021-07-09 11:19:00|4294|4293|4294|4293|4295|4294|4293.5|4292.5|11331
1625829550000|2021-07-09 11:19:10|4293.5|4292.5|4293|4292|4293.5|4292.5|4292.5|4291.5|2936
1625829560000|2021-07-09 11:19:20|4293.5|4292.5|4293.5|4292.5|4293.5|4293|4293.5|4292.5|1318
1625829590000|2021-07-09 11:19:50|4294|4293|4294.5|4293.5|4295|4294|4293.5|4293|1616
1625829600000|2021-07-09 11:20:00|4294|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|1085
1625829610000|2021-07-09 11:20:10|4295|4294|4295|4294.5|4295|4294.5|4295|4293.5|170
1625829630000|2021-07-09 11:20:30|4295.5|4295|4295.5|4294.5|4296|4295|4295|4294.5|1199
1625829640000|2021-07-09 11:20:40|4295|4294|4295|4294.5|4295.5|4294.5|4294.5|4294|2505
1625829660000|2021-07-09 11:21:00|4295.5|4295|4295.5|4295|4296|4295|4295.5|4294.5|64
1625829670000|2021-07-09 11:21:10||4294.5||4294.5||4295||4294.5|0
1625829690000|2021-07-09 11:21:30|4295|4295|4294|4293.5|4295.5|4295|4294|4293.5|4520
1625829700000|2021-07-09 11:21:40|||||||||775
1625829710000|2021-07-09 11:21:50|||||||||65
1625829720000|2021-07-09 11:22:00|4294.5|4294|4295|4294|4295|4294.5|4294.5|4294|1126
1625829730000|2021-07-09 11:22:10||4293.5||4293.5||4293.5||4293.5|0
1625829740000|2021-07-09 11:22:20|4294.5|4294|4294.5|4293.5|4295|4294|4294|4293.5|719
1625829750000|2021-07-09 11:22:30|4294||4294||4294.5||4294||288
1625829770000|2021-07-09 11:22:50|4293.5|4293|4292.5|4291.5|4294|4293.5|4292|4291.5|3504
1625829810000|2021-07-09 11:23:30|4293|4292|4293|4292.5|4293.5|4292.5|4293|4292|620
1625829830000|2021-07-09 11:23:50|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|1950
1625829840000|2021-07-09 11:24:00|4292|4291.5|4291.5|4291|4292.5|4292|4291.5|4291|1767
1625829850000|2021-07-09 11:24:10|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|207
1625829880000|2021-07-09 11:24:40|4292|4291|4291|4290.5|4292.5|4291|4291|4290|2167
1625829890000|2021-07-09 11:24:50|4291.5|4291|4292|4291.5|4292.5|4291.5|4291.5|4291|519
1625829900000|2021-07-09 11:25:00|||||||||380
1625829910000|2021-07-09 11:25:10|4292.5|4292|4293|4292|4293|4292|4292.5|4292|266
1625829930000|2021-07-09 11:25:30|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|0
1625829940000|2021-07-09 11:25:40|4293||4293.5||4293.5||4293||0
1625829950000|2021-07-09 11:25:50|4293||4293||4293||4293||0
1625829960000|2021-07-09 11:26:00|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|1019
1625829980000|2021-07-09 11:26:20|4294|4293|4294|4293|4294|4293.5|4293.5|4293|304
1625829990000|2021-07-09 11:26:30|4294.5|4293.5|4294|4293.5|4295|4294|4294|4293|762
1625830000000|2021-07-09 11:26:40|4293.5|4293|4292.5|4292|4294|4293.5|4292.5|4292|2083
1625830010000|2021-07-09 11:26:50|||||||||8
1625830030000|2021-07-09 11:27:10|4293|4292.5|4293|4292|4293|4292.5|4292.5|4292|455
1625830060000|2021-07-09 11:27:40|4292.5||4292.5||4292.5||4292.5||87
1625830070000|2021-07-09 11:27:50|4293||4292.5||4293||4292.5||0
1625830080000|2021-07-09 11:28:00|4293||4293||4293||4293||0
1625830090000|2021-07-09 11:28:10||4292.5||4292.5||4292.5||4292.5|0
1625830100000|2021-07-09 11:28:20|4292.5|4292|4293|4292|4293|4292|4292.5|4292|85
1625830110000|2021-07-09 11:28:30|4292.5|4291.5|4292.5|4292|4293|4292.5|4292|4291.5|2442
1625830130000|2021-07-09 11:28:50|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|1033
1625830140000|2021-07-09 11:29:00|4294|4293|4293.5|4292.5|4294|4293.5|4293.5|4292.5|390
1625830180000|2021-07-09 11:29:40|4293|4292|4292|4290.5|4293.5|4292|4291.5|4290.5|2987
1625830190000|2021-07-09 11:29:50|4291.5||4291.5||4291.5||4291.5||71
1625830200000|2021-07-09 11:30:00|4292||4291.5||4292||4291.5||173
1625830210000|2021-07-09 11:30:10|4292|4291|4292|4291|4292.5|4291.5|4291.5|4290.5|350
1625830220000|2021-07-09 11:30:20|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|0
1625830230000|2021-07-09 11:30:30|4292|4292|4292|4291.5|4292|4292|4292|4291.5|248
1625830240000|2021-07-09 11:30:40|4292.5||4292.5||4292.5||4292.5||0
1625830250000|2021-07-09 11:30:50|4292|4291|4292|4291|4292.5|4291.5|4291.5|4291|1350
1625830260000|2021-07-09 11:31:00||4291.5||4291.5||4291.5||4291.5|0
1625830280000|2021-07-09 11:31:20|4292.5||4292||4292.5||4292||77
1625830290000|2021-07-09 11:31:30|4292.5|4290.5|4291|4290.5|4292.5|4290.5|4291|4290|1063
1625830300000|2021-07-09 11:31:40|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|66
1625830310000|2021-07-09 11:31:50|||||||||60
1625830330000|2021-07-09 11:32:10|4292|4290.5|4289.5|4288.5|4292|4290.5|4287|4286|9797
1625830340000|2021-07-09 11:32:20|4289|4288|4289.5|4288|4289.5|4288|4289|4288|0
1625830350000|2021-07-09 11:32:30|4289|4288.5|4289|4288|4289|4289|4289|4288|0
1625830370000|2021-07-09 11:32:50|4288.5|4288.5|4289.5|4289|4290|4289|4288.5|4288.5|1315
1625830380000|2021-07-09 11:33:00|4290|4289.5|4292|4290.5|4292|4291|4290|4289.5|675
1625830390000|2021-07-09 11:33:10|4291.5|4290|4291|4290|4291.5|4290|4290.5|4289.5|354
1625830420000|2021-07-09 11:33:40|4291.5|4290.5|4291|4290|4291.5|4290.5|4291|4290|0
1625830430000|2021-07-09 11:33:50||4290.5||4290||4290.5||4290|0
1625830440000|2021-07-09 11:34:00|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290.5|0
1625830450000|2021-07-09 11:34:10|4292||4292||4292||4292||82
1625830460000|2021-07-09 11:34:20|4292.5|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|297
1625830470000|2021-07-09 11:34:30|4292.5||4292.5||4292.5||4292||0
1625830480000|2021-07-09 11:34:40|4292||4292.5||4292.5||4292||0
1625830490000|2021-07-09 11:34:50|4292|4291|4292|4291|4292.5|4291|4291.5|4291|1005
1625830500000|2021-07-09 11:35:00|4291.5||4291.5||4291.5||4291.5||94
1625830510000|2021-07-09 11:35:10|4291|4290.5|4290.5|4289.5|4291.5|4291|4290.5|4289.5|1782
1625830520000|2021-07-09 11:35:20||4290||4289.5||4290||4289.5|94
1625830530000|2021-07-09 11:35:30|4290|4289|4288|4287|4290.5|4289|4288|4287|1873
1625830540000|2021-07-09 11:35:40|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|150
1625830550000|2021-07-09 11:35:50|4287|4286|4287|4286|4287|4286.5|4287|4286|0
1625830560000|2021-07-09 11:36:00|4287.5|4286.5|4288|4287.5|4288|4287.5|4287.5|4286|1027
1625830570000|2021-07-09 11:36:10|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|256
1625830580000|2021-07-09 11:36:20|4288||4288.5||4288.5||4288||40
1625830590000|2021-07-09 11:36:30|4288|4288|4287.5|4286.5|4288.5|4288|4287.5|4286.5|1863
1625830600000|2021-07-09 11:36:40|4287|4286|4286.5|4285.5|4287.5|4286.5|4286.5|4285|955
1625830610000|2021-07-09 11:36:50|4287|4286|4287|4286.5|4287.5|4286.5|4287|4286|187
1625830620000|2021-07-09 11:37:00|4287.5|4287|4288|4287.5|4288.5|4287.5|4287.5|4287|704
1625830630000|2021-07-09 11:37:10|4288.5|4287|4287.5|4286.5|4288.5|4287|4287|4286.5|447
1625830640000|2021-07-09 11:37:20|4288|4287|4288|4287|4288|4287|4287.5|4286.5|0
1625830650000|2021-07-09 11:37:30||4287.5||4287.5||4287.5||4287.5|0
1625830660000|2021-07-09 11:37:40|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|438
1625830670000|2021-07-09 11:37:50|4287.5|4287|4288|4287|4288|4287|4287.5|4287|35
1625830700000|2021-07-09 11:38:20|4287.5|4286.5|4287|4286|4288|4287|4286.5|4286|1718
1625830710000|2021-07-09 11:38:30|4287.5|4286.5|4287|4286.5|4288|4287|4287|4286|1408
1625830740000|2021-07-09 11:39:00|4287.5|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|259
1625830750000|2021-07-09 11:39:10|4288|4287|4288.5|4288|4289|4288|4287.5|4287|345
1625830760000|2021-07-09 11:39:20|4288|4287.5|4287.5|4286.5|4288|4287.5|4287.5|4286.5|499
1625830780000|2021-07-09 11:39:40||4287||4286.5||4287||4286.5|0
1625830790000|2021-07-09 11:39:50|4288|4287|4287.5|4287|4288|4287.5|4287.5|4286.5|225
1625830800000|2021-07-09 11:40:00||4286.5||4286.5||4287||4286.5|0
1625830820000|2021-07-09 11:40:20|4288|4287|4287.5|4287|4288|4287|4287.5|4287|1
1625830830000|2021-07-09 11:40:30|4288|4287.5|4287.5|4286.5|4288|4287.5|4287|4286.5|184
1625830840000|2021-07-09 11:40:40|4287|4286|4285.5|4285|4287.5|4286.5|4285.5|4284.5|2002
1625830850000|2021-07-09 11:40:50||4284.5||4284.5||4284.5||4284.5|0
1625830870000|2021-07-09 11:41:10|4286|4285|4286|4285|4286|4285.5|4286|4285|210
1625830890000|2021-07-09 11:41:30|4285.5|4284.5|4285|4284.5|4286|4285|4285|4284.5|1657
1625830900000|2021-07-09 11:41:40|4285.5|4285|4285|4284.5|4285.5|4285|4284.5|4284|1247
1625830910000|2021-07-09 11:41:50|||||||||16
1625830920000|2021-07-09 11:42:00|4285.5|4285|4285.5|4285|4286.5|4286|4285.5|4284.5|3250
1625830930000|2021-07-09 11:42:10|4286|4285.5|4286|4285|4286|4285.5|4286|4285|249
1625830940000|2021-07-09 11:42:20|4285.5|4284.5|4285.5|4285|4286|4285|4285|4284.5|1481
1625830950000|2021-07-09 11:42:30|||||||||550
1625830960000|2021-07-09 11:42:40|4286|4285.5|4287.5|4286.5|4287.5|4286.5|4286|4285.5|1530
1625830970000|2021-07-09 11:42:50|4288|4287|4287.5|4287|4288|4287|4287.5|4287|546
1625830980000|2021-07-09 11:43:00|4288|4286.5|4288|4287|4288|4287|4287|4286.5|226
1625830990000|2021-07-09 11:43:10|4288.5|4287.5|4288.5|4287.5|4289|4288|4288|4287.5|114
1625831000000|2021-07-09 11:43:20|4289|4288|4289|4288|4289|4288|4288.5|4288|0
1625831010000|2021-07-09 11:43:30|4288.5||4289||4289||4288.5||0
1625831020000|2021-07-09 11:43:40|4288.5||4289||4289||4288.5||0
1625831030000|2021-07-09 11:43:50|4288.5||4289||4289||4288.5||0
1625831040000|2021-07-09 11:44:00|4289.5|4288.5|4288.5|4288|4289.5|4288.5|4288.5|4288|267
1625831060000|2021-07-09 11:44:20|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|51
1625831070000|2021-07-09 11:44:30|4289|4287.5|4288.5|4288|4289|4288|4288|4287|2661
1625831090000|2021-07-09 11:44:50|4289|4288.5|4290|4289.5|4290|4289.5|4289|4288.5|755
1625831100000|2021-07-09 11:45:00|4290.5|4289|4288.5|4288|4290.5|4289|4288.5|4287.5|2541
1625831110000|2021-07-09 11:45:10|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|425
1625831120000|2021-07-09 11:45:20|4290|4289|4290|4288.5|4290|4289|4290|4288.5|0
1625831130000|2021-07-09 11:45:30|4289.5||4289.5||4289.5||4289.5||0
1625831150000|2021-07-09 11:45:50|4290|4289|4289|4288.5|4290|4289|4289|4288.5|262
1625831160000|2021-07-09 11:46:00|4289.5||4289||4289.5||4289||264
1625831170000|2021-07-09 11:46:10|4289.5|4288|4288.5|4288|4289.5|4288.5|4288.5|4288|1889
1625831180000|2021-07-09 11:46:20|4289||4289||4289||4288.5||49
1625831190000|2021-07-09 11:46:30|||||||||198
1625831200000|2021-07-09 11:46:40|||||||||100
1625831240000|2021-07-09 11:47:20|4289.5|4288.5|4290|4289|4290|4289|4289.5|4288|815
1625831250000|2021-07-09 11:47:30||4288.5||4288.5||4288.5||4288.5|0
1625831260000|2021-07-09 11:47:40|4290.5|4289|4290.5|4289.5|4290.5|4290|4290|4289|248
1625831270000|2021-07-09 11:47:50|4291|4290|4290|4289.5|4291|4290|4290|4289.5|500
1625831280000|2021-07-09 11:48:00|4290.5||4290.5||4290.5||4290.5||0
1625831300000|2021-07-09 11:48:20|4291|4290|4291|4290|4291|4290.5|4290.5|4290|189
1625831310000|2021-07-09 11:48:30|||||||||85
1625831320000|2021-07-09 11:48:40|||||||||260
1625831350000|2021-07-09 11:49:10|4291.5|4290.5|4291|4290.5|4291.5|4291|4291|4290.5|2259
1625831360000|2021-07-09 11:49:20|4291.5|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4291|518
1625831380000|2021-07-09 11:49:40|4292|4292|4292.5|4292|4292.5|4292|4292|4291.5|101
1625831390000|2021-07-09 11:49:50|4292|4291.5|4292.5|4291.5|4292.5|4292|4292|4291.5|1254
1625831400000|2021-07-09 11:50:00||4292||4292||4292||4292|0
1625831410000|2021-07-09 11:50:10|4293|4292.5|4293|4292|4293|4292.5|4292.5|4292|384
1625831420000|2021-07-09 11:50:20|4293.5|4292.5|4294|4293|4294|4293|4293.5|4292|181
1625831440000|2021-07-09 11:50:40|4294.5||4294.5||4294.5||4294||0
1625831470000|2021-07-09 11:51:10||4293.5||4293.5||4293.5||4293.5|0
1625831480000|2021-07-09 11:51:20|4294|4293|4293|4292.5|4294|4293|4293|4292.5|3762
1625831490000|2021-07-09 11:51:30||4292||4292||4292||4292|0
1625831540000|2021-07-09 11:52:20|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|474
1625831550000|2021-07-09 11:52:30|4294|4293|4295|4294|4295|4294|4294|4293|970
1625831560000|2021-07-09 11:52:40|4294.5|4294.5|4295|4294.5|4295|4294.5|4294.5|4294.5|191
1625831590000|2021-07-09 11:53:10|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|465
1625831610000|2021-07-09 11:53:30||4295||4295.5||4295.5||4295|0
1625831620000|2021-07-09 11:53:40|4295.5|4295|4295.5|4295|4296|4295|4295.5|4295|151
1625831630000|2021-07-09 11:53:50|4296||4296||4296||4296||1026
1625831650000|2021-07-09 11:54:10|4295.5||4296||4296||4295.5||0
1625831660000|2021-07-09 11:54:20|4295.5||4295.5||4295.5||4295.5||0
1625831670000|2021-07-09 11:54:30|4295|4294.5|4295.5|4294.5|4295.5|4295|4295|4294|1973
1625831680000|2021-07-09 11:54:40|4295||4295||4295||4295||129
1625831690000|2021-07-09 11:54:50|||||||||23
1625831700000|2021-07-09 11:55:00|4294.5|4294|4293.5|4293|4294.5|4294|4293|4292.5|3587
1625831710000|2021-07-09 11:55:10|4294|4293.5|4294|4293|4294|4293.5|4294|4293|177
1625831740000|2021-07-09 11:55:40|4293.5|4292.5|4293.5|4293|4294|4293|4293|4292.5|1053
1625831750000|2021-07-09 11:55:50|4294|4293.5|4295|4294.5|4295|4294.5|4294|4293.5|1024
1625831760000|2021-07-09 11:56:00|4295.5|4295|4296|4295|4296|4295|4295.5|4295|101
1625831770000|2021-07-09 11:56:10|4295.5|4294.5|4295|4294.5|4296|4294.5|4295|4294.5|547
1625831790000|2021-07-09 11:56:30|4295.5|4295|4295.5|4294.5|4295.5|4295|4295.5|4294.5|116
1625831820000|2021-07-09 11:57:00|4295|4294|4294.5|4293.5|4295.5|4294|4294|4293.5|2631
1625831850000|2021-07-09 11:57:30|4295|4294|4297|4296|4297|4296|4295|4294|1428
1625831860000|2021-07-09 11:57:40|4296.5||4297||4297||4296.5||18
1625831890000|2021-07-09 11:58:10|4296.5|4295.5|4296|4295.5|4297|4296|4296|4295.5|4039
1625831900000|2021-07-09 11:58:20|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|880
1625831920000|2021-07-09 11:58:40|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|344
1625831930000|2021-07-09 11:58:50|4296|4296|4296|4295.5|4296.5|4296|4296|4295.5|300
1625831940000|2021-07-09 11:59:00|4296.5||4296.5||4296.5||4296.5||955
1625831990000|2021-07-09 11:59:50|||||||||87
1625832000000|2021-07-09 12:00:00||4296||4295.5||4296||4295.5|300
1625832010000|2021-07-09 12:00:10|4296|4296|4298|4297|4298|4297.5|4296|4296|3645
1625832020000|2021-07-09 12:00:20|4297.5|4296.5|4297.5|4296.5|4298|4297|4297|4296.5|2026
1625832060000|2021-07-09 12:01:00|4297|4297|4298|4297.5|4298|4297.5|4297|4296.5|1728
1625832070000|2021-07-09 12:01:10|4298.5|4298|4299|4298|4299|4298|4298.5|4298|1616
1625832090000|2021-07-09 12:01:30|||||||||4
1625832100000|2021-07-09 12:01:40|4298.5|4297.5|4298|4297.5|4299|4298|4298|4297.5|1544
1625832110000|2021-07-09 12:01:50|4298.5|4297|4297|4296|4298.5|4297|4296.5|4295.5|4148
1625832120000|2021-07-09 12:02:00|4296.5|4295.5|4296.5|4295.5|4297|4296.5|4296.5|4295.5|1125
1625832130000|2021-07-09 12:02:10|4297|4296|4297|4296.5|4297|4296.5|4296.5|4296|2181
1625832150000|2021-07-09 12:02:30|4297.5|4297|4297.5|4296.5|4298|4297|4297|4296.5|259
1625832160000|2021-07-09 12:02:40|4297|4296|4296.5|4296|4298|4296|4296.5|4296|1603
1625832170000|2021-07-09 12:02:50|4297|4295.5|4296|4295|4297|4296|4295.5|4295|2608
1625832180000|2021-07-09 12:03:00|4296.5|4295.5|4296.5|4296|4296.5|4296|4296.5|4295|1305
1625832190000|2021-07-09 12:03:10|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|56
1625832200000|2021-07-09 12:03:20|4297|4296.5|4297|4296|4297.5|4296.5|4297|4296|238
1625832210000|2021-07-09 12:03:30|4297.5||4297.5||4297.5||4297.5||0
1625832230000|2021-07-09 12:03:50|||||||||9
1625832240000|2021-07-09 12:04:00|4297||4297||4297||4297||0
1625832260000|2021-07-09 12:04:20|4297.5|4296.5|4298.5|4297.5|4298.5|4297.5|4297.5|4296.5|1435
1625832300000|2021-07-09 12:05:00|4298|4298|4297.5|4296.5|4298.5|4298|4297|4296.5|2206
1625832310000|2021-07-09 12:05:10|4297|4296|4295.5|4295|4297.5|4296|4295.5|4295|982
1625832320000|2021-07-09 12:05:20|4295|4294.5|4296|4295|4296|4295.5|4294|4293.5|4177
1625832340000|2021-07-09 12:05:40|4296.5|4295.5|4297|4296|4297|4296|4296.5|4295|613
1625832350000|2021-07-09 12:05:50|4297.5|4296.5|4297.5|4296.5|4297.5|4297|4297|4296|438
1625832360000|2021-07-09 12:06:00|4298|4297|4298.5|4297.5|4298.5|4297.5|4298|4297|430
1625832370000|2021-07-09 12:06:10|4298||4298.5||4298.5||4298||0
1625832380000|2021-07-09 12:06:20|4299|4298|4299|4298|4299|4298.5|4298.5|4297.5|688
1625832390000|2021-07-09 12:06:30|4298.5||4298.5||4298.5||4298.5||0
1625832420000|2021-07-09 12:07:00||4297.5||4297.5||4298||4297.5|1688
1625832440000|2021-07-09 12:07:20|4298|4298|4297.5|4297|4298.5|4298|4297|4296.5|2456
1625832460000|2021-07-09 12:07:40|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|8
1625832470000|2021-07-09 12:07:50|4297.5|4296|4297|4296|4297.5|4296|4296.5|4296|619
1625832480000|2021-07-09 12:08:00|4297.5|4296.5|4297.5|4296.5|4297.5|4297|4297.5|4296.5|21249
1625832490000|2021-07-09 12:08:10|4298|4297|4296|4295|4298.5|4297.5|4296|4295|4461
1625832510000|2021-07-09 12:08:30|4295.5|4294.5|4295|4294.5|4295.5|4295|4295|4294.5|205
1625832520000|2021-07-09 12:08:40|4295.5|4295|4295.5|4294.5|4295.5|4295|4295.5|4294.5|509
1625832530000|2021-07-09 12:08:50||4295||4294.5||4295||4294.5|0
1625832550000|2021-07-09 12:09:10|4295|4294|4294.5|4294|4295.5|4294|4294.5|4294|283
1625832560000|2021-07-09 12:09:20||4293.5||4293.5||4293.5||4293.5|0
1625832570000|2021-07-09 12:09:30|4295|4294|4294.5|4294|4295|4294|4294.5|4294|241
1625832580000|2021-07-09 12:09:40|4295|4294.5|4295|4294|4295|4294.5|4295|4294|247
1625832590000|2021-07-09 12:09:50|4294.5|4293.5|4294|4293.5|4294.5|4293.5|4294|4293.5|75
1625832600000|2021-07-09 12:10:00|4294.5|4292.5|4294|4293.5|4294.5|4294|4294|4292.5|778
1625832610000|2021-07-09 12:10:10||4293||4293||4293||4293|111
1625832620000|2021-07-09 12:10:20|4293.5|4292.5|4293|4292|4293.5|4292.5|4293|4292|0
1625832650000|2021-07-09 12:10:50|4292.5||4292.5||4292.5||4292.5||0
1625832660000|2021-07-09 12:11:00|4293|4292.5|4294.5|4293.5|4294.5|4293.5|4292.5|4292.5|733
1625832680000|2021-07-09 12:11:20||4294||4293.5||4294||4293.5|0
1625832690000|2021-07-09 12:11:30||4294||4293.5||4294||4293.5|0
1625832730000|2021-07-09 12:12:10|||||||||8
1625832740000|2021-07-09 12:12:20|4294|4294|4293.5|4292.5|4294.5|4294|4293.5|4292.5|714
1625832750000|2021-07-09 12:12:30|4293||4293||4293.5||4293||44
1625832760000|2021-07-09 12:12:40|4293.5|4293|4293.5|4293|4294|4293|4293.5|4293|644
1625832770000|2021-07-09 12:12:50|4293|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|42
1625832780000|2021-07-09 12:13:00|4293|4292|4291.5|4290.5|4293|4292|4291.5|4290.5|621
1625832800000|2021-07-09 12:13:20|4291|4290|4291.5|4291|4291.5|4291|4290.5|4290|1891
1625832810000|2021-07-09 12:13:30|4292|4291.5|4291.5|4290.5|4292|4291.5|4291.5|4290.5|251
1625832820000|2021-07-09 12:13:40|4292||4292||4292||4291.5||60
1625832830000|2021-07-09 12:13:50||4291||4291||4291||4291|0
1625832840000|2021-07-09 12:14:00|4291.5|4291.5|4291.5|4290.5|4291.5|4291.5|4291|4290.5|587
1625832860000|2021-07-09 12:14:20|4291|4290|4290.5|4290|4291.5|4290|4290.5|4290|550
1625832870000|2021-07-09 12:14:30|4291|4291|4291.5|4290.5|4292|4291|4291|4290.5|759
1625832880000|2021-07-09 12:14:40|4291||4292||4292||4291||36
1625832890000|2021-07-09 12:14:50|4291.5||4291.5||4292||4291.5||1
1625832900000|2021-07-09 12:15:00|4291|4291|4292|4291|4292|4291|4291|4291|0
1625832910000|2021-07-09 12:15:10|4292.5|4291.5|4293|4292|4293.5|4292|4292.5|4291.5|0
1625832920000|2021-07-09 12:15:20|||||||||23
1625832940000|2021-07-09 12:15:40|4293.5|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|87
1625832950000|2021-07-09 12:15:50|||||||||25
1625832960000|2021-07-09 12:16:00|4292.5|4292|4292.5|4291.5|4293|4292|4292|4291|1078
1625832980000|2021-07-09 12:16:20|4292|4291|4290|4289|4292|4291|4289.5|4289|2787
1625832990000|2021-07-09 12:16:30|4289.5|4288.5|4289|4288|4290|4289|4289|4288|1555
1625833000000|2021-07-09 12:16:40|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288|72
1625833010000|2021-07-09 12:16:50|4289|4288|4289|4288|4289|4288|4289|4288|43
1625833020000|2021-07-09 12:17:00|4288.5|4287.5|4290|4289|4290|4289|4288|4287.5|1541
1625833030000|2021-07-09 12:17:10|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|524
1625833050000|2021-07-09 12:17:30|4291|4290|4291|4290|4291|4290|4291|4290|51
1625833070000|2021-07-09 12:17:50||4290.5||4290.5||4290.5||4290.5|0
1625833080000|2021-07-09 12:18:00|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|76
1625833090000|2021-07-09 12:18:10|4292|4291.5|4291.5|4291|4292.5|4291.5|4291.5|4291|769
1625833100000|2021-07-09 12:18:20||4290.5||4290.5||4290.5||4290.5|1199
1625833110000|2021-07-09 12:18:30||4290||4290||4290||4290|0
1625833120000|2021-07-09 12:18:40|4291||4291||4291||4291||55
1625833140000|2021-07-09 12:19:00|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290|97
1625833150000|2021-07-09 12:19:10|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|51
1625833160000|2021-07-09 12:19:20|||||||||90
1625833170000|2021-07-09 12:19:30|4293|4292|4293|4292|4293|4292|4292.5|4292|0
1625833180000|2021-07-09 12:19:40|4292.5|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|1128
1625833190000|2021-07-09 12:19:50|4291.5|4290.5|4291|4290.5|4291.5|4291|4291|4290.5|501
1625833200000|2021-07-09 12:20:00|4290.5|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|530
1625833210000|2021-07-09 12:20:10|4291|4290|4291|4290.5|4291|4290.5|4291|4289.5|419
1625833220000|2021-07-09 12:20:20|4291.5|4290|4292|4291|4292|4291|4291.5|4290|72
1625833230000|2021-07-09 12:20:30|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290.5|0
1625833250000|2021-07-09 12:20:50|4291|4290.5|4289.5|4288.5|4291.5|4290.5|4289.5|4288.5|527
1625833260000|2021-07-09 12:21:00|4289|4288|4289.5|4288.5|4289.5|4288.5|4288.5|4288|0
1625833270000|2021-07-09 12:21:10|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4288|0
1625833280000|2021-07-09 12:21:20||4289||4288.5||4289||4288.5|0
1625833290000|2021-07-09 12:21:30|4289||4289||4289||4289||0
1625833300000|2021-07-09 12:21:40|4288.5|4288|4289|4288|4289|4288|4288.5|4288|0
1625833340000|2021-07-09 12:22:20|4288.5|4287|4287|4286.5|4288.5|4287.5|4287|4286.5|669
1625833350000|2021-07-09 12:22:30|4287.5|4286|4288|4287.5|4288|4287.5|4287.5|4286|322
1625833360000|2021-07-09 12:22:40|4287.5|4287|4288|4287|4288|4287|4287.5|4287|0
1625833370000|2021-07-09 12:22:50|4288.5|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|0
1625833380000|2021-07-09 12:23:00|4287.5|4287|4287|4285.5|4288|4287|4286.5|4285.5|658
1625833390000|2021-07-09 12:23:10|4287.5|4286|4288|4286.5|4288|4286.5|4287.5|4286|224
1625833400000|2021-07-09 12:23:20||4287||4287.5||4287.5||4287|0
1625833410000|2021-07-09 12:23:30|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|204
1625833420000|2021-07-09 12:23:40|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4287.5|119
1625833440000|2021-07-09 12:24:00||4289||4289||4289||4289|0
1625833450000|2021-07-09 12:24:10|4289|4288.5|4289|4288|4289.5|4288.5|4288.5|4288|971
1625833460000|2021-07-09 12:24:20|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|200
1625833480000|2021-07-09 12:24:40|||||||||115
1625833520000|2021-07-09 12:25:20|4289|4288|4288|4287.5|4289|4288.5|4288|4287.5|1229
1625833530000|2021-07-09 12:25:30|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|905
1625833540000|2021-07-09 12:25:40|4288|4287|4287.5|4286.5|4288|4287|4287.5|4286.5|426
1625833550000|2021-07-09 12:25:50|4288|4287|4288|4287|4288|4287|4287.5|4286.5|80
1625833560000|2021-07-09 12:26:00|4287.5|4286.5|4287|4286|4287.5|4286.5|4286.5|4286|283
1625833570000|2021-07-09 12:26:10|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285.5|0
1625833580000|2021-07-09 12:26:20|4287.5|4286.5|4287|4286.5|4287.5|4286.5|4287|4286|243
1625833590000|2021-07-09 12:26:30|4287.5||4287||4287.5||4287||0
1625833600000|2021-07-09 12:26:40|4287.5|4286|4286.5|4285.5|4287.5|4286|4286.5|4285.5|402
1625833610000|2021-07-09 12:26:50|4287|4286|4286.5|4286|4287|4286|4286.5|4286|0
1625833620000|2021-07-09 12:27:00|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|0
1625833630000|2021-07-09 12:27:10|4288|4287|4287.5|4286.5|4288|4287|4287.5|4286.5|202
1625833640000|2021-07-09 12:27:20|4287||4287||4287||4287||0
1625833660000|2021-07-09 12:27:40|4287.5|4286|4286.5|4286|4287.5|4286|4286.5|4286|227
1625833670000|2021-07-09 12:27:50||4285.5||4286||4286||4285.5|0
1625833680000|2021-07-09 12:28:00|4287|4286.5|4288|4286.5|4288|4286.5|4287|4286.5|92
1625833700000|2021-07-09 12:28:20|4287.5|4286|4286.5|4286|4288|4286|4286.5|4286|510
1625833710000|2021-07-09 12:28:30|4287|4285.5|4287.5|4286.5|4287.5|4286.5|4287|4285.5|144
1625833720000|2021-07-09 12:28:40|4288|4287|4288.5|4287.5|4288.5|4287.5|4287.5|4287|998
1625833730000|2021-07-09 12:28:50|4289|4288|4290|4289|4290|4289|4289|4288|1384
1625833740000|2021-07-09 12:29:00|4290.5|4289.5|4289|4288|4291|4290|4289|4288|927
1625833750000|2021-07-09 12:29:10|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|0
1625833760000|2021-07-09 12:29:20|4290|4289|4290|4289.5|4290|4289.5|4290|4289|921
1625833770000|2021-07-09 12:29:30||4289||4289.5||4289.5||4289|118
1625833780000|2021-07-09 12:29:40||4289||4289||4289||4289|185
1625833790000|2021-07-09 12:29:50|4289.5||4289.5||4289.5||4289.5||80
1625833800000|2021-07-09 12:30:00|4290||4290||4290||4290||908
1625833810000|2021-07-09 12:30:10|4289.5|4289.5|4290.5|4289.5|4291|4290|4289.5|4289.5|991
1625833820000|2021-07-09 12:30:20|||||||||4
1625833830000|2021-07-09 12:30:30|4291||4290.5||4291||4290.5||0
1625833840000|2021-07-09 12:30:40|4290|4289|4290.5|4289.5|4290.5|4289.5|4289|4288.5|2766
1625833850000|2021-07-09 12:30:50|4290||4290.5||4290.5||4290||0
1625833860000|2021-07-09 12:31:00|4290|4289|4291.5|4290.5|4291.5|4290.5|4290|4289|50
1625833870000|2021-07-09 12:31:10|4292|4291|4292|4291|4292|4291|4292|4291|100
1625833880000|2021-07-09 12:31:20|4291.5|4291.5|4291.5|4291|4291.5|4291.5|4291.5|4291|383
1625833890000|2021-07-09 12:31:30|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|98
1625833920000|2021-07-09 12:32:00|4291.5|4291|4292|4291|4292|4291|4291.5|4291|330
1625833940000|2021-07-09 12:32:20|4292.5|4291.5|4292|4291|4292.5|4291.5|4291.5|4291|324
1625833950000|2021-07-09 12:32:30||4291.5||4291.5||4291.5||4291|72
1625833960000|2021-07-09 12:32:40|4291.5|4291|4292|4291|4292|4291|4291.5|4291|1287
1625833980000|2021-07-09 12:33:00||4291.5||4291.5||4291.5||4291.5|0
1625833990000|2021-07-09 12:33:10||4291||4291.5||4291.5||4291|280
1625834000000|2021-07-09 12:33:20|4292.5|4292|4292.5|4292|4293|4292|4292.5|4292|26
1625834010000|2021-07-09 12:33:30|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|1081
1625834020000|2021-07-09 12:33:40|4292.5||4292.5||4292.5||4292.5||1371
1625834040000|2021-07-09 12:34:00|4292|4290.5|4292|4291|4292|4291.5|4291.5|4290.5|1243
1625834050000|2021-07-09 12:34:10|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|0
1625834060000|2021-07-09 12:34:20||4291||4291||4291||4291|0
1625834080000|2021-07-09 12:34:40|4291.5|4291.5|4292.5|4291.5|4292.5|4291.5|4291.5|4291.5|455
1625834090000|2021-07-09 12:34:50||4292||4292||4292||4292|50
1625834130000|2021-07-09 12:35:30|4292|4291.5|4292|4291.5|4292.5|4291.5|4292|4291|1412
1625834140000|2021-07-09 12:35:40|4292.5|4292|4293|4292|4293.5|4292.5|4292.5|4292|1232
1625834160000|2021-07-09 12:36:00|4293.5|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|469
1625834190000|2021-07-09 12:36:30|4293|4292|4292.5|4292|4293|4292|4292.5|4292|614
1625834220000|2021-07-09 12:37:00|||||||||17
1625834240000|2021-07-09 12:37:20|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292|398
1625834250000|2021-07-09 12:37:30|||||||||104
1625834260000|2021-07-09 12:37:40|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|306
1625834270000|2021-07-09 12:37:50|4292|4291.5|4290.5|4289.5|4292|4291.5|4290.5|4289.5|1325
1625834280000|2021-07-09 12:38:00|4290|4289|4290|4289|4290|4289.5|4289.5|4289|845
1625834290000|2021-07-09 12:38:10|4289.5||4290||4290||4289.5||0
1625834300000|2021-07-09 12:38:20|4289.5||4289.5||4290||4289.5||17
1625834310000|2021-07-09 12:38:30|4290||4290||4290||4289.5||0
1625834320000|2021-07-09 12:38:40|4289.5||4289.5||4290||4289.5||415
1625834330000|2021-07-09 12:38:50|4290||4290||4290||4290||0
1625834340000|2021-07-09 12:39:00|4289.5|4288.5|4289|4288.5|4290|4288.5|4289|4288.5|244
1625834350000|2021-07-09 12:39:10|||||||||359
1625834360000|2021-07-09 12:39:20|4289.5|4289|4290|4289|4290|4289|4289.5|4289|660
1625834370000|2021-07-09 12:39:30|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|0
1625834380000|2021-07-09 12:39:40||4289||4289||4289||4289|0
1625834390000|2021-07-09 12:39:50||4289.5||4289.5||4289.5||4289.5|83
1625834400000|2021-07-09 12:40:00|4290|4289|4290|4289|4290|4289|4290|4289|230
1625834410000|2021-07-09 12:40:10|4289.5||4289.5||4289.5||4289.5||390
1625834420000|2021-07-09 12:40:20|4290|4289.5|4290|4289|4290|4289.5|4290|4289|41
1625834430000|2021-07-09 12:40:30|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|1496
1625834440000|2021-07-09 12:40:40|4291|4290|4291.5|4290.5|4291.5|4290.5|4291|4289.5|382
1625834480000|2021-07-09 12:41:20|4291|4290|4290.5|4289.5|4291|4290|4290.5|4289.5|1272
1625834500000|2021-07-09 12:41:40|4290|4289|4289.5|4289|4290.5|4289.5|4289.5|4288.5|1260
1625834510000|2021-07-09 12:41:50|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|1
1625834580000|2021-07-09 12:43:00|||||||||75
1625834620000|2021-07-09 12:43:40|4289||4289||4289||4289||0
1625834640000|2021-07-09 12:44:00|4288.5|4288|4287.5|4286.5|4289|4288|4287.5|4286.5|5403
1625834650000|2021-07-09 12:44:10|4287|4287|4287.5|4286.5|4288|4287.5|4287|4286.5|1640
1625834670000|2021-07-09 12:44:30|4287|4286|4286.5|4285.5|4287|4286|4286.5|4285.5|423
1625834700000|2021-07-09 12:45:00|4286|4286|4287|4286.5|4287.5|4286.5|4286|4286|513
1625834710000|2021-07-09 12:45:10|4286.5|4286|4287|4286|4287|4286.5|4286.5|4285.5|1246
1625834720000|2021-07-09 12:45:20|4286.5||4286.5||4287||4286.5||502
1625834730000|2021-07-09 12:45:30|4287|4285.5|4287|4286|4287|4286.5|4287|4285.5|788
1625834740000|2021-07-09 12:45:40|||||||||113
1625834760000|2021-07-09 12:46:00|||||||||4
1625834770000|2021-07-09 12:46:10|4286.5||4286.5||4286.5||4286.5||0
1625834780000|2021-07-09 12:46:20|4287|4286.5|4288|4287.5|4288|4287.5|4287|4286.5|689
1625834790000|2021-07-09 12:46:30|4287.5|4287|4287.5|4286.5|4287.5|4287.5|4287.5|4286.5|574
1625834910000|2021-07-09 12:48:30|||||||||59
1625834940000|2021-07-09 12:49:00|4287|4286|4285.5|4285|4287.5|4286|4285.5|4285|1290
1625834950000|2021-07-09 12:49:10|4286|4285.5|4286|4285|4286|4285.5|4286|4285|363
1625834980000|2021-07-09 12:49:40||4285.5||4285||4285.5||4285|0
1625834990000|2021-07-09 12:49:50|4286.5|4285.5|4286|4285.5|4286.5|4286|4286|4285|1700
1625835000000|2021-07-09 12:50:00|4286.5|4286|4286.5|4285.5|4286.5|4286|4286.5|4285.5|406
1625835010000|2021-07-09 12:50:10||4286||4286||4286||4286|0
1625835020000|2021-07-09 12:50:20|4287|4286.5|4287|4286|4287|4286.5|4287|4286|608
1625835030000|2021-07-09 12:50:30|4286.5||4287||4287||4286.5||45
1625835040000|2021-07-09 12:50:40|4286.5||4286.5||4286.5||4286.5||0
1625835070000|2021-07-09 12:51:10|4287|4286.5|4287|4286|4287|4286.5|4287|4286|290
1625835080000|2021-07-09 12:51:20|4287.5|4286.5|4288|4287|4288|4287|4287.5|4286|1152
1625835100000|2021-07-09 12:51:40|4287.5|4286.5|4287.5|4287|4288|4287|4287|4286.5|1718
1625835120000|2021-07-09 12:52:00|4287|4286.5|4286.5|4285.5|4287|4286.5|4286|4285.5|2308
1625835160000|2021-07-09 12:52:40|4286||4286||4286||4286||71
1625835170000|2021-07-09 12:52:50|4285.5|4285|4285|4284.5|4286|4285.5|4285|4284.5|1079
1625835180000|2021-07-09 12:53:00|4285.5||4285||4285.5||4285||652
1625835190000|2021-07-09 12:53:10|4285.5|4284|4284|4283.5|4285.5|4284|4284|4283|3839
1625835200000|2021-07-09 12:53:20|4283.5|4283|4282.5|4281.5|4284|4283|4282|4281.5|4511
1625835210000|2021-07-09 12:53:30|4282|4281|4280.5|4280|4282.5|4281.5|4280.5|4279.5|332
1625835220000|2021-07-09 12:53:40|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|560
1625835230000|2021-07-09 12:53:50|4281||4280.5||4281||4280.5||1258
1625835240000|2021-07-09 12:54:00|4280|4279.5|4279|4278.5|4280|4279.5|4278|4276.5|3650
1625835250000|2021-07-09 12:54:10|4279.5|4279|4278.5|4277.5|4279.5|4279|4278|4277|2309
1625835260000|2021-07-09 12:54:20|4278|4277|4278|4277|4278|4277|4278|4277|129
1625835270000|2021-07-09 12:54:30|4278.5|4277.5|4278|4277|4278.5|4278|4278|4277|1785
1625835280000|2021-07-09 12:54:40|4278.5|4277.5|4278.5|4278|4278.5|4278|4278.5|4277|1103
1625835290000|2021-07-09 12:54:50|4279|4278.5|4279.5|4278.5|4280|4279.5|4279|4278.5|3705
1625835300000|2021-07-09 12:55:00|4279||4279.5||4279.5||4279||399
1625835310000|2021-07-09 12:55:10|4280|4279|4279.5|4279|4280|4279|4279.5|4279|1631
1625835320000|2021-07-09 12:55:20|4280|4279.5|4280.5|4279.5|4281|4280|4280|4279.5|2141
1625835330000|2021-07-09 12:55:30||4280||4279.5||4280||4279.5|0
1625835350000|2021-07-09 12:55:50|4280|4279|4279.5|4279|4280|4279.5|4279.5|4279|2510
1625835360000|2021-07-09 12:56:00|4280|4279.5|4280|4279|4280|4279.5|4280|4279|251
1625835380000|2021-07-09 12:56:20|4280.5|4279.5|4281|4280|4281|4280|4280|4279|2591
1625835390000|2021-07-09 12:56:30|4281.5|4280.5|4282|4281|4282|4281.5|4281|4280.5|1018
1625835420000|2021-07-09 12:57:00|4281.5||4281.5||4282||4281.5||0
1625835450000|2021-07-09 12:57:30|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|534
1625835460000|2021-07-09 12:57:40|4281.5|4281|4278.5|4278|4282|4281|4278.5|4278|5558
1625835470000|2021-07-09 12:57:50|4278|4277.5|4276.5|4275.5|4278.5|4278|4276|4275|2221
1625835480000|2021-07-09 12:58:00|4277|4276|4277|4276|4277|4276|4276.5|4275.5|728
1625835490000|2021-07-09 12:58:10|4276.5|4276.5|4278|4277|4278|4277|4276|4275.5|3173
1625835500000|2021-07-09 12:58:20|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|4277.5|4276|215
1625835510000|2021-07-09 12:58:30|4277|4276|4277|4276|4277|4276|4277|4276|52
1625835530000|2021-07-09 12:58:50|4277.5|4276.5|4279|4278|4279|4278|4277.5|4276|496
1625835540000|2021-07-09 12:59:00|4279.5||4278.5||4279.5||4278.5||59
1625835550000|2021-07-09 12:59:10|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|85
1625835570000|2021-07-09 12:59:30|4280|4279|4281|4280|4281|4280|4280|4279|220
1625835580000|2021-07-09 12:59:40|4280.5||4280.5||4281||4280.5||23
1625835590000|2021-07-09 12:59:50|4280|4279.5|4281|4280|4281|4280|4280|4279.5|720
1625835600000|2021-07-09 13:00:00|4281.5|4280.5|4281.5|4281|4282|4281|4281.5|4280.5|146
1625835610000|2021-07-09 13:00:10|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|135
1625835620000|2021-07-09 13:00:20|4282.5|4282|4283.5|4282|4283.5|4282|4282.5|4282|372
1625835630000|2021-07-09 13:00:30|4283||4283||4283||4282.5||0
1625835680000|2021-07-09 13:01:20|4283.5|4282.5|4283|4282|4284|4283|4282.5|4282|1104
1625835690000|2021-07-09 13:01:30|4282.5||4282.5||4283||4282.5||23
1625835700000|2021-07-09 13:01:40|4282|4281.5|4282|4281|4282.5|4281.5|4281.5|4280.5|3033
1625835710000|2021-07-09 13:01:50|4282.5||4282||4282.5||4282||0
1625835720000|2021-07-09 13:02:00|4281.5|4280.5|4281|4280|4281.5|4281|4281|4280|1211
1625835730000|2021-07-09 13:02:10|||||||||84
1625835740000|2021-07-09 13:02:20|||||||||1
1625835750000|2021-07-09 13:02:30|4280.5|4279.5|4280.5|4279.5|4281|4280|4280|4279|557
1625835760000|2021-07-09 13:02:40|4281|4280|4280.5|4279.5|4281|4280.5|4280.5|4279.5|298
1625835770000|2021-07-09 13:02:50||4280||4279.5||4280||4279.5|0
1625835780000|2021-07-09 13:03:00||4280||4280||4280||4280|26
1625835790000|2021-07-09 13:03:10|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|370
1625835800000|2021-07-09 13:03:20|4280|4278.5|4280|4279|4280|4279.5|4279.5|4278.5|402
1625835810000|2021-07-09 13:03:30|4280.5|4279.5|4280|4279|4281|4280.5|4280|4279|1038
1625835820000|2021-07-09 13:03:40|4280.5|4279.5|4281|4280|4281.5|4281|4280.5|4279.5|605
1625835840000|2021-07-09 13:04:00|||||||||93
1625835860000|2021-07-09 13:04:20|4280.5||4280.5||4280.5||4280.5||45
1625835870000|2021-07-09 13:04:30|4281|4280.5|4282|4281.5|4282|4281.5|4280.5|4280|4748
1625835880000|2021-07-09 13:04:40|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280|1546
1625835890000|2021-07-09 13:04:50||4281||4280.5||4281||4280.5|0
1625835900000|2021-07-09 13:05:00|4281|4281|4281.5|4281|4281.5|4281|4281|4281|936
1625835910000|2021-07-09 13:05:10|4282|4280.5|4282|4281.5|4282|4281.5|4281.5|4280.5|0
1625835920000|2021-07-09 13:05:20|4282.5||4282.5||4282.5||4282.5||0
1625835930000|2021-07-09 13:05:30|4283|4282|4283|4282.5|4283|4282.5|4283|4281.5|57
1625835940000|2021-07-09 13:05:40|4282.5|4282|4283|4282|4283|4282|4282.5|4282|237
1625835970000|2021-07-09 13:06:10|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283|4282|543
1625835980000|2021-07-09 13:06:20|4283|4282|4283|4282|4283.5|4282|4282.5|4282|588
1625836000000|2021-07-09 13:06:40|4282.5|4281.5|4281.5|4280.5|4283|4281.5|4281|4280.5|1900
1625836010000|2021-07-09 13:06:50|4282|4281|4282|4281|4282|4281|4282|4281|230
1625836020000|2021-07-09 13:07:00|4281.5|4280.5|4279.5|4278.5|4281.5|4280.5|4279.5|4278.5|2028
1625836030000|2021-07-09 13:07:10|4279|4278|4280|4279|4280|4279.5|4279|4278|1287
1625836040000|2021-07-09 13:07:20|4280.5|4279.5|4281|4280|4281|4280|4280.5|4279.5|51
1625836050000|2021-07-09 13:07:30|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|83
1625836060000|2021-07-09 13:07:40|4280||4280.5||4280.5||4280||0
1625836070000|2021-07-09 13:07:50||4280||4279.5||4280||4279.5|0
1625836080000|2021-07-09 13:08:00|4281|4280|4281|4279.5|4281|4280.5|4280.5|4279.5|635
1625836090000|2021-07-09 13:08:10|4280.5||4280.5||4280.5||4280.5||0
1625836100000|2021-07-09 13:08:20|4281|4280|4281|4280|4281|4280|4281|4280|84
1625836110000|2021-07-09 13:08:30|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|1
1625836130000|2021-07-09 13:08:50|4280|4279|4280|4279|4280|4279.5|4279.5|4278.5|610
1625836140000|2021-07-09 13:09:00|||||||||228
1625836150000|2021-07-09 13:09:10|4279.5||4279.5||4279.5||4279.5||251
1625836160000|2021-07-09 13:09:20|4279|4278|4279|4278|4279|4278|4278.5|4278|99
1625836170000|2021-07-09 13:09:30|4279.5|4278.5|4280|4279.5|4280|4279.5|4279.5|4277.5|157
1625836190000|2021-07-09 13:09:50|||||||||95
1625836200000|2021-07-09 13:10:00||4279||4279||4279||4279|499
1625836210000|2021-07-09 13:10:10|4279.5|4279.5|4280|4279|4280.5|4279.5|4279.5|4279|745
1625836230000|2021-07-09 13:10:30|4280.5|4279.5|4280.5|4280|4280.5|4280|4280.5|4279.5|54
1625836240000|2021-07-09 13:10:40|4280|4279.5|4280|4279|4280|4279.5|4280|4279|308
1625836250000|2021-07-09 13:10:50||4279.5||4279||4279.5||4279|0
1625836260000|2021-07-09 13:11:00|4279.5||4279.5||4279.5||4279.5||0
1625836270000|2021-07-09 13:11:10|4279|4278.5|4278.5|4278|4279.5|4279|4278.5|4278|1490
1625836280000|2021-07-09 13:11:20|4278|4277.5|4278|4277|4278.5|4278|4278|4277|771
1625836290000|2021-07-09 13:11:30|4277.5|4276.5|4278|4277|4278.5|4277.5|4277.5|4276.5|477
1625836300000|2021-07-09 13:11:40|4278.5||4278.5||4278.5||4278.5||0
1625836340000|2021-07-09 13:12:20|4279|4277.5|4279.5|4278.5|4279.5|4278.5|4278.5|4277.5|368
1625836350000|2021-07-09 13:12:30|4280|4279|4279.5|4278.5|4280|4279|4279.5|4278.5|0
1625836360000|2021-07-09 13:12:40|4280|4279|4280|4279|4280|4279|4279.5|4279|25
1625836370000|2021-07-09 13:12:50|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|0
1625836390000|2021-07-09 13:13:10||4279||4279||4279||4279|0
1625836400000|2021-07-09 13:13:20|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|436
1625836410000|2021-07-09 13:13:30|||||||||115
1625836420000|2021-07-09 13:13:40|||||||||66
1625836430000|2021-07-09 13:13:50|4279.5|4279|4279.5|4278.5|4279.5|4279|4279.5|4278.5|414
1625836460000|2021-07-09 13:14:20|4279||4279.5||4279.5||4279||0
1625836470000|2021-07-09 13:14:30|4279||4279.5||4279.5||4279||12
1625836480000|2021-07-09 13:14:40|4279|4278|4278|4277|4279.5|4278|4277.5|4276.5|2489
1625836490000|2021-07-09 13:14:50|||||||||2
1625836500000|2021-07-09 13:15:00|4279|4277.5|4279|4278|4279|4278|4278.5|4277.5|1142
1625836510000|2021-07-09 13:15:10|4278.5|4277.5|4279|4278|4279|4278.5|4278.5|4277.5|69
1625836520000|2021-07-09 13:15:20|||||||||219
1625836550000|2021-07-09 13:15:50|4278.5||4278.5||4278.5||4278.5||0
1625836560000|2021-07-09 13:16:00|4279|4278.5|4280|4279|4280|4279|4279|4278.5|1100
1625836570000|2021-07-09 13:16:10|||||||||50
1625836580000|2021-07-09 13:16:20|4279.5|4278.5|4279|4278.5|4280|4278.5|4279|4278.5|402
1625836590000|2021-07-09 13:16:30|4279.5|4279|4280|4279|4280.5|4279.5|4279.5|4279|239
1625836600000|2021-07-09 13:16:40|||||||||251
1625836610000|2021-07-09 13:16:50|4279.5||4280||4280||4279.5||0
1625836620000|2021-07-09 13:17:00|4279.5|4278.5|4278|4277.5|4280|4278.5|4278|4277.5|2299
1625836630000|2021-07-09 13:17:10|4278.5|4278|4278.5|4277.5|4279|4278.5|4278.5|4277.5|460
1625836640000|2021-07-09 13:17:20|4279|4278|4279|4278|4279|4278|4279|4278|150
1625836660000|2021-07-09 13:17:40|4278.5|4277.5|4278.5|4277.5|4278.5|4278|4278.5|4277.5|387
1625836690000|2021-07-09 13:18:10||4278||4277.5||4278||4277.5|9
1625836700000|2021-07-09 13:18:20|4279|4278|4278.5|4277.5|4279|4278.5|4278.5|4277.5|1643
1625836710000|2021-07-09 13:18:30|4278||4278.5||4278.5||4278||143
1625836730000|2021-07-09 13:18:50||4278||4277.5||4278||4277.5|0
1625836760000|2021-07-09 13:19:20||4278||4278||4278||4278|59
1625836780000|2021-07-09 13:19:40|4279|4277.5|4278|4277.5|4279|4278|4278|4277.5|916
1625836790000|2021-07-09 13:19:50|||||||||100
1625836800000|2021-07-09 13:20:00|4277.5|4277|4277.5|4276.5|4278|4277.5|4277|4276|2021
1625836810000|2021-07-09 13:20:10|4278|4277|4278|4277|4278|4277|4278|4277|262
1625836850000|2021-07-09 13:20:50|4277.5||4277.5||4278||4277.5||42
1625836860000|2021-07-09 13:21:00|4278|4277.5|4278.5|4277.5|4279|4278|4278|4277|1817
1625836870000|2021-07-09 13:21:10|4278|4277|4276.5|4275.5|4278|4277|4276|4275.5|1935
1625836880000|2021-07-09 13:21:20||4276||4275.5||4276||4275.5|1
1625836890000|2021-07-09 13:21:30||4276||4275.5||4276||4275.5|0
1625836900000|2021-07-09 13:21:40|4276|4275|4276|4275|4276|4275|4276|4275|61
1625836920000|2021-07-09 13:22:00|4275.5|4274.5|4275|4274|4276|4275|4274.5|4274|1862
1625836930000|2021-07-09 13:22:10|4274.5||4274.5||4274.5||4274.5||0
1625836940000|2021-07-09 13:22:20|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|565
1625836960000|2021-07-09 13:22:40|4274.5|4273.5|4274.5|4274|4275|4274|4274|4273.5|847
1625836970000|2021-07-09 13:22:50|||||||||6
1625836980000|2021-07-09 13:23:00|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|202
1625836990000|2021-07-09 13:23:10|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274|753
1625837000000|2021-07-09 13:23:20|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|173
1625837010000|2021-07-09 13:23:30|4277|4276|4276.5|4275.5|4277|4276|4275.5|4275|2703
1625837020000|2021-07-09 13:23:40|4277|4276|4277|4276|4277|4276.5|4277|4276|176
1625837030000|2021-07-09 13:23:50|4276.5|4275.5|4277|4276|4277|4276|4276.5|4275.5|174
1625837040000|2021-07-09 13:24:00|4276.5|4276.5|4276.5|4275.5|4277|4276.5|4276.5|4275.5|777
1625837050000|2021-07-09 13:24:10|4277|4276|4278|4277|4278|4277.5|4277|4276|1737
1625837060000|2021-07-09 13:24:20|||||||||52
1625837070000|2021-07-09 13:24:30|4278.5|4277.5|4278.5|4278|4278.5|4278|4278.5|4277.5|482
1625837080000|2021-07-09 13:24:40|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|444
1625837090000|2021-07-09 13:24:50|4278|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|974
1625837100000|2021-07-09 13:25:00|4278|4277|4277|4276|4278.5|4277.5|4277|4276|2748
1625837110000|2021-07-09 13:25:10|4277.5|4276.5|4277.5|4276.5|4278|4277|4277.5|4276.5|1348
1625837120000|2021-07-09 13:25:20|4278|4277|4278|4277|4278|4277|4278|4277|0
1625837130000|2021-07-09 13:25:30|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|0
1625837140000|2021-07-09 13:25:40|4277|4276|4277.5|4276.5|4277.5|4276.5|4277|4276|672
1625837150000|2021-07-09 13:25:50|4277|4276|4277|4276|4277|4276.5|4276.5|4276|499
1625837160000|2021-07-09 13:26:00|4276.5|4276.5|4276|4275|4277|4276.5|4275|4274|4143
1625837170000|2021-07-09 13:26:10|4275.5|4275.5|4277|4276|4277|4276|4275.5|4275.5|650
1625837180000|2021-07-09 13:26:20|4277.5|4276.5|4278|4277|4278|4277|4277.5|4276.5|100
1625837190000|2021-07-09 13:26:30|4277.5|4277.5|4278|4277|4278|4277.5|4277.5|4277|625
1625837200000|2021-07-09 13:26:40||4277.5||4277.5||4277.5||4277.5|0
1625837210000|2021-07-09 13:26:50|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|1007
1625837220000|2021-07-09 13:27:00||4278||4278.5||4278.5||4278|446
1625837230000|2021-07-09 13:27:10|4279.5|4279|4279.5|4278.5|4279.5|4279|4279.5|4278.5|131
1625837250000|2021-07-09 13:27:30|4279|4278|4278.5|4278|4279.5|4278.5|4278.5|4278|2593
1625837260000|2021-07-09 13:27:40|4279||4279||4279||4279||0
1625837280000|2021-07-09 13:28:00|4279.5||4279||4279.5||4279||211
1625837290000|2021-07-09 13:28:10|4279.5|4278.5|4279|4278.5|4279.5|4279|4279|4278|297
1625837310000|2021-07-09 13:28:30|4278.5|4278|4278.5|4278|4279|4278|4278.5|4278|407
1625837320000|2021-07-09 13:28:40|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|2972
1625837340000|2021-07-09 13:29:00|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|1370
1625837370000|2021-07-09 13:29:30|4278||4278||4278||4278||2
1625837380000|2021-07-09 13:29:40|4278.5|4277|4277|4276.5|4278.5|4277.5|4277|4276.5|3492
1625837390000|2021-07-09 13:29:50|4277.5|4277|4277|4276.5|4277.5|4277|4276.5|4276|4023
1625837400000|2021-07-09 13:30:00|4277.5|4276|4277|4276|4277.5|4276.5|4276.5|4276|1773
1625837410000|2021-07-09 13:30:10|4276.5|4276.5|4277.5|4276.5|4277.5|4277|4276.5|4276.5|5053
1625837420000|2021-07-09 13:30:20|4277|4276|4276.5|4276|4277.5|4276|4276.5|4276|1083
1625837430000|2021-07-09 13:30:30|4276|4275.5|4276|4275.5|4276.5|4276|4276|4275|8509
1625837440000|2021-07-09 13:30:40|4276.5|4276|4277|4276|4277.5|4276.5|4276.5|4276|5111
1625837450000|2021-07-09 13:30:50|4277.5|4276.5|4277|4276|4278|4277|4277|4276|1912
1625837460000|2021-07-09 13:31:00|4276.5||4277||4277||4276.5||0
1625837470000|2021-07-09 13:31:10|4276.5|4275.5|4276|4275|4277|4275.5|4275.5|4275|3291
1625837500000|2021-07-09 13:31:40|4276.5|4275.5|4277|4276.5|4277|4276.5|4276|4275.5|4995
1625837510000|2021-07-09 13:31:50|4277.5|4277|4279|4278|4279.5|4278.5|4277.5|4277|4591
1625837520000|2021-07-09 13:32:00|4279.5|4278.5|4279.5|4278.5|4279.5|4279|4279.5|4278.5|2191
1625837530000|2021-07-09 13:32:10|4280|4279|4281|4280.5|4281|4280.5|4279.5|4279|2114
1625837540000|2021-07-09 13:32:20|4281.5|4281|4282|4281.5|4283|4282|4281.5|4281|2748
1625837550000|2021-07-09 13:32:30|4281.5|4281|4280|4279|4282|4281.5|4280|4279|13798
1625837560000|2021-07-09 13:32:40||4279.5||4279||4279.5||4279|1964
1625837580000|2021-07-09 13:33:00|4279.5|4279.5|4281|4280|4281|4280|4279|4278.5|5670
1625837590000|2021-07-09 13:33:10|4281.5|4280.5|4281|4280|4281.5|4280.5|4281|4280|2101
1625837600000|2021-07-09 13:33:20|4281.5|4280.5|4281|4280.5|4281.5|4281|4281|4280|644
1625837610000|2021-07-09 13:33:30|4281.5|4281|4283|4282|4283|4282|4281.5|4281|2156
1625837620000|2021-07-09 13:33:40|4283.5|4282.5|4283.5|4283|4284|4283|4283.5|4282.5|20
1625837630000|2021-07-09 13:33:50|4284|4283.5|4284|4283.5|4284.5|4283.5|4283|4282.5|3875
1625837640000|2021-07-09 13:34:00|4284.5|4284|4285|4284|4285|4284.5|4284.5|4284|397
1625837650000|2021-07-09 13:34:10|4285.5|4284.5|4287|4286|4287.5|4287|4285.5|4284|1474
1625837660000|2021-07-09 13:34:20|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|551
1625837670000|2021-07-09 13:34:30|4287|4287|4287.5|4286.5|4287.5|4287|4286.5|4286|5573
1625837680000|2021-07-09 13:34:40|4287|4287|4287.5|4287|4287.5|4287|4287|4286.5|233
1625837690000|2021-07-09 13:34:50|4287|4286.5|4287.5|4286.5|4287.5|4287|4286.5|4286|3218
1625837700000|2021-07-09 13:35:00|4288|4287|4287.5|4286.5|4288|4287.5|4287|4286.5|871
1625837710000|2021-07-09 13:35:10|4288|4287|4288|4287|4288|4287.5|4287.5|4286.5|1579
1625837720000|2021-07-09 13:35:20|4287.5|4287.5|4287.5|4287|4288|4287.5|4287|4286.5|4358
1625837730000|2021-07-09 13:35:30|4288|4286.5|4288|4287|4288|4287|4288|4286.5|84
1625837740000|2021-07-09 13:35:40|4287.5||4288||4288||4287.5||0
1625837750000|2021-07-09 13:35:50|4288.5|4287.5|4288|4287|4288.5|4288|4287.5|4287|443
1625837760000|2021-07-09 13:36:00|4287.5|4287.5|4288.5|4287.5|4288.5|4288|4287.5|4287.5|0
1625837770000|2021-07-09 13:36:10||4288||4287.5||4288||4287.5|290
1625837780000|2021-07-09 13:36:20|4288||4288.5||4288.5||4288||2240
1625837790000|2021-07-09 13:36:30|4289|4288|4289.5|4289|4289.5|4289|4289|4287.5|981
1625837800000|2021-07-09 13:36:40|4290|4289.5|4290|4289|4290|4289.5|4290|4289|785
1625837820000|2021-07-09 13:37:00|4290.5|4289.5|4290.5|4289.5|4291|4290.5|4290|4289.5|3049
1625837830000|2021-07-09 13:37:10|4290|4289|4287.5|4287|4290|4289.5|4287|4286|10410
1625837840000|2021-07-09 13:37:20|4288|4287.5|4288.5|4287.5|4288.5|4288|4287.5|4287.5|809
1625837850000|2021-07-09 13:37:30|4288|4287|4288.5|4287.5|4288.5|4287.5|4287.5|4287|1957
1625837860000|2021-07-09 13:37:40||4287||4287.5||4288||4287|0
1625837870000|2021-07-09 13:37:50|4288|4287|4288|4287|4288|4287.5|4287.5|4287|111
1625837880000|2021-07-09 13:38:00|4288.5|4287.5|4288|4287.5|4288.5|4288|4288|4287|175
1625837890000|2021-07-09 13:38:10|4288.5|4287|4288.5|4287|4288.5|4288|4288|4287|57
1625837900000|2021-07-09 13:38:20||4287.5||4288||4288||4287.5|0
1625837910000|2021-07-09 13:38:30|4288|4287.5|4288|4287.5|4288.5|4288|4287.5|4287|3959
1625837920000|2021-07-09 13:38:40|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|1812
1625837930000|2021-07-09 13:38:50||4288||4288||4288||4288|83
1625837940000|2021-07-09 13:39:00|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288|2152
1625837950000|2021-07-09 13:39:10|4290|4289.5|4290|4289|4290.5|4290|4289.5|4289|734
1625837960000|2021-07-09 13:39:20|4289.5|4288.5|4291|4290|4291|4290|4289|4288.5|6212
1625837970000|2021-07-09 13:39:30|4290.5|4290.5|4291|4290.5|4291|4290.5|4290.5|4290.5|450
1625837980000|2021-07-09 13:39:40|4291.5|4291|4291|4290.5|4292|4291|4291|4290.5|2537
1625837990000|2021-07-09 13:39:50|4290.5|4290|4290.5|4289.5|4290.5|4290.5|4290|4289.5|5192
1625838000000|2021-07-09 13:40:00|4291|4290|4291|4290.5|4291|4290.5|4291|4290|858
1625838010000|2021-07-09 13:40:10|4291.5||4291||4291.5||4291||212
1625838020000|2021-07-09 13:40:20|4291.5|4290|4290.5|4290|4291.5|4290|4290|4289.5|2837
1625838030000|2021-07-09 13:40:30|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290|1878
1625838040000|2021-07-09 13:40:40|||||||||7
1625838050000|2021-07-09 13:40:50|4290.5|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|2988
1625838060000|2021-07-09 13:41:00|4290|4289|4290.5|4290|4290.5|4290|4289.5|4289|2858
1625838070000|2021-07-09 13:41:10||4289.5||4289.5||4289.5||4289.5|0
1625838080000|2021-07-09 13:41:20|4290|4290|4288|4287.5|4290.5|4290|4288|4287.5|4176
1625838090000|2021-07-09 13:41:30|4288.5|4287|4287.5|4287|4288.5|4287.5|4287.5|4287|761
1625838100000|2021-07-09 13:41:40||4286.5||4286.5||4286.5||4286.5|0
1625838110000|2021-07-09 13:41:50|4287|4286|4287|4286|4287|4286|4286.5|4285.5|62
1625838120000|2021-07-09 13:42:00|4287.5|4286.5|4288|4287|4288.5|4287.5|4287.5|4286.5|1204
1625838130000|2021-07-09 13:42:10|4287.5|4287.5|4287|4286.5|4287.5|4287.5|4287|4286.5|530
1625838140000|2021-07-09 13:42:20|4287.5|4287|4288|4287|4288.5|4287|4287.5|4287|483
1625838150000|2021-07-09 13:42:30|4288.5||4288.5||4288.5||4288.5||60
1625838160000|2021-07-09 13:42:40|4289|4287.5|4288.5|4287.5|4289|4288|4288.5|4287.5|540
1625838170000|2021-07-09 13:42:50|4289|4288|4288.5|4287.5|4289|4288|4288.5|4287.5|236
1625838180000|2021-07-09 13:43:00|4289|4288|4287.5|4287|4289|4288|4287.5|4286.5|2019
1625838190000|2021-07-09 13:43:10|4288|4286.5|4287.5|4286.5|4288|4287|4287|4286.5|2316
1625838200000|2021-07-09 13:43:20|4287||4287.5||4287.5||4287||515
1625838210000|2021-07-09 13:43:30|4287|4286|4287|4286|4287.5|4286.5|4286.5|4286|2382
1625838220000|2021-07-09 13:43:40|4286.5|4285.5|4286|4285.5|4287|4286|4285.5|4285|4740
1625838230000|2021-07-09 13:43:50|4286.5|4285|4286.5|4285.5|4286.5|4285.5|4285.5|4285|1303
1625838240000|2021-07-09 13:44:00|4287|4286|4287|4286|4287|4286.5|4286.5|4285.5|1287
1625838270000|2021-07-09 13:44:30|4287.5|4286.5|4288.5|4287.5|4288.5|4288|4287.5|4286|1493
1625838280000|2021-07-09 13:44:40|4288|4288|4287|4286|4288|4288|4286.5|4286|4903
1625838300000|2021-07-09 13:45:00|4286.5|4285.5|4285.5|4285|4287|4285.5|4285.5|4285|2828
1625838310000|2021-07-09 13:45:10|||||||||62
1625838320000|2021-07-09 13:45:20|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|667
1625838330000|2021-07-09 13:45:30|4285.5|4284.5|4285|4284|4286|4284.5|4284.5|4284|2169
1625838340000|2021-07-09 13:45:40|4284.5|4284.5|4286|4285|4286|4285|4284.5|4284|895
1625838350000|2021-07-09 13:45:50|4285.5|4285.5|4286.5|4285.5|4286.5|4286|4285.5|4285.5|417
1625838360000|2021-07-09 13:46:00|4286|4286|4288|4287|4288|4287|4286|4285.5|376
1625838370000|2021-07-09 13:46:10|4287.5|4286.5|4287.5|4286.5|4288|4287|4287.5|4286.5|834
1625838380000|2021-07-09 13:46:20|4287|4287|4288|4287|4288|4287|4287|4286.5|1064
1625838390000|2021-07-09 13:46:30|4288.5|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|371
1625838400000|2021-07-09 13:46:40|4288|4288|4288|4287|4289|4288|4287|4286|4089
1625838410000|2021-07-09 13:46:50|4287.5|4286.5|4287.5|4286.5|4287.5|4287|4287|4286.5|626
1625838420000|2021-07-09 13:47:00|4288|4287|4288|4287|4288|4287.5|4288|4287|95
1625838430000|2021-07-09 13:47:10|4287.5||4287.5||4287.5||4287.5||0
1625838440000|2021-07-09 13:47:20|4287|4286.5|4288|4286.5|4288|4287|4286.5|4285.5|4509
1625838450000|2021-07-09 13:47:30|4287.5|4287|4287|4286.5|4288|4287|4287|4286.5|50
1625838460000|2021-07-09 13:47:40|4287.5|4287|4287.5|4286.5|4287.5|4287|4287.5|4286.5|170
1625838470000|2021-07-09 13:47:50|4287|4286|4286.5|4286|4287|4286.5|4286.5|4286|614
1625838480000|2021-07-09 13:48:00|4287|4285.5|4288|4287|4288|4287|4287|4285.5|708
1625838490000|2021-07-09 13:48:10|4287.5||4288||4288||4287.5||0
1625838500000|2021-07-09 13:48:20|4288.5|4287.5|4288.5|4288|4288.5|4288|4288.5|4287|392
1625838510000|2021-07-09 13:48:30|4288|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|0
1625838520000|2021-07-09 13:48:40|4289|4288|4289|4288|4289|4288.5|4289|4288|514
1625838530000|2021-07-09 13:48:50|4289.5|4288.5|4290|4289|4290|4289.5|4289|4288|2582
1625838540000|2021-07-09 13:49:00|4290.5|4289.5|4289.5|4289|4291|4290|4289.5|4289|2451
1625838550000|2021-07-09 13:49:10|4290|4288.5|4291|4290|4291|4290|4289|4288|4281
1625838560000|2021-07-09 13:49:20|4291.5|4290.5|4291.5|4290.5|4292|4291|4291|4290|2609
1625838570000|2021-07-09 13:49:30|4292|4291|4292.5|4291.5|4292.5|4292|4292|4291|1211
1625838580000|2021-07-09 13:49:40|4293|4292|4293|4292|4293|4292|4293|4292|82
1625838590000|2021-07-09 13:49:50|4292.5|4291.5|4292|4291.5|4293|4292|4292|4291.5|3065
1625838600000|2021-07-09 13:50:00|4291.5|4290.5|4291|4290.5|4292.5|4291.5|4291|4290.5|4754
1625838610000|2021-07-09 13:50:10|4291.5||4291.5||4291.5||4291||805
1625838620000|2021-07-09 13:50:20|4291|4290|4291|4290.5|4291|4290.5|4290.5|4289.5|2048
1625838630000|2021-07-09 13:50:30|4291.5|4290|4290|4289|4291.5|4290.5|4289|4288.5|8828
1625838640000|2021-07-09 13:50:40|4289.5||4290||4290||4289.5||0
1625838650000|2021-07-09 13:50:50|4289.5|4289.5|4290.5|4290|4290.5|4290|4289.5|4289.5|1069
1625838660000|2021-07-09 13:51:00|4291|4290.5|4291|4290|4291|4290.5|4291|4290|420
1625838680000|2021-07-09 13:51:20|4290.5|4289.5|4290|4289.5|4291|4289.5|4290|4289.5|1757
1625838690000|2021-07-09 13:51:30|||||||||51
1625838700000|2021-07-09 13:51:40|4290.5||4290||4290.5||4290||559
1625838710000|2021-07-09 13:51:50|4290.5|4289|4288.5|4288|4290.5|4289|4288.5|4288|3137
1625838720000|2021-07-09 13:52:00|4289|4288.5|4289.5|4288.5|4290|4289|4289|4288.5|465
1625838730000|2021-07-09 13:52:10|4290|4289|4290|4289|4290|4289.5|4290|4288.5|143
1625838740000|2021-07-09 13:52:20|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|499
1625838770000|2021-07-09 13:52:50|4290|4289|4290.5|4290|4291|4290|4290|4289|1243
1625838780000|2021-07-09 13:53:00|||||||||160
1625838790000|2021-07-09 13:53:10|4290|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|2671
1625838800000|2021-07-09 13:53:20|4289.5|4289|4289.5|4288.5|4290|4289.5|4289.5|4288.5|2259
1625838810000|2021-07-09 13:53:30|||||||||1
1625838820000|2021-07-09 13:53:40|4289|4288|4288|4287.5|4289|4288|4288|4287.5|1288
1625838830000|2021-07-09 13:53:50|4287.5|4287|4288|4287|4288|4287|4287.5|4286.5|479
1625838840000|2021-07-09 13:54:00|4288.5|4287.5|4289.5|4289|4289.5|4289|4288.5|4287|2777
1625838850000|2021-07-09 13:54:10||4288.5||4289||4289||4288.5|23
1625838860000|2021-07-09 13:54:20|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|249
1625838870000|2021-07-09 13:54:30|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|573
1625838890000|2021-07-09 13:54:50|4290||4290.5||4290.5||4290||0
1625838900000|2021-07-09 13:55:00|4290|4289|4290|4289.5|4290.5|4289.5|4289.5|4289|3030
1625838910000|2021-07-09 13:55:10|||||||||46
1625838920000|2021-07-09 13:55:20|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|105
1625838930000|2021-07-09 13:55:30|4291|4290|4290.5|4289.5|4291|4290|4290.5|4289.5|2193
1625838940000|2021-07-09 13:55:40|4290|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|3367
1625838960000|2021-07-09 13:56:00|4290|4290|4290|4289.5|4290.5|4290|4290|4289.5|5562
1625838970000|2021-07-09 13:56:10|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|2084
1625838980000|2021-07-09 13:56:20|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4290|1483
1625838990000|2021-07-09 13:56:30|||||||||197
1625839000000|2021-07-09 13:56:40|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|3314
1625839020000|2021-07-09 13:57:00|4291|4290.5|4290|4289.5|4291|4290.5|4290|4289.5|5969
1625839030000|2021-07-09 13:57:10|4290.5||4290.5||4290.5||4290.5||215
1625839040000|2021-07-09 13:57:20|4290|4289|4289.5|4289|4290.5|4289|4289.5|4289|2682
1625839050000|2021-07-09 13:57:30|4289|4288.5|4289.5|4288.5|4289.5|4289|4289|4288.5|383
1625839060000|2021-07-09 13:57:40|4289|4289|4289.5|4289|4289.5|4289|4289|4289|0
1625839070000|2021-07-09 13:57:50|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|506
1625839080000|2021-07-09 13:58:00|4289|4288|4289|4287.5|4289|4288|4289|4287.5|2265
1625839090000|2021-07-09 13:58:10|4288.5|4288|4287.5|4287|4288.5|4288|4287.5|4287|563
1625839100000|2021-07-09 13:58:20|4287|4286.5|4285.5|4285|4287|4286.5|4285.5|4285|1126
1625839110000|2021-07-09 13:58:30|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285|486
1625839120000|2021-07-09 13:58:40||4285||4285||4285||4285|0
1625839130000|2021-07-09 13:58:50|4286||4286||4286||4286||0
1625839140000|2021-07-09 13:59:00|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|1
1625839150000|2021-07-09 13:59:10|4286||4286||4286||4286||0
1625839160000|2021-07-09 13:59:20|4286.5|4286|4286.5|4285.5|4286.5|4286|4286.5|4285.5|156
1625839180000|2021-07-09 13:59:40|4286|4285|4285|4284|4286|4285|4285|4284|1661
1625839190000|2021-07-09 13:59:50|4284.5||4285.5||4285.5||4284.5||408
1625839200000|2021-07-09 14:00:00|4286|4284.5|4287|4286.5|4287|4286.5|4286|4284.5|5754
1625839210000|2021-07-09 14:00:10|4286.5|4286|4287.5|4286.5|4287.5|4287|4286.5|4286|318
1625839220000|2021-07-09 14:00:20||4287||4286.5||4287||4286.5|1311
1625839240000|2021-07-09 14:00:40||4287||4287||4287||4286.5|2040
1625839250000|2021-07-09 14:00:50|||||||||77
1625839260000|2021-07-09 14:01:00|4288|4287.5|4289|4288|4289.5|4288.5|4288|4287.5|2560
1625839280000|2021-07-09 14:01:20|4289.5|4288.5|4289.5|4289|4290|4289|4289|4288.5|1142
1625839290000|2021-07-09 14:01:30|4290||4290||4290||4290||109
1625839300000|2021-07-09 14:01:40||4289.5||4289.5||4289.5||4289.5|0
1625839310000|2021-07-09 14:01:50||4289||4289.5||4289.5||4289|4778
1625839320000|2021-07-09 14:02:00|4289.5|4289|4290.5|4289.5|4291|4290|4289.5|4289|1964
1625839330000|2021-07-09 14:02:10|4290|4289|4290|4289|4290.5|4289|4289.5|4289|397
1625839340000|2021-07-09 14:02:20|4289.5||4290||4290||4289.5||155
1625839350000|2021-07-09 14:02:30|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|0
1625839360000|2021-07-09 14:02:40||4290||4289.5||4290||4289.5|669
1625839370000|2021-07-09 14:02:50|4291|4290|4291|4290.5|4291|4290.5|4291|4289.5|2205
1625839380000|2021-07-09 14:03:00|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|440
1625839390000|2021-07-09 14:03:10|||||||||370
1625839400000|2021-07-09 14:03:20|4290.5|4290|4289.5|4289|4290.5|4290|4289.5|4289|4658
1625839410000|2021-07-09 14:03:30|4289|4288.5|4288|4287|4289|4288.5|4287|4286.5|3291
1625839420000|2021-07-09 14:03:40|4288.5|4287.5|4288|4287|4288.5|4287.5|4288|4287|115
1625839430000|2021-07-09 14:03:50|4288.5|4287.5|4289|4288|4289|4288|4288.5|4287.5|724
1625839440000|2021-07-09 14:04:00||4288.5||4288||4288.5||4288|20
1625839450000|2021-07-09 14:04:10|4289.5|4288.5|4288.5|4287.5|4289.5|4288.5|4288.5|4287.5|1675
1625839460000|2021-07-09 14:04:20|4289|4288|4289|4288|4289|4288.5|4288.5|4288|1043
1625839490000|2021-07-09 14:04:50|4289.5|4288.5|4290.5|4289.5|4290.5|4289.5|4289.5|4288.5|536
1625839500000|2021-07-09 14:05:00|4290|4290|4290|4289|4290|4290|4290|4289|1532
1625839520000|2021-07-09 14:05:20|4290.5|4289.5|4290.5|4289.5|4290.5|4290|4290|4289|2595
1625839530000|2021-07-09 14:05:30|4291|4290|4291|4290|4291|4290|4290.5|4290|603
1625839540000|2021-07-09 14:05:40|4290.5|4289.5|4290.5|4289.5|4291|4289.5|4290|4289.5|991
1625839550000|2021-07-09 14:05:50|4291|4290|4291|4290.5|4291.5|4290.5|4290.5|4290|837
1625839560000|2021-07-09 14:06:00|||||||||987
1625839570000|2021-07-09 14:06:10|4291.5|4291|4291.5|4290.5|4291.5|4291|4291|4290.5|1768
1625839580000|2021-07-09 14:06:20|4291||4291||4291||4291||0
1625839590000|2021-07-09 14:06:30|4291.5|4291|4291.5|4291|4291.5|4291|4291|4290.5|342
1625839600000|2021-07-09 14:06:40|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|610
1625839610000|2021-07-09 14:06:50|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|361
1625839620000|2021-07-09 14:07:00|||||||||448
1625839630000|2021-07-09 14:07:10|4291.5||4291.5||4291.5||4291.5||73
1625839640000|2021-07-09 14:07:20|4291||4291.5||4291.5||4291||0
1625839650000|2021-07-09 14:07:30||4291||4291||4291||4291|0
1625839660000|2021-07-09 14:07:40||4290.5||4290.5||4291||4290.5|1570
1625839670000|2021-07-09 14:07:50|4291||4291||4291.5||4291||1977
1625839680000|2021-07-09 14:08:00|4291.5|4291|4291.5|4290.5|4291.5|4291|4291.5|4290.5|836
1625839690000|2021-07-09 14:08:10|||||||||166
1625839700000|2021-07-09 14:08:20|4291|4291|4291.5|4291|4291.5|4291|4291|4290.5|1313
1625839720000|2021-07-09 14:08:40|4291|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|2768
1625839740000|2021-07-09 14:09:00|4292|4291|4291|4290.5|4292|4291.5|4291|4290|7570
1625839750000|2021-07-09 14:09:10|4290.5|4290|4290.5|4290|4290.5|4290.5|4290.5|4290|550
1625839760000|2021-07-09 14:09:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|486
1625839770000|2021-07-09 14:09:30|4291.5|4291|4291.5|4290.5|4291.5|4291|4291.5|4290.5|904
1625839780000|2021-07-09 14:09:40||4291||4291||4291||4291|0
1625839790000|2021-07-09 14:09:50|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|313
1625839800000|2021-07-09 14:10:00|||||||||59
1625839810000|2021-07-09 14:10:10|4291|4290|4291|4290|4291.5|4290.5|4290.5|4289.5|4511
1625839820000|2021-07-09 14:10:20|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|20
1625839830000|2021-07-09 14:10:30|4290|4290|4290.5|4290|4290.5|4290|4290|4290|459
1625839840000|2021-07-09 14:10:40|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|721
1625839850000|2021-07-09 14:10:50||4290||4290||4290.5||4290|592
1625839860000|2021-07-09 14:11:00|4291.5|4290.5|4291|4290|4291.5|4291|4291|4290|1503
1625839870000|2021-07-09 14:11:10|4290.5||4290.5||4290.5||4290.5||182
1625839880000|2021-07-09 14:11:20|4290|4289.5|4290.5|4290|4291|4290|4290|4289.5|2101
1625839890000|2021-07-09 14:11:30|4291|4290.5|4291|4290|4291|4290.5|4290.5|4290|37
1625839900000|2021-07-09 14:11:40|4291.5|4290.5|4291|4290.5|4291.5|4291|4291|4290.5|750
1625839910000|2021-07-09 14:11:50|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|160
1625839920000|2021-07-09 14:12:00|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|128
1625839930000|2021-07-09 14:12:10|||||||||31
1625839950000|2021-07-09 14:12:30|4291|4290.5|4290.5|4290|4291|4291|4290.5|4290|4190
1625839960000|2021-07-09 14:12:40|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4289.5|4289|2004
1625839980000|2021-07-09 14:13:00||4290||4289.5||4290||4289.5|402
1625840000000|2021-07-09 14:13:20|4290|4289|4288.5|4288|4290.5|4289|4288.5|4288|1833
1625840010000|2021-07-09 14:13:30|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|397
1625840020000|2021-07-09 14:13:40|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|289
1625840030000|2021-07-09 14:13:50|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|950
1625840040000|2021-07-09 14:14:00||4288||4288||4288||4288|0
1625840060000|2021-07-09 14:14:20|4288.5||4288.5||4288.5||4288.5||0
1625840070000|2021-07-09 14:14:30|4288|4287.5|4288|4287|4288|4287.5|4288|4287|742
1625840080000|2021-07-09 14:14:40|4287.5|4286.5|4286.5|4286|4288|4286.5|4286.5|4286|665
1625840100000|2021-07-09 14:15:00|4287|4285.5|4287|4286.5|4287|4286.5|4287|4285.5|399
1625840110000|2021-07-09 14:15:10|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|810
1625840120000|2021-07-09 14:15:20|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|142
1625840130000|2021-07-09 14:15:30|4288|4287.5|4287.5|4287|4288.5|4287.5|4287.5|4286.5|1309
1625840140000|2021-07-09 14:15:40|4288|4287.5|4288|4287.5|4288.5|4287.5|4287.5|4287|4457
1625840150000|2021-07-09 14:15:50|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|1679
1625840160000|2021-07-09 14:16:00|||||||||17
1625840170000|2021-07-09 14:16:10|4287|4286.5|4287|4286|4287|4286.5|4287|4286|2532
1625840180000|2021-07-09 14:16:20|4286.5|4286.5|4289|4288|4289|4288|4286.5|4286.5|2716
1625840190000|2021-07-09 14:16:30|4288.5|4287.5|4288.5|4287.5|4289|4288|4287.5|4287|3872
1625840200000|2021-07-09 14:16:40|4288|4288|4288.5|4288|4289|4288|4288|4288|1974
1625840210000|2021-07-09 14:16:50|4289|4288.5|4289|4288|4289|4288.5|4289|4288|0
1625840220000|2021-07-09 14:17:00|4288.5|4288.5|4289|4288|4289|4288.5|4288.5|4288|67
1625840230000|2021-07-09 14:17:10|4289.5|4288.5|4289|4288.5|4289.5|4289|4289|4288|1088
1625840240000|2021-07-09 14:17:20|||||||||253
1625840250000|2021-07-09 14:17:30|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|245
1625840260000|2021-07-09 14:17:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|1128
1625840270000|2021-07-09 14:17:50|4290.5|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|2698
1625840280000|2021-07-09 14:18:00|||||||||119
1625840290000|2021-07-09 14:18:10|4290||4290.5||4290.5||4290||774
1625840300000|2021-07-09 14:18:20||4290||4290||4290||4290|1659
1625840310000|2021-07-09 14:18:30|||||||||504
1625840320000|2021-07-09 14:18:40|4291|4290.5|4292|4291|4292|4291|4291|4290.5|1385
1625840330000|2021-07-09 14:18:50|4291.5|4290.5|4290|4289|4292|4290.5|4290|4289|1299
1625840340000|2021-07-09 14:19:00|4289.5|4288.5|4289.5|4288.5|4290|4288.5|4289|4288.5|71
1625840360000|2021-07-09 14:19:20|||||||||10
1625840380000|2021-07-09 14:19:40|4290|4289|4290|4289.5|4290.5|4289.5|4290|4289|118
1625840390000|2021-07-09 14:19:50|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|292
1625840400000|2021-07-09 14:20:00||4289.5||4289.5||4289.5||4289.5|189
1625840410000|2021-07-09 14:20:10|||||||||50
1625840420000|2021-07-09 14:20:20|||||||||289
1625840430000|2021-07-09 14:20:30|4291|4290|4291|4290.5|4291|4290.5|4291|4290|438
1625840440000|2021-07-09 14:20:40|4290.5|4290|4291|4290|4291|4290|4290.5|4289.5|1276
1625840450000|2021-07-09 14:20:50|4290.5|4289.5|4290.5|4289.5|4291|4289.5|4290|4289.5|420
1625840470000|2021-07-09 14:21:10|||||||||90
1625840490000|2021-07-09 14:21:30||4290||4290||4290||4289.5|1407
1625840500000|2021-07-09 14:21:40|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|1071
1625840510000|2021-07-09 14:21:50|4291.5|4291|4291.5|4290.5|4292|4291|4291|4290.5|3404
1625840520000|2021-07-09 14:22:00|4291|4290|4289.5|4289|4291.5|4290|4289.5|4289|313
1625840530000|2021-07-09 14:22:10|||||||||236
1625840540000|2021-07-09 14:22:20|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|316
1625840550000|2021-07-09 14:22:30|4289.5|4289|4290|4289|4290|4289|4289.5|4289|48
1625840580000|2021-07-09 14:23:00|4289.5||4290||4290||4289.5||138
1625840590000|2021-07-09 14:23:10|4289.5|4288.5|4289.5|4288.5|4290|4288.5|4289.5|4288.5|0
1625840600000|2021-07-09 14:23:20|4290||4289.5||4290||4289.5||0
1625840610000|2021-07-09 14:23:30|4289||4289.5||4289.5||4289||382
1625840630000|2021-07-09 14:23:50|4289|4288|4288.5|4288|4289|4288|4288.5|4288|322
1625840640000|2021-07-09 14:24:00|||||||||151
1625840650000|2021-07-09 14:24:10|4288|4287.5|4286.5|4286|4288|4287.5|4286.5|4286|1135
1625840660000|2021-07-09 14:24:20|4287|4286.5|4287|4286|4287|4286.5|4287|4286|257
1625840670000|2021-07-09 14:24:30|4286.5|4285.5|4287.5|4286.5|4287.5|4287|4286.5|4285.5|942
1625840700000|2021-07-09 14:25:00|4287||4287||4287||4287||409
1625840710000|2021-07-09 14:25:10|4286.5|4286|4287|4286|4287|4286|4286.5|4286|721
1625840720000|2021-07-09 14:25:20||4286.5||4286.5||4286.5||4286.5|124
1625840730000|2021-07-09 14:25:30|4286.5|4286|4287|4286|4287|4286|4286.5|4286|0
1625840740000|2021-07-09 14:25:40|||||||||48
1625840750000|2021-07-09 14:25:50|4286.5|4285.5|4287.5|4286.5|4287.5|4287|4286.5|4285.5|2200
1625840780000|2021-07-09 14:26:20|||||||||25
1625840810000|2021-07-09 14:26:50|||||||||540
1625840860000|2021-07-09 14:27:40||4287||4287||4287||4286.5|553
1625840870000|2021-07-09 14:27:50|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|3505
1625840880000|2021-07-09 14:28:00|4289|4287.5|4289|4288|4289|4288|4288|4287.5|225
1625840890000|2021-07-09 14:28:10|4288.5||4289||4289||4288.5||0
1625840900000|2021-07-09 14:28:20|4288.5|4288.5|4288.5|4288|4290|4289|4288.5|4288|3239
1625840910000|2021-07-09 14:28:30|4289||4289||4289||4289||125
1625840920000|2021-07-09 14:28:40||4288.5||4288.5||4288.5||4288.5|0
1625840930000|2021-07-09 14:28:50|4289.5|4288|4289.5|4289|4289.5|4289|4289.5|4288|484
1625840950000|2021-07-09 14:29:10|||||||||13
1625840960000|2021-07-09 14:29:20|4289|4288.5|4288.5|4287.5|4289.5|4288.5|4288.5|4287.5|960
1625840970000|2021-07-09 14:29:30|4288|4287|4288|4287|4288|4287|4287.5|4287|150
1625840990000|2021-07-09 14:29:50|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|183
1625841010000|2021-07-09 14:30:10|4289|4288|4290|4289.5|4290|4289.5|4289|4288|924
1625841030000|2021-07-09 14:30:30|4289.5|4289|4288.5|4288|4290|4289.5|4288.5|4288|3458
1625841040000|2021-07-09 14:30:40|4289|4288.5|4290.5|4289.5|4290.5|4289.5|4289|4288|3430
1625841050000|2021-07-09 14:30:50|4290||4290.5||4290.5||4290||477
1625841090000|2021-07-09 14:31:30|4290|4289|4288.5|4287.5|4290.5|4289|4288.5|4287.5|3130
1625841100000|2021-07-09 14:31:40|4288||4288.5||4288.5||4288||110
1625841120000|2021-07-09 14:32:00|4288||4288.5||4288.5||4288||0
1625841160000|2021-07-09 14:32:40|4289|4288|4289.5|4289|4290|4289.5|4289|4287.5|2535
1625841180000|2021-07-09 14:33:00|4290|4289.5|4290|4289|4290.5|4289.5|4289.5|4289|2140
1625841190000|2021-07-09 14:33:10|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|118
1625841200000|2021-07-09 14:33:20|4290|4289|4289.5|4289|4290.5|4289|4289.5|4289|302
1625841210000|2021-07-09 14:33:30|4290||4290||4290||4290||167
1625841220000|2021-07-09 14:33:40|4290.5|4289.5|4290.5|4290|4290.5|4290|4290.5|4289|533
1625841230000|2021-07-09 14:33:50||4289.5||4290||4290||4289.5|183
1625841240000|2021-07-09 14:34:00|||||||||140
1625841260000|2021-07-09 14:34:20|4291|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|651
1625841270000|2021-07-09 14:34:30|4291|4290|4290|4289|4291.5|4290|4290|4289|518
1625841280000|2021-07-09 14:34:40|4290.5|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|98
1625841290000|2021-07-09 14:34:50|4289.5|4289|4290|4289|4290.5|4289.5|4289.5|4288.5|145
1625841300000|2021-07-09 14:35:00|||||||||36
1625841310000|2021-07-09 14:35:10|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4
1625841330000|2021-07-09 14:35:30||4290||4290||4290||4290|158
1625841350000|2021-07-09 14:35:50|4290|4289.5|4290|4289|4290|4289.5|4290|4289|338
1625841360000|2021-07-09 14:36:00|||||||||350
1625841370000|2021-07-09 14:36:10|||||||||20
1625841390000|2021-07-09 14:36:30|4289.5|4288.5|4288.5|4288|4289.5|4288.5|4288.5|4288|714
1625841400000|2021-07-09 14:36:40|4288|4287.5|4288|4287|4288|4288|4288|4287|344
1625841410000|2021-07-09 14:36:50|4287.5|4286.5|4287|4286|4287.5|4286.5|4287|4286|7
1625841420000|2021-07-09 14:37:00||4286.5||4286||4286.5||4286|120
1625841430000|2021-07-09 14:37:10|4286.5|4285.5|4286.5|4285.5|4287|4286|4286|4285|1323
1625841440000|2021-07-09 14:37:20|4286|4285|4285.5|4285|4286|4285|4285.5|4285|206
1625841450000|2021-07-09 14:37:30|4286|4284.5|4285|4284|4286|4284.5|4285|4284|192
1625841460000|2021-07-09 14:37:40||4284.5||4284||4284.5||4284|50
1625841470000|2021-07-09 14:37:50|4285.5|4284.5|4285.5|4284.5|4285.5|4285|4285|4284|632
1625841490000|2021-07-09 14:38:10|4286|4285|4286|4285|4286|4285.5|4285.5|4284.5|2540
1625841500000|2021-07-09 14:38:20|4285.5|4284.5|4285.5|4284.5|4286|4284.5|4285|4284|513
1625841520000|2021-07-09 14:38:40|4285|4284|4284.5|4284|4285|4284|4284.5|4284|299
1625841540000|2021-07-09 14:39:00|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|1910
1625841560000|2021-07-09 14:39:20|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|583
1625841570000|2021-07-09 14:39:30|4284|4283|4283|4282|4284|4283|4283|4282|267
1625841580000|2021-07-09 14:39:40|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282.5|4281.5|40
1625841590000|2021-07-09 14:39:50||4281||4281.5||4281.5||4281|182
1625841600000|2021-07-09 14:40:00|4282|4281|4282.5|4281.5|4282.5|4281.5|4282|4281|1108
1625841610000|2021-07-09 14:40:10||4282||4281.5||4282||4281.5|0
1625841620000|2021-07-09 14:40:20|4282|4281|4282.5|4281.5|4282.5|4281.5|4282|4281|99
1625841630000|2021-07-09 14:40:30||4281||4281.5||4281.5||4281|250
1625841640000|2021-07-09 14:40:40|4282|4281|4282|4281.5|4282|4281.5|4281.5|4280.5|1501
1625841650000|2021-07-09 14:40:50|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|704
1625841670000|2021-07-09 14:41:10|4283|4282|4284.5|4283.5|4284.5|4283.5|4282.5|4281.5|3319
1625841680000|2021-07-09 14:41:20|4284|4283|4283|4282.5|4284.5|4283|4283|4282.5|592
1625841690000|2021-07-09 14:41:30||4282||4282||4282||4282|1313
1625841700000|2021-07-09 14:41:40|||||||||150
1625841710000|2021-07-09 14:41:50|4282.5||4282.5||4282.5||4282.5||117
1625841720000|2021-07-09 14:42:00|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|267
1625841740000|2021-07-09 14:42:20|4282.5||4282.5||4282.5||4282.5||0
1625841750000|2021-07-09 14:42:30|4283|4282.5|4283|4282|4283|4282.5|4283|4282|266
1625841760000|2021-07-09 14:42:40|4283.5|4282.5|4283.5|4283|4283.5|4283|4283.5|4282.5|330
1625841770000|2021-07-09 14:42:50|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282|295
1625841780000|2021-07-09 14:43:00|||||||||50
1625841800000|2021-07-09 14:43:20|||||||||47
1625841810000|2021-07-09 14:43:30|||||||||115
1625841820000|2021-07-09 14:43:40||4283||4283||4283||4283|0
1625841830000|2021-07-09 14:43:50|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|1472
1625841850000|2021-07-09 14:44:10|||||||||5612
1625841860000|2021-07-09 14:44:20|4284.5|4284|4285.5|4285|4285.5|4285|4284.5|4283.5|2876
1625841870000|2021-07-09 14:44:30|4285|4284.5|4284.5|4283.5|4285.5|4284.5|4284|4283.5|6707
1625841880000|2021-07-09 14:44:40|4284|4283|4283.5|4283|4284|4283|4283.5|4283|417
1625841890000|2021-07-09 14:44:50|||||||||259
1625841900000|2021-07-09 14:45:00|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|1153
1625841920000|2021-07-09 14:45:20|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282|157
1625841950000|2021-07-09 14:45:50|4284|4283|4284.5|4283.5|4284.5|4284|4284|4282.5|887
1625841970000|2021-07-09 14:46:10|4285|4284|4285|4284.5|4285|4284.5|4285|4283.5|1339
1625841980000|2021-07-09 14:46:20|4285.5|4285|4285.5|4284.5|4285.5|4285|4285.5|4284.5|23
1625842000000|2021-07-09 14:46:40|||||||||290
1625842010000|2021-07-09 14:46:50|||||||||426
1625842040000|2021-07-09 14:47:20||4285||4284.5||4285||4284.5|0
1625842060000|2021-07-09 14:47:40|4285||4285.5||4285.5||4285||731
1625842070000|2021-07-09 14:47:50||4285||4285||4285||4285|100
1625842100000|2021-07-09 14:48:20|4286||4286||4286||4286||493
1625842130000|2021-07-09 14:48:50|4285.5|4285.5|4286.5|4285.5|4286.5|4286|4285.5|4285.5|1402
1625842150000|2021-07-09 14:49:10|4287|4286|4287.5|4287|4287.5|4287|4287|4286|358
1625842160000|2021-07-09 14:49:20|||||||||231
1625842180000|2021-07-09 14:49:40|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|460
1625842190000|2021-07-09 14:49:50||4288||4288||4288||4288|185
1625842200000|2021-07-09 14:50:00|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|1489
1625842210000|2021-07-09 14:50:10|4288.5|4287|4288|4287|4288.5|4287|4287.5|4287|860
1625842230000|2021-07-09 14:50:30|4288.5|4287.5|4288.5|4287.5|4288.5|4288|4288|4287|1581
1625842240000|2021-07-09 14:50:40|4288||4288.5||4288.5||4288||92
1625842260000|2021-07-09 14:51:00|4288|4288|4287.5|4286.5|4288|4288|4287|4286.5|1420
1625842270000|2021-07-09 14:51:10|4287|4286|4286|4285.5|4287.5|4286|4286|4285|1436
1625842280000|2021-07-09 14:51:20|||||||||48
1625842290000|2021-07-09 14:51:30|||||||||71
1625842300000|2021-07-09 14:51:40|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|1213
1625842310000|2021-07-09 14:51:50|4286||4286||4286||4286||259
1625842320000|2021-07-09 14:52:00|4285.5|4284.5|4285|4283.5|4285.5|4285|4285|4283.5|1152
1625842340000|2021-07-09 14:52:20|4284.5||4284.5||4284.5||4284.5||58
1625842350000|2021-07-09 14:52:30|4285|4284|4285|4284|4285|4284.5|4284.5|4283.5|717
1625842360000|2021-07-09 14:52:40|4284.5||4285||4285||4284.5||988
1625842370000|2021-07-09 14:52:50|4284.5|4283.5|4284.5|4283.5|4285|4283.5|4284.5|4283.5|137
1625842390000|2021-07-09 14:53:10|4285|4284|4285.5|4285|4285.5|4285|4285|4283.5|3230
1625842410000|2021-07-09 14:53:30|4286|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|646
1625842420000|2021-07-09 14:53:40|4287|4286|4287.5|4287|4288|4287.5|4287|4285.5|2664
1625842430000|2021-07-09 14:53:50|4288|4286.5|4288|4287|4288|4287.5|4287|4286.5|136
1625842440000|2021-07-09 14:54:00|4287.5|4286.5|4287.5|4287|4288|4287|4287.5|4286.5|0
1625842450000|2021-07-09 14:54:10|4288||4288||4288||4288||0
1625842480000|2021-07-09 14:54:40||4287.5||4287||4287.5||4287|120
1625842500000|2021-07-09 14:55:00|4287.5|4286.5|4288|4287|4288|4287|4287.5|4286.5|411
1625842510000|2021-07-09 14:55:10|4287.5|4287.5|4288|4287|4288|4287.5|4287.5|4287|618
1625842520000|2021-07-09 14:55:20|4288.5|4287.5|4289|4288.5|4289|4288.5|4288.5|4287.5|1550
1625842530000|2021-07-09 14:55:30||4288||4288.5||4288.5||4288|190
1625842540000|2021-07-09 14:55:40|4289.5|4289|4289.5|4288.5|4289.5|4289|4289.5|4288.5|398
1625842550000|2021-07-09 14:55:50|4290|4289|4290|4289|4290|4289.5|4290|4288.5|499
1625842560000|2021-07-09 14:56:00|4289.5||4290||4290||4289.5||0
1625842570000|2021-07-09 14:56:10|4290.5|4289.5|4290.5|4290|4291|4290|4290.5|4289.5|1000
1625842580000|2021-07-09 14:56:20|4291||4290.5||4291||4290.5||231
1625842590000|2021-07-09 14:56:30|4291|4290.5|4292|4291|4292|4291|4291|4290|160
1625842600000|2021-07-09 14:56:40|4291.5|4290.5|4291|4290.5|4292|4290.5|4291|4290|698
1625842610000|2021-07-09 14:56:50|4291.5|4291|4291.5|4290.5|4291.5|4291|4291.5|4290.5|61
1625842620000|2021-07-09 14:57:00|4291|4290|4291|4290|4291|4290|4290.5|4289.5|1210
1625842630000|2021-07-09 14:57:10|4291.5|4290.5|4291.5|4290.5|4291.5|4291|4291.5|4290|544
1625842640000|2021-07-09 14:57:20|4291|4290|4291|4290|4291|4290|4291|4290|193
1625842650000|2021-07-09 14:57:30|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290.5|236
1625842660000|2021-07-09 14:57:40|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|349
1625842670000|2021-07-09 14:57:50|4293|4292|4293|4292|4293|4292|4293|4292|1606
1625842680000|2021-07-09 14:58:00|4293.5|4292.5|4294|4293|4294.5|4293.5|4293|4292|1351
1625842690000|2021-07-09 14:58:10|4294.5|4293.5|4295.5|4294|4295.5|4294.5|4294.5|4293.5|169
1625842700000|2021-07-09 14:58:20|4295|4293.5|4295|4294|4295.5|4294.5|4294.5|4293.5|593
1625842710000|2021-07-09 14:58:30|4295.5||4295||4295.5||4295||0
1625842720000|2021-07-09 14:58:40|4295.5|4294.5|4295|4294|4295.5|4294.5|4295|4294|121
1625842730000|2021-07-09 14:58:50|4295.5|4294.5|4295|4294.5|4295.5|4294.5|4295|4294.5|0
1625842740000|2021-07-09 14:59:00|4294.5|4294|4295|4294|4295|4294|4294.5|4294|968
1625842760000|2021-07-09 14:59:20||4294.5||4294.5||4294.5||4294.5|34
1625842770000|2021-07-09 14:59:30|4294.5|4294|4295|4294|4295|4294|4294.5|4294|975
1625842780000|2021-07-09 14:59:40|4295.5|4294.5|4297|4296|4297|4296.5|4295.5|4294|3579
1625842790000|2021-07-09 14:59:50|4296.5|4295.5|4295|4294.5|4297|4295.5|4295|4294.5|767
1625842800000|2021-07-09 15:00:00||4294||4294||4294.5||4294|1217
1625842810000|2021-07-09 15:00:10||4294.5||4294||4294.5||4294|0
1625842820000|2021-07-09 15:00:20|4295.5|4294.5|4295.5|4294.5|4295.5|4295|4295.5|4294.5|0
1625842840000|2021-07-09 15:00:40|4296|4295|4297|4296|4297|4296|4296|4295|931
1625842850000|2021-07-09 15:00:50|4296.5|4295.5|4295.5|4295|4297|4295.5|4295.5|4294.5|996
1625842860000|2021-07-09 15:01:00|4296|4294.5|4296|4295|4296.5|4295.5|4295.5|4294.5|522
1625842870000|2021-07-09 15:01:10|4295.5|4294.5|4295.5|4294.5|4295.5|4295|4295.5|4294.5|450
1625842880000|2021-07-09 15:01:20|4296|4295|4296|4294.5|4296|4295|4296|4294.5|256
1625842890000|2021-07-09 15:01:30||4295||4295||4295||4294.5|0
1625842900000|2021-07-09 15:01:40|4296.5|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|1396
1625842910000|2021-07-09 15:01:50|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|2716
1625842920000|2021-07-09 15:02:00|4296|4295|4296.5|4295.5|4296.5|4296|4296|4295|2334
1625842930000|2021-07-09 15:02:10|4296|4296|4296.5|4295.5|4296.5|4296|4295.5|4295|2705
1625842950000|2021-07-09 15:02:30|4296|4295|4296.5|4295.5|4296.5|4295.5|4295.5|4295|1650
1625842960000|2021-07-09 15:02:40|4296|4295|4296|4295|4296|4295|4295.5|4295|522
1625842970000|2021-07-09 15:02:50|4295.5||4296||4296||4295.5||734
1625842980000|2021-07-09 15:03:00|4295.5||4295.5||4295.5||4295.5||322
1625842990000|2021-07-09 15:03:10|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294|1545
1625843000000|2021-07-09 15:03:20|4295.5|4295|4295.5|4294.5|4295.5|4295|4295.5|4294.5|406
1625843010000|2021-07-09 15:03:30|4295|4294|4295|4294|4295.5|4294.5|4294.5|4294|2753
1625843020000|2021-07-09 15:03:40||4294.5||4294||4294.5||4294|0
1625843030000|2021-07-09 15:03:50|4295.5|4294.5|4295.5|4295|4296|4295.5|4295.5|4294|3795
1625843040000|2021-07-09 15:04:00|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|5907
1625843050000|2021-07-09 15:04:10|4295|4294.5|4293|4292.5|4295|4294.5|4293|4292.5|2495
1625843060000|2021-07-09 15:04:20|4293.5|4292|4294|4293|4294|4293.5|4293.5|4292|894
1625843070000|2021-07-09 15:04:30|||||||||132
1625843080000|2021-07-09 15:04:40||4293.5||4293.5||4293.5||4293.5|128
1625843090000|2021-07-09 15:04:50|4293.5|4293|4293|4292|4294|4293|4293|4292|1495
1625843100000|2021-07-09 15:05:00|4293.5|4292.5|4294|4293|4294|4293.5|4293|4292|1456
1625843110000|2021-07-09 15:05:10|4294.5|4293.5|4294.5|4293.5|4294.5|4294|4294.5|4293.5|1409
1625843120000|2021-07-09 15:05:20|4295|4294|4295|4294|4295|4294.5|4295|4294|1096
1625843130000|2021-07-09 15:05:30|4294.5|4293.5|4294.5|4293.5|4295|4293.5|4294|4293|356
1625843150000|2021-07-09 15:05:50|4294|4293|4292|4291.5|4294.5|4293|4292|4291.5|479
1625843160000|2021-07-09 15:06:00|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|1436
1625843170000|2021-07-09 15:06:10|||||||||350
1625843180000|2021-07-09 15:06:20|4291.5|4291|4291|4290|4291.5|4291|4291|4290|958
1625843200000|2021-07-09 15:06:40|4290.5|4289.5|4291|4290|4291|4290.5|4290.5|4289.5|873
1625843220000|2021-07-09 15:07:00|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290|551
1625843240000|2021-07-09 15:07:20|||||||||230
1625843250000|2021-07-09 15:07:30|||||||||114
1625843260000|2021-07-09 15:07:40|4292|4291.5|4292|4291|4292|4291.5|4292|4291|341
1625843280000|2021-07-09 15:08:00|||||||||5
1625843290000|2021-07-09 15:08:10|4292.5|4291.5|4292|4291|4292.5|4292|4292|4291|640
1625843350000|2021-07-09 15:09:10|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|92
1625843360000|2021-07-09 15:09:20|4293|4292|4293|4292|4293|4292.5|4293|4291.5|813
1625843370000|2021-07-09 15:09:30||4292.5||4292.5||4292.5||4292.5|127
1625843380000|2021-07-09 15:09:40|4293.5|4293|4292.5|4292|4293.5|4293|4292.5|4292|1073
1625843390000|2021-07-09 15:09:50|||||||||199
1625843400000|2021-07-09 15:10:00|||||||||204
1625843410000|2021-07-09 15:10:10|4292|4291.5|4293|4292|4293|4292|4292|4291.5|719
1625843420000|2021-07-09 15:10:20|4292.5|4291.5|4292|4291|4292.5|4292|4292|4291|464
1625843430000|2021-07-09 15:10:30|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|88
1625843440000|2021-07-09 15:10:40|4291|4290|4290.5|4289.5|4291.5|4290.5|4290.5|4289.5|417
1625843450000|2021-07-09 15:10:50|4290|4289|4290|4289|4290|4289|4290|4289|0
1625843470000|2021-07-09 15:11:10|4290.5|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|246
1625843480000|2021-07-09 15:11:20|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|488
1625843500000|2021-07-09 15:11:40|4290|4289|4289.5|4289|4290.5|4289|4289.5|4289|62
1625843510000|2021-07-09 15:11:50|4289|4288.5|4288.5|4287.5|4289.5|4288.5|4288.5|4287.5|448
1625843520000|2021-07-09 15:12:00||4288||4288||4288||4287.5|11
1625843530000|2021-07-09 15:12:10|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|0
1625843540000|2021-07-09 15:12:20|4288.5||4288.5||4288.5||4288.5||54
1625843550000|2021-07-09 15:12:30|4288||4288.5||4288.5||4288||0
1625843560000|2021-07-09 15:12:40|4289|4288|4289|4288|4289|4288.5|4288.5|4288|774
1625843570000|2021-07-09 15:12:50||4288.5||4288.5||4288.5||4288|1041
1625843580000|2021-07-09 15:13:00|||||||||5
1625843590000|2021-07-09 15:13:10|4289.5|4289|4290|4289|4290.5|4289.5|4289.5|4288.5|3885
1625843610000|2021-07-09 15:13:30|4289.5||4290||4290||4289.5||468
1625843630000|2021-07-09 15:13:50|4289.5||4289.5||4289.5||4289.5||307
1625843640000|2021-07-09 15:14:00|4290||4290||4290||4290||0
1625843650000|2021-07-09 15:14:10|||||||||270
1625843660000|2021-07-09 15:14:20|4290.5|4289.5|4291|4290.5|4291|4290.5|4290|4289.5|6207
1625843670000|2021-07-09 15:14:30|4291.5|4291|4291.5|4291|4292|4291|4291.5|4291|1931
1625843680000|2021-07-09 15:14:40|4292||4292||4292||4292||0
1625843690000|2021-07-09 15:14:50|4292.5|4291.5|4292.5|4292|4292.5|4292|4292.5|4291.5|1216
1625843700000|2021-07-09 15:15:00|4293|4292.5|4293|4292.5|4293.5|4293|4293|4292|1905
1625843710000|2021-07-09 15:15:10|4293.5||4293.5||4293.5||4293||1111
1625843720000|2021-07-09 15:15:20|4294|4293|4294|4293.5|4294|4293.5|4294|4293|665
1625843730000|2021-07-09 15:15:30|4294.5|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|358
1625843740000|2021-07-09 15:15:40|4294|4294|4294|4293.5|4294.5|4294|4294|4293.5|1773
1625843750000|2021-07-09 15:15:50|4294.5||4294||4294.5||4294||218
1625843760000|2021-07-09 15:16:00|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|160
1625843770000|2021-07-09 15:16:10|4295|4294.5|4295|4294|4295|4294.5|4295|4294|645
1625843800000|2021-07-09 15:16:40|4294.5||4294.5||4294.5||4294.5||904
1625843820000|2021-07-09 15:17:00|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|353
1625843830000|2021-07-09 15:17:10|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|727
1625843840000|2021-07-09 15:17:20|4295||4295||4295||4295||0
1625843850000|2021-07-09 15:17:30|||||||||84
1625843870000|2021-07-09 15:17:50|4294.5|4293.5|4294|4293|4295|4294|4293.5|4293|3870
1625843880000|2021-07-09 15:18:00|4294.5|4293.5|4294.5|4293.5|4294.5|4294|4294.5|4293.5|853
1625843890000|2021-07-09 15:18:10|4295|4294|4295|4294.5|4295|4294.5|4294.5|4293.5|1501
1625843900000|2021-07-09 15:18:20|4294.5|4294|4295|4294|4295|4294|4294.5|4294|121
1625843930000|2021-07-09 15:18:50|||||||||45
1625843940000|2021-07-09 15:19:00|4295.5|4294.5|4295.5|4295|4295.5|4295|4295.5|4294|1241
1625843950000|2021-07-09 15:19:10|4296|4295.5|4295|4294|4296|4295.5|4295|4294|1931
1625843970000|2021-07-09 15:19:30|4295.5|4294.5|4295|4294.5|4295.5|4295|4295|4294.5|2971
1625843990000|2021-07-09 15:19:50|||||||||494
1625844000000|2021-07-09 15:20:00|4295.5|4294|4295.5|4294.5|4295.5|4294.5|4295.5|4294|200
1625844010000|2021-07-09 15:20:10|4295|4294|4295|4294|4295|4294|4294.5|4294|838
1625844020000|2021-07-09 15:20:20|4295.5|4294.5|4295|4294|4295.5|4295|4295|4294|1373
1625844040000|2021-07-09 15:20:40|4295.5|4294.5|4295.5|4294.5|4295.5|4295|4295|4294.5|1600
1625844050000|2021-07-09 15:20:50|4295|4294|4295|4294.5|4295.5|4294.5|4294.5|4294|2879
1625844060000|2021-07-09 15:21:00|4295.5|4295|4295.5|4295|4296|4295|4295.5|4295|319
1625844070000|2021-07-09 15:21:10|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|631
1625844080000|2021-07-09 15:21:20|4295|4295|4295|4294.5|4295|4295|4295|4294.5|1673
1625844090000|2021-07-09 15:21:30|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|1293
1625844100000|2021-07-09 15:21:40||4294||4294||4294||4294|25
1625844110000|2021-07-09 15:21:50|4294.5||4295||4295||4294.5||180
1625844120000|2021-07-09 15:22:00|4294.5|4293.5|4294.5|4293.5|4294.5|4294|4294.5|4293.5|565
1625844130000|2021-07-09 15:22:10|4295|4294|4295|4294|4295|4294|4295|4294|432
1625844140000|2021-07-09 15:22:20|||||||||66
1625844150000|2021-07-09 15:22:30|4294.5|4293.5|4294.5|4293.5|4295|4294|4294|4293.5|963
1625844160000|2021-07-09 15:22:40|4294|4294|4294.5|4294|4295|4294.5|4294|4294|2917
1625844170000|2021-07-09 15:22:50|4295||4294.5||4295||4294.5||1212
1625844180000|2021-07-09 15:23:00|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|1902
1625844190000|2021-07-09 15:23:10|||||||||580
1625844200000|2021-07-09 15:23:20|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|405
1625844210000|2021-07-09 15:23:30|4295.5||4295||4295.5||4295||565
1625844220000|2021-07-09 15:23:40|4294.5|4294|4295|4294|4295|4294|4294.5|4294|1170
1625844230000|2021-07-09 15:23:50|4294.5|4293.5|4295|4294|4295|4294|4294|4293.5|1362
1625844250000|2021-07-09 15:24:10|4295.5|4294.5|4295|4294.5|4295.5|4295|4295|4294.5|3161
1625844260000|2021-07-09 15:24:20|||||||||420
1625844270000|2021-07-09 15:24:30|||||||||93
1625844280000|2021-07-09 15:24:40|4294.5|4294|4294|4293.5|4295|4294|4294|4293.5|1774
1625844300000|2021-07-09 15:25:00|4294.5|4293|4294|4293|4294.5|4293.5|4293|4292.5|2410
1625844310000|2021-07-09 15:25:10||4293.5||4293.5||4293.5||4293|0
1625844320000|2021-07-09 15:25:20|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4292.5|1426
1625844330000|2021-07-09 15:25:30|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|332
1625844340000|2021-07-09 15:25:40|4293.5||4293.5||4293.5||4293.5||0
1625844350000|2021-07-09 15:25:50|4293|4292|4292.5|4291.5|4293|4292|4292.5|4291.5|1091
1625844360000|2021-07-09 15:26:00|4293|4292|4293|4292.5|4293|4292.5|4293|4292|50
1625844380000|2021-07-09 15:26:20|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|455
1625844390000|2021-07-09 15:26:30|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|747
1625844400000|2021-07-09 15:26:40|||||||||25
1625844420000|2021-07-09 15:27:00|||||||||80
1625844430000|2021-07-09 15:27:10|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292|1299
1625844440000|2021-07-09 15:27:20|||||||||10
1625844450000|2021-07-09 15:27:30|4293.5|4293|4293.5|4293|4294|4293.5|4293.5|4293|1805
1625844470000|2021-07-09 15:27:50|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292|931
1625844480000|2021-07-09 15:28:00|4293.5||4293||4293.5||4293||100
1625844490000|2021-07-09 15:28:10|4293.5|4292|4292|4291.5|4293.5|4292|4292|4291.5|1261
1625844500000|2021-07-09 15:28:20|4291.5|4291|4292.5|4291.5|4292.5|4292|4291.5|4290.5|2450
1625844510000|2021-07-09 15:28:30|4292|4291|4292|4291|4292|4291.5|4291.5|4291|870
1625844520000|2021-07-09 15:28:40|4291.5|4290.5|4291|4290|4291.5|4290.5|4291|4290|473
1625844530000|2021-07-09 15:28:50|4291.5|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|1360
1625844540000|2021-07-09 15:29:00|4292|4291|4292.5|4291.5|4292.5|4292|4292|4291|978
1625844550000|2021-07-09 15:29:10|4292||4292||4292||4292||382
1625844560000|2021-07-09 15:29:20|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4291.5|474
1625844570000|2021-07-09 15:29:30|4293|4292.5|4293|4292.5|4293|4292.5|4292.5|4292|1295
1625844580000|2021-07-09 15:29:40|4293.5|4293|4294.5|4294|4294.5|4294|4293.5|4292.5|829
1625844590000|2021-07-09 15:29:50|4295|4294.5|4297|4296|4297|4296|4295|4294.5|1354
1626073220000|2021-07-12 07:00:20|4272|4270.5|4273|4270.5|4275|4270.5|4272|4270.5|1608
1626073230000|2021-07-12 07:00:30|4272.5|4270|4270|4267.5|4272.5|4270|4269.5|4266|1138
1626073240000|2021-07-12 07:00:40|4271|4268|4271|4268|4272.5|4268|4271|4267|954
1626073250000|2021-07-12 07:00:50|||||||||82
1626073260000|2021-07-12 07:01:00|4271.5|4269|4269.5|4268|4272.5|4270.5|4267.5|4265.5|2715
1626073270000|2021-07-12 07:01:10|4270.5|4267.5|4270.5|4268|4271|4269|4269|4267|427
1626073280000|2021-07-12 07:01:20|4270|4267.5|4271|4268.5|4271|4268.5|4270|4267.5|240
1626073290000|2021-07-12 07:01:30|4271.5|4268|4273.5|4271|4273.5|4271.5|4271.5|4268|1051
1626073300000|2021-07-12 07:01:40|4274.5|4271.5|4275.5|4273|4276.5|4273|4272.5|4270.5|850
1626073310000|2021-07-12 07:01:50|4274|4272.5|4272|4270|4275.5|4273|4271|4269|655
1626073320000|2021-07-12 07:02:00|4272.5|4269.5|4272.5|4269.5|4273|4270.5|4271|4269.5|168
1626073330000|2021-07-12 07:02:10||4270||4269.5||4270||4269.5|25
1626073340000|2021-07-12 07:02:20|4272|4268|4268.5|4266.5|4272|4268|4268.5|4266|55
1626073350000|2021-07-12 07:02:30|4269|4267|4269.5|4267|4270|4268.5|4269|4267|546
1626073360000|2021-07-12 07:02:40|4269|4266.5|4268.5|4266.5|4269|4267|4268.5|4266|0
1626073370000|2021-07-12 07:02:50|4269|4267|4269.5|4266.5|4269.5|4268|4268.5|4266.5|789
1626073380000|2021-07-12 07:03:00|4270.5|4267|4273|4271|4274|4272.5|4270.5|4267|1397
1626073390000|2021-07-12 07:03:10|4273.5|4270.5|4274.5|4273|4276.5|4274|4272.5|4270|625
1626073400000|2021-07-12 07:03:20|4275|4272.5|4274|4272|4275.5|4273|4274|4272|20
1626073410000|2021-07-12 07:03:30|4274.5|4271.5|4276|4273.5|4276|4274|4274|4271.5|73
1626073420000|2021-07-12 07:03:40|4276.5|4274|4276.5|4273.5|4276.5|4274.5|4276.5|4273.5|67
1626073430000|2021-07-12 07:03:50|4276|4273|4276|4274|4276|4274.5|4276|4273|751
1626073440000|2021-07-12 07:04:00|4275.5|4272.5|4275.5|4273.5|4276|4274|4274.5|4272|1012
1626073450000|2021-07-12 07:04:10|4276|4274|4279|4276.5|4279.5|4276.5|4276|4274|1856
1626073460000|2021-07-12 07:04:20|4278.5|4276|4278|4276|4278.5|4276|4278|4275|102
1626073470000|2021-07-12 07:04:30|4279|4276.5|4279|4276.5|4279.5|4277.5|4279|4276.5|646
1626073480000|2021-07-12 07:04:40|4279.5|4277|4281|4279|4282.5|4280|4279.5|4277|1317
1626073490000|2021-07-12 07:04:50|4281.5|4279.5|4281.5|4278.5|4282|4279.5|4280|4278|611
1626073500000|2021-07-12 07:05:00|4282|4279|4281.5|4279|4282|4279|4281.5|4278.5|112
1626073510000|2021-07-12 07:05:10|4281|4278.5|4281|4278.5|4281|4279|4280.5|4278.5|0
1626073520000|2021-07-12 07:05:20|4281.5|4279|4282|4280.5|4282|4280.5|4281.5|4279|540
1626073530000|2021-07-12 07:05:30|4281.5|4280|4280.5|4278|4282|4280|4278.5|4277.5|2024
1626073540000|2021-07-12 07:05:40|4281|4278.5|4281.5|4279|4281.5|4279|4281|4278|193
1626073550000|2021-07-12 07:05:50|4282|4279.5|4278|4276|4282.5|4282|4277.5|4275.5|2570
1626073560000|2021-07-12 07:06:00|4277.5|4276.5|4277|4275|4279|4278|4276|4274.5|2646
1626073570000|2021-07-12 07:06:10|4277.5|4275.5|4278|4276|4278|4276.5|4277.5|4275.5|784
1626073580000|2021-07-12 07:06:20|||||||||100
1626073600000|2021-07-12 07:06:40|4277.5|4275|4275.5|4274|4277.5|4275|4275|4273.5|1294
1626073610000|2021-07-12 07:06:50|4276||4276||4276||4276||0
1626073620000|2021-07-12 07:07:00|4276.5|4274.5|4279.5|4277.5|4279.5|4277.5|4276.5|4274.5|809
1626073630000|2021-07-12 07:07:10|4279|4277|4281.5|4280|4282.5|4281|4278.5|4276.5|1114
1626073640000|2021-07-12 07:07:20|4282|4279.5|4281.5|4279.5|4282|4280|4281.5|4279.5|0
1626073650000|2021-07-12 07:07:30|4282.5|4280|4281.5|4280|4282.5|4280|4281.5|4280|695
1626073660000|2021-07-12 07:07:40|4282.5|4280.5|4283|4281|4283|4281|4282|4280.5|500
1626073670000|2021-07-12 07:07:50|4282.5||4282.5||4283||4282.5||0
1626073680000|2021-07-12 07:08:00|4282|4280.5|4281|4278.5|4282|4280.5|4281|4278.5|2037
1626073690000|2021-07-12 07:08:10|4280.5|4279|4281|4279|4281|4279|4280|4279|92
1626073700000|2021-07-12 07:08:20|||||||||628
1626073710000|2021-07-12 07:08:30|4280.5|4278.5|4279|4277|4280.5|4278.5|4279|4277|371
1626073720000|2021-07-12 07:08:40|4278.5|4276.5|4278.5|4276.5|4278.5|4276.5|4278.5|4276.5|0
1626073730000|2021-07-12 07:08:50|4278|4277|4278.5|4277|4279|4278|4278|4277|2194
1626073740000|2021-07-12 07:09:00|4279|4277.5|4281|4279|4281|4279|4278|4277|2291
1626073750000|2021-07-12 07:09:10|4281.5|4279.5|4281.5|4280|4282.5|4280|4281|4279.5|23
1626073760000|2021-07-12 07:09:20|4281|4280.5|4283|4281.5|4283|4281.5|4281|4280.5|364
1626073770000|2021-07-12 07:09:30|4283.5|4282|4285|4284|4285.5|4284|4283.5|4282|1768
1626073780000|2021-07-12 07:09:40|4284.5|4283.5|4286.5|4285.5|4287|4285.5|4284.5|4283.5|754
1626073790000|2021-07-12 07:09:50|4287|4285|4287.5|4286|4288|4286|4286|4284.5|2428
1626073800000|2021-07-12 07:10:00|4288|4286.5|4288|4287|4289|4287|4286.5|4285.5|3268
1626073810000|2021-07-12 07:10:10|4287.5|4286|4287.5|4285.5|4287.5|4286|4286|4285.5|1850
1626073820000|2021-07-12 07:10:20|4288|4286|4288.5|4286|4289|4287|4288|4286|103
1626073830000|2021-07-12 07:10:30|4289|4286.5|4289|4287|4289.5|4287|4289|4286.5|0
1626073840000|2021-07-12 07:10:40|4288.5||4289||4289||4288.5||0
1626073850000|2021-07-12 07:10:50|4289.5|4287.5|4287.5|4286.5|4289.5|4288|4287.5|4286.5|877
1626073860000|2021-07-12 07:11:00|4287|4286|4285|4283|4287|4286|4285|4283|1436
1626073870000|2021-07-12 07:11:10|4284.5||4284||4284.5||4284||2
1626073880000|2021-07-12 07:11:20|||||||||5
1626073890000|2021-07-12 07:11:30|4283.5|4282.5|4283|4281.5|4283.5|4282.5|4282.5|4281.5|819
1626073900000|2021-07-12 07:11:40|4283.5|4282|4283|4281.5|4283.5|4282.5|4283|4281.5|92
1626073920000|2021-07-12 07:12:00|4282.5|4282|4283|4281.5|4283.5|4282|4282.5|4281.5|73
1626073930000|2021-07-12 07:12:10|4283.5|4282|4286|4284|4287|4285.5|4283.5|4281.5|2516
1626073940000|2021-07-12 07:12:20|4285.5|4283.5|4285|4283|4285.5|4284|4284|4282.5|934
1626073950000|2021-07-12 07:12:30|4284.5|4283.5|4285.5|4283.5|4285.5|4283.5|4284.5|4283.5|0
1626073960000|2021-07-12 07:12:40|4286|4284.5|4285.5|4284.5|4286.5|4285.5|4285.5|4284.5|1802
1626073970000|2021-07-12 07:12:50|4286|4285|4287.5|4286|4288|4286.5|4286|4285|1230
1626073980000|2021-07-12 07:13:00||4286.5||4286||4286.5||4286|0
1626073990000|2021-07-12 07:13:10|4288.5|4286.5|4289.5|4287.5|4290|4287.5|4288.5|4286.5|367
1626074000000|2021-07-12 07:13:20|4290|4288|4290.5|4288.5|4291|4288.5|4289.5|4288|100
1626074010000|2021-07-12 07:13:30|4290||4290||4290||4290||0
1626074020000|2021-07-12 07:13:40|4289.5||4289.5||4289.5||4289.5||4
1626074030000|2021-07-12 07:13:50|4290.5|4289|4290|4288.5|4290.5|4289|4290|4288.5|274
1626074040000|2021-07-12 07:14:00|4289.5||4290||4290||4289.5||0
1626074060000|2021-07-12 07:14:20|4289.5|4288|4289|4287.5|4290|4288.5|4288|4287.5|2671
1626074070000|2021-07-12 07:14:30|4289.5|4288|4289.5|4288|4290|4288|4289.5|4288|628
1626074080000|2021-07-12 07:14:40|4290|4288.5|4290.5|4289|4291|4289.5|4290|4288.5|1058
1626074090000|2021-07-12 07:14:50|4290|4288.5|4288|4286.5|4290|4288.5|4288|4286.5|4278
1626074100000|2021-07-12 07:15:00|4288.5|4287|4288.5|4287|4289.5|4288|4288.5|4286.5|2052
1626074120000|2021-07-12 07:15:20|4289|4287.5|4290|4288|4290|4288|4288.5|4287.5|1056
1626074130000|2021-07-12 07:15:30|||||||||10
1626074140000|2021-07-12 07:15:40|4289.5||4290||4290||4289.5||115
1626074150000|2021-07-12 07:15:50|4289.5||4289.5||4289.5||4289.5||0
1626074160000|2021-07-12 07:16:00|4289|4288.5|4290|4289|4290.5|4289.5|4289|4288.5|3252
1626074170000|2021-07-12 07:16:10|4289.5|4289.5|4289|4288|4290|4289.5|4288.5|4288|2769
1626074180000|2021-07-12 07:16:20|4289.5|4288.5|4289.5|4288.5|4290|4289.5|4289.5|4288.5|1945
1626074190000|2021-07-12 07:16:30|4289|4288|4288|4287|4289|4288.5|4288|4287|4161
1626074200000|2021-07-12 07:16:40|4287.5|4287.5|4288|4287|4288.5|4287.5|4287.5|4287|1155
1626074210000|2021-07-12 07:16:50|4288.5|4288|4288.5|4287.5|4289.5|4288.5|4288|4287.5|1035
1626074220000|2021-07-12 07:17:00|4289|4288|4288.5|4287.5|4290|4288.5|4288.5|4287.5|310
1626074230000|2021-07-12 07:17:10|4288|4287|4288|4287|4288|4287|4288|4287|782
1626074240000|2021-07-12 07:17:20|4287.5|4286.5|4286.5|4285|4288|4286.5|4285.5|4284.5|1900
1626074250000|2021-07-12 07:17:30|4287|4285.5|4286.5|4285.5|4287|4286.5|4286.5|4285.5|984
1626074260000|2021-07-12 07:17:40|4286|4285|4285|4284|4286.5|4285|4285|4284|392
1626074270000|2021-07-12 07:17:50|4285.5|4284.5|4285.5|4285|4286|4285.5|4285.5|4284.5|726
1626074280000|2021-07-12 07:18:00|4286|4284.5|4285.5|4284.5|4286|4284.5|4284.5|4284|1999
1626074290000|2021-07-12 07:18:10|4285|4284|4285.5|4285|4286|4285|4285|4284|303
1626074300000|2021-07-12 07:18:20|4286|4284.5|4285.5|4284.5|4286|4285.5|4285.5|4284.5|5995
1626074310000|2021-07-12 07:18:30|4285|4284|4285|4284|4285|4284.5|4284.5|4284|101
1626074320000|2021-07-12 07:18:40|4285.5|4284.5|4285.5|4284.5|4286|4285|4285.5|4284|664
1626074330000|2021-07-12 07:18:50|4285|4284|4284|4283.5|4285.5|4284.5|4284|4283.5|542
1626074340000|2021-07-12 07:19:00|4284.5|4284|4285.5|4284.5|4285.5|4284.5|4284|4283.5|1538
1626074350000|2021-07-12 07:19:10|4286|4285|4285.5|4284.5|4286|4285.5|4285.5|4284.5|980
1626074370000|2021-07-12 07:19:30|||||||||3
1626074380000|2021-07-12 07:19:40|||||||||1
1626074390000|2021-07-12 07:19:50|4286|4285|4285.5|4285|4286|4285.5|4285.5|4285|1533
1626074400000|2021-07-12 07:20:00|4286|4284.5|4285|4284|4286|4285|4284|4283.5|5937
1626074410000|2021-07-12 07:20:10|4285.5|4284.5|4285.5|4284.5|4286|4284.5|4285|4284|1822
1626074420000|2021-07-12 07:20:20|4285|4284|4285|4284|4285|4284.5|4284.5|4284|222
1626074430000|2021-07-12 07:20:30|4284.5|4283.5|4283|4282|4285|4284|4282.5|4281.5|3032
1626074440000|2021-07-12 07:20:40|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|0
1626074450000|2021-07-12 07:20:50|4282||4282||4282||4282||0
1626074460000|2021-07-12 07:21:00|4282.5|4281|4283|4282|4283.5|4282.5|4282.5|4281|1038
1626074470000|2021-07-12 07:21:10|4283.5|4282.5|4283|4281.5|4283.5|4282.5|4283|4281.5|915
1626074480000|2021-07-12 07:21:20|4283.5|4282|4283.5|4282.5|4283.5|4283|4283.5|4282|102
1626074490000|2021-07-12 07:21:30|4283|4282|4283.5|4282.5|4283.5|4282.5|4283|4282|75
1626074500000|2021-07-12 07:21:40|4283|4282|4283.5|4283|4284.5|4283.5|4283|4282|1129
1626074510000|2021-07-12 07:21:50|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|653
1626074520000|2021-07-12 07:22:00|4282.5|4281.5|4281.5|4280.5|4283|4281.5|4281.5|4280.5|1417
1626074530000|2021-07-12 07:22:10|4282|4281|4282|4281|4282|4281.5|4282|4280.5|11
1626074540000|2021-07-12 07:22:20|4281.5|4280.5|4280|4279|4282|4280.5|4280|4279|1101
1626074550000|2021-07-12 07:22:30|4280.5|4279.5|4280.5|4280|4280.5|4280|4280.5|4279|267
1626074560000|2021-07-12 07:22:40|4280|4279.5|4280|4279|4280|4279.5|4280|4279|373
1626074570000|2021-07-12 07:22:50|4279.5|4278.5|4279.5|4278.5|4280|4278.5|4279|4278|718
1626074580000|2021-07-12 07:23:00|4280|4279|4280|4279|4280|4279.5|4279.5|4278.5|742
1626074590000|2021-07-12 07:23:10|4279.5||4279.5||4279.5||4279.5||23
1626074600000|2021-07-12 07:23:20||4278.5||4278.5||4278.5||4278.5|0
1626074610000|2021-07-12 07:23:30|4280|4279|4280.5|4279.5|4280.5|4280|4280|4278.5|960
1626074620000|2021-07-12 07:23:40|4281|4280|4281.5|4280|4281.5|4280.5|4281|4279.5|627
1626074630000|2021-07-12 07:23:50|4281|4279.5|4280.5|4279.5|4281|4279.5|4280.5|4279.5|0
1626074640000|2021-07-12 07:24:00|4281|4280|4280.5|4279.5|4281.5|4281|4280.5|4279.5|1554
1626074650000|2021-07-12 07:24:10|4280|4278.5|4279|4278.5|4280|4279.5|4278.5|4278|1106
1626074660000|2021-07-12 07:24:20|4279.5|4279|4279.5|4278.5|4280.5|4279.5|4279|4278.5|1443
1626074670000|2021-07-12 07:24:30|4279|4278|4278.5|4278|4279.5|4278|4278.5|4278|471
1626074680000|2021-07-12 07:24:40|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278|181
1626074690000|2021-07-12 07:24:50|4279|4278|4279|4278|4279|4278.5|4279|4278|23
1626074700000|2021-07-12 07:25:00|4279.5|4278.5|4277.5|4276.5|4279.5|4279|4277.5|4276.5|1375
1626074710000|2021-07-12 07:25:10|4277|4275.5|4277.5|4276.5|4277.5|4276.5|4276.5|4275.5|371
1626074720000|2021-07-12 07:25:20|4277|4277|4277|4276.5|4277|4277|4276.5|4275.5|585
1626074730000|2021-07-12 07:25:30|4276.5|4276|4276.5|4275.5|4276.5|4276|4276.5|4275.5|349
1626074740000|2021-07-12 07:25:40|4277|4276|4277.5|4276.5|4277.5|4277|4276.5|4276|2240
1626074750000|2021-07-12 07:25:50|4277|4276|4277.5|4276|4277.5|4276.5|4277|4276|164
1626074760000|2021-07-12 07:26:00|4277|4275.5|4277|4276|4277|4276|4276.5|4275.5|1689
1626074770000|2021-07-12 07:26:10|4277.5|4276.5|4279|4278|4279|4278|4277.5|4276|300
1626074780000|2021-07-12 07:26:20|4278.5|4277.5|4278|4277|4278.5|4277.5|4278|4277|645
1626074790000|2021-07-12 07:26:30|4277.5|4276.5|4278|4277.5|4278|4277.5|4277.5|4276.5|479
1626074800000|2021-07-12 07:26:40|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|42
1626074810000|2021-07-12 07:26:50|4279|4278|4279|4278|4279|4278|4278.5|4278|435
1626074820000|2021-07-12 07:27:00|4280|4278.5|4279|4278|4280|4279|4279|4278|1107
1626074830000|2021-07-12 07:27:10|4279.5|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|477
1626074850000|2021-07-12 07:27:30|4280|4279|4278|4277.5|4280|4279.5|4278|4277.5|5641
1626074860000|2021-07-12 07:27:40|4279|4278|4278.5|4278|4280|4278.5|4278.5|4277.5|770
1626074870000|2021-07-12 07:27:50|4279|4278.5|4279.5|4278|4280|4279.5|4279|4278|2437
1626074880000|2021-07-12 07:28:00|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278|714
1626074900000|2021-07-12 07:28:20|4280|4279|4281|4280|4281.5|4280.5|4280|4278.5|250
1626074920000|2021-07-12 07:28:40|4281.5|4280.5|4282|4281.5|4282|4281.5|4281.5|4280.5|212
1626074930000|2021-07-12 07:28:50|4282.5|4282|4282.5|4281.5|4283|4282.5|4282|4281.5|1185
1626074940000|2021-07-12 07:29:00|4282|4281|4281.5|4281|4282|4281|4281.5|4281|0
1626074950000|2021-07-12 07:29:10|4282||4282||4282||4282||815
1626074970000|2021-07-12 07:29:30|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282.5|4281|227
1626074980000|2021-07-12 07:29:40|4282|4282|4282.5|4282|4282.5|4282|4282|4282|284
1626074990000|2021-07-12 07:29:50|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|566
1626075000000|2021-07-12 07:30:00|4282|4281|4280.5|4279.5|4282.5|4281.5|4280|4279|4719
1626075010000|2021-07-12 07:30:10|4280|4280|4280.5|4280|4280.5|4280|4279.5|4279|2000
1626075020000|2021-07-12 07:30:20|4281|4280.5|4281.5|4281|4282.5|4281.5|4281|4280|672
1626075030000|2021-07-12 07:30:30|4282|4280.5|4282.5|4281|4282.5|4281|4281.5|4280.5|258
1626075050000|2021-07-12 07:30:50|4283|4281.5|4283.5|4282.5|4283.5|4282.5|4282.5|4281.5|927
1626075060000|2021-07-12 07:31:00|4283|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|318
1626075080000|2021-07-12 07:31:20|4283|4282|4282.5|4281.5|4283|4282.5|4282.5|4281.5|740
1626075090000|2021-07-12 07:31:30|4282|4281|4281.5|4281|4282.5|4281|4281.5|4281|1003
1626075100000|2021-07-12 07:31:40|4281|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|1196
1626075110000|2021-07-12 07:31:50|4282|4281|4281.5|4280.5|4282|4281.5|4281.5|4280.5|898
1626075120000|2021-07-12 07:32:00|4281|4280|4280|4279|4281.5|4280|4280|4279|1659
1626075130000|2021-07-12 07:32:10|4280.5|4279.5|4280.5|4279.5|4280.5|4280|4280.5|4279|636
1626075140000|2021-07-12 07:32:20|4280|4279|4280|4279|4280.5|4279.5|4280|4279|0
1626075150000|2021-07-12 07:32:30|4279.5|4278.5|4280|4278.5|4280|4279|4279|4278|2932
1626075160000|2021-07-12 07:32:40||4279||4279||4279||4279|401
1626075170000|2021-07-12 07:32:50|4281|4279.5|4279|4278.5|4281|4280|4278.5|4278|2251
1626075180000|2021-07-12 07:33:00|4279.5|4279|4280.5|4279.5|4280.5|4279.5|4279|4278.5|1690
1626075190000|2021-07-12 07:33:10|4281|4280|4280.5|4279.5|4281|4280|4280|4279.5|79
1626075200000|2021-07-12 07:33:20|4281|4280|4280|4279.5|4281|4280.5|4280|4279.5|3388
1626075210000|2021-07-12 07:33:30|4279.5|4279|4280|4279|4280|4279|4279.5|4279|1072
1626075220000|2021-07-12 07:33:40|||||||||799
1626075230000|2021-07-12 07:33:50|4279.5|4279.5|4279.5|4278.5|4280|4279.5|4279|4278|1292
1626075240000|2021-07-12 07:34:00|4280|4279|4281|4279.5|4281.5|4280.5|4280|4278.5|1275
1626075270000|2021-07-12 07:34:30|4280.5|4279|4280|4279.5|4280.5|4279.5|4279.5|4279|553
1626075280000|2021-07-12 07:34:40|4281|4280|4280|4279|4281|4280|4280|4279|622
1626075300000|2021-07-12 07:35:00|4281|4279.5|4282.5|4282|4282.5|4282|4280.5|4279.5|2634
1626075310000|2021-07-12 07:35:10|4283|4282.5|4284.5|4283.5|4284.5|4283.5|4283|4282|634
1626075320000|2021-07-12 07:35:20|4285|4284|4284.5|4283.5|4285|4284|4284.5|4283.5|0
1626075330000|2021-07-12 07:35:30|4285|4284|4286|4285|4286.5|4285.5|4285|4284|497
1626075340000|2021-07-12 07:35:40|4286.5||4286.5||4286.5||4286.5||0
1626075350000|2021-07-12 07:35:50|4287||4286.5||4287||4286.5||0
1626075360000|2021-07-12 07:36:00|4287|4285.5|4287.5|4286|4287.5|4286.5|4287|4285.5|296
1626075370000|2021-07-12 07:36:10|4288|4286.5|4285.5|4285|4288|4286.5|4285.5|4285|12634
1626075380000|2021-07-12 07:36:20|4286|4285.5|4287|4286.5|4287|4286.5|4286|4285.5|1151
1626075390000|2021-07-12 07:36:30|4287.5|4286|4286.5|4285.5|4287.5|4286|4286.5|4285.5|1845
1626075400000|2021-07-12 07:36:40|4287|4286|4285.5|4284.5|4287|4286|4285.5|4284.5|2081
1626075410000|2021-07-12 07:36:50|4285|4285|4286.5|4285.5|4287|4286.5|4285|4285|1244
1626075420000|2021-07-12 07:37:00|4286|4285|4285.5|4284.5|4286|4285.5|4285.5|4284.5|963
1626075430000|2021-07-12 07:37:10|4286|4285|4286|4285|4286|4285|4285|4284.5|1814
1626075440000|2021-07-12 07:37:20|4286.5|4285.5|4286.5|4285.5|4286.5|4286|4286.5|4285|238
1626075450000|2021-07-12 07:37:30|4287||4287||4287||4287||0
1626075460000|2021-07-12 07:37:40|4287.5|4286|4289.5|4288|4289.5|4289|4287.5|4285.5|888
1626075470000|2021-07-12 07:37:50|4289|4287.5|4287|4286|4289|4287.5|4287|4286|2128
1626075480000|2021-07-12 07:38:00|4286.5|4286.5|4286|4285.5|4286.5|4286.5|4286|4285.5|1596
1626075490000|2021-07-12 07:38:10|4285.5|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|2370
1626075510000|2021-07-12 07:38:30|4285|4284|4283.5|4283|4285|4284|4283.5|4283|609
1626075520000|2021-07-12 07:38:40||4282.5||4282.5||4282.5||4282.5|114
1626075540000|2021-07-12 07:39:00|4284.5|4283|4284|4283|4284.5|4283.5|4284|4283|720
1626075550000|2021-07-12 07:39:10|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|528
1626075560000|2021-07-12 07:39:20|4283|4283|4282.5|4282|4283.5|4283|4282.5|4281.5|1476
1626075570000|2021-07-12 07:39:30|4283|4282.5|4282|4281|4283.5|4282.5|4281.5|4280.5|1474
1626075590000|2021-07-12 07:39:50|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282.5|4281|1417
1626075600000|2021-07-12 07:40:00|4283|4282|4283|4282|4284|4282.5|4282.5|4281.5|519
1626075610000|2021-07-12 07:40:10|4282.5|4282.5|4283|4282.5|4283|4282.5|4282.5|4282|601
1626075620000|2021-07-12 07:40:20|4283.5|4282|4284|4283.5|4284|4283.5|4283.5|4282|156
1626075630000|2021-07-12 07:40:30|4284.5|4283|4284|4283|4284.5|4283|4283.5|4283|206
1626075650000|2021-07-12 07:40:50|4283.5|4282.5|4283.5|4282.5|4284|4283|4283|4282.5|1631
1626075660000|2021-07-12 07:41:00|4284|4283|4285|4283.5|4285|4284.5|4284|4283|273
1626075670000|2021-07-12 07:41:10|4284.5|4283|4284|4282.5|4284.5|4283.5|4283.5|4282.5|816
1626075680000|2021-07-12 07:41:20|4283.5|4283|4284|4283|4284|4283|4283.5|4283|267
1626075700000|2021-07-12 07:41:40|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|20
1626075710000|2021-07-12 07:41:50|4284|4283|4284|4283.5|4284.5|4283.5|4283.5|4283|1503
1626075720000|2021-07-12 07:42:00|4284.5|4284|4285|4284|4285|4284|4284.5|4284|542
1626075730000|2021-07-12 07:42:10||4284.5||4284||4284.5||4284|167
1626075740000|2021-07-12 07:42:20|4285.5|4284.5|4286.5|4285.5|4286.5|4285.5|4285.5|4284.5|131
1626075750000|2021-07-12 07:42:30|4287|4286|4287|4286|4287|4286|4287|4286|114
1626075760000|2021-07-12 07:42:40|4287.5|4285.5|4286|4285.5|4287.5|4285.5|4286|4285.5|489
1626075770000|2021-07-12 07:42:50|4286.5|4286|4286.5|4285.5|4286.5|4286|4286.5|4285.5|297
1626075790000|2021-07-12 07:43:10|4286|4285|4284.5|4283.5|4286|4285|4284|4283.5|3601
1626075800000|2021-07-12 07:43:20|4285|4284|4286.5|4285.5|4286.5|4285.5|4285|4283.5|523
1626075820000|2021-07-12 07:43:40||4286||4286||4286||4286|0
1626075830000|2021-07-12 07:43:50|4287|4286.5|4287|4286|4287.5|4287|4286.5|4286|281
1626075840000|2021-07-12 07:44:00|4286.5|4285.5|4286|4285|4287|4285.5|4286|4285|1196
1626075850000|2021-07-12 07:44:10|4286.5|4285.5|4286|4285|4286.5|4285.5|4285.5|4284.5|989
1626075870000|2021-07-12 07:44:30|4286.5|4285.5|4284|4283.5|4286.5|4285.5|4284|4283|3643
1626075880000|2021-07-12 07:44:40|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|653
1626075890000|2021-07-12 07:44:50|4282.5|4282|4282.5|4281.5|4283|4282|4282|4281.5|680
1626075900000|2021-07-12 07:45:00|4282|4281|4282|4281|4282|4281.5|4281.5|4280.5|996
1626075910000|2021-07-12 07:45:10|4282.5|4281.5|4283|4282|4283|4282|4282.5|4281|169
1626075920000|2021-07-12 07:45:20|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|0
1626075930000|2021-07-12 07:45:30|4283|4282|4284|4283|4284|4283|4283|4282|294
1626075940000|2021-07-12 07:45:40|4284.5||4283.5||4284.5||4283.5||0
1626075950000|2021-07-12 07:45:50|4284|4282.5|4285|4284|4285|4284|4283|4282.5|1367
1626075960000|2021-07-12 07:46:00|4284.5|4283.5|4283.5|4282.5|4284.5|4283.5|4283.5|4282.5|691
1626075970000|2021-07-12 07:46:10|4284|4283|4284|4283|4284|4283.5|4283.5|4282.5|491
1626075980000|2021-07-12 07:46:20|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|6
1626075990000|2021-07-12 07:46:30|4284|4283|4284|4283|4284|4283.5|4283.5|4282.5|783
1626076000000|2021-07-12 07:46:40|4284.5|4283.5|4285.5|4284|4286|4285|4284.5|4283|388
1626076010000|2021-07-12 07:46:50|4285||4285||4285||4285||0
1626076020000|2021-07-12 07:47:00|4284.5|4283.5|4284.5|4283.5|4285|4284|4284|4283.5|988
1626076030000|2021-07-12 07:47:10|4285|4284|4285.5|4285|4286|4285|4285|4284|1091
1626076040000|2021-07-12 07:47:20|4286|4285.5|4286.5|4285.5|4287|4286|4286|4285.5|327
1626076050000|2021-07-12 07:47:30|4286|4286|4286|4285|4286.5|4286|4286|4285|1188
1626076080000|2021-07-12 07:48:00|4285.5|4285.5|4285.5|4285|4285.5|4285.5|4285.5|4285|226
1626076090000|2021-07-12 07:48:10|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284|971
1626076100000|2021-07-12 07:48:20|4286|4285|4286|4285.5|4286|4285.5|4286|4284.5|388
1626076110000|2021-07-12 07:48:30|4285.5|4285|4286|4285.5|4286.5|4285.5|4285.5|4285|692
1626076120000|2021-07-12 07:48:40|||||||||65
1626076130000|2021-07-12 07:48:50|4286.5||4286.5||4286.5||4286.5||0
1626076140000|2021-07-12 07:49:00||4286||4286||4286||4286|179
1626076150000|2021-07-12 07:49:10|4287|4286.5|4286|4285.5|4287|4286.5|4286|4285.5|1167
1626076160000|2021-07-12 07:49:20|4285.5|4285|4286|4285|4286|4285|4285.5|4285|1462
1626076180000|2021-07-12 07:49:40|4285.5|4284.5|4285|4284.5|4286|4284.5|4285|4284.5|1518
1626076190000|2021-07-12 07:49:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4284.5|336
1626076200000|2021-07-12 07:50:00|4286|4285.5|4286|4285|4286.5|4286|4286|4285|1926
1626076210000|2021-07-12 07:50:10|4285.5|4285.5|4285.5|4284.5|4285.5|4285.5|4285.5|4284.5|1179
1626076220000|2021-07-12 07:50:20|4285|4284|4286|4285|4286|4285|4284.5|4284|808
1626076250000|2021-07-12 07:50:50|4285.5|4284.5|4285|4284|4286|4284.5|4285|4284|622
1626076260000|2021-07-12 07:51:00|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4283.5|4283|664
1626076290000|2021-07-12 07:51:30|4285|4284|4285.5|4285|4286|4285.5|4285|4284|188
1626076300000|2021-07-12 07:51:40|4285|4284.5|4284.5|4283.5|4285|4284.5|4284.5|4283.5|1817
1626076310000|2021-07-12 07:51:50|4285|4284|4284.5|4283.5|4285.5|4284.5|4284.5|4283.5|543
1626076340000|2021-07-12 07:52:20|4284|4283|4284|4283|4284.5|4283|4283.5|4283|924
1626076360000|2021-07-12 07:52:40|4284.5|4283.5|4285|4284|4285|4284|4284.5|4283|417
1626076370000|2021-07-12 07:52:50|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|0
1626076390000|2021-07-12 07:53:10|4286|4285|4287|4286|4287|4286|4286|4284.5|743
1626076410000|2021-07-12 07:53:30|4286.5|4286.5|4286|4285.5|4286.5|4286.5|4286|4285.5|1430
1626076420000|2021-07-12 07:53:40|4285.5|4285|4286|4285|4286|4285|4285.5|4285|57
1626076430000|2021-07-12 07:53:50|4285.5|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|186
1626076440000|2021-07-12 07:54:00|4285.5|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|288
1626076450000|2021-07-12 07:54:10|||||||||1
1626076460000|2021-07-12 07:54:20|4285||4285||4285||4285||0
1626076470000|2021-07-12 07:54:30|4285.5||4285.5||4285.5||4285.5||0
1626076490000|2021-07-12 07:54:50|4286|4285|4286|4285|4286|4285|4286|4285|140
1626076500000|2021-07-12 07:55:00|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285.5|0
1626076510000|2021-07-12 07:55:10||4286.5||4286.5||4286.5||4286.5|0
1626076520000|2021-07-12 07:55:20|4287.5|4287|4287.5|4286.5|4288|4287|4287.5|4286.5|260
1626076530000|2021-07-12 07:55:30|4288|4287|4288|4287.5|4288|4287.5|4288|4287|81
1626076560000|2021-07-12 07:56:00|4288.5|4288|4288|4287|4289|4288|4287.5|4287|1541
1626076570000|2021-07-12 07:56:10|4288.5|4287.5|4289|4288|4289|4288|4288.5|4287|691
1626076580000|2021-07-12 07:56:20|4289.5|4288.5|4289.5|4288.5|4290|4289|4289.5|4288.5|252
1626076600000|2021-07-12 07:56:40|4290|4289|4290|4289|4290|4289|4290|4289|0
1626076610000|2021-07-12 07:56:50|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4288.5|4288|2395
1626076620000|2021-07-12 07:57:00||4288||4288.5||4289||4288|477
1626076640000|2021-07-12 07:57:20|4290|4289|4290|4289|4290|4289|4289.5|4289|164
1626076650000|2021-07-12 07:57:30|4289.5|4288.5|4289|4288|4290|4288.5|4289|4288|952
1626076660000|2021-07-12 07:57:40|4288.5|4287.5|4287|4286.5|4288.5|4287.5|4287|4286.5|142
1626076670000|2021-07-12 07:57:50|4286.5|4286|4286.5|4285.5|4286.5|4286|4286|4285.5|736
1626076680000|2021-07-12 07:58:00|4286|4285|4286|4285|4286.5|4285.5|4286|4285|693
1626076700000|2021-07-12 07:58:20|4285.5|4284.5|4286|4285|4286|4285|4285|4284|2113
1626076720000|2021-07-12 07:58:40|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285.5|835
1626076750000|2021-07-12 07:59:10|4286.5||4286.5||4287||4286.5||192
1626076770000|2021-07-12 07:59:30|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|837
1626076780000|2021-07-12 07:59:40|4286|4285|4285.5|4284.5|4286.5|4285|4285.5|4284.5|593
1626076790000|2021-07-12 07:59:50|4285|4284|4286.5|4285|4286.5|4285.5|4285|4284|552
1626076800000|2021-07-12 08:00:00|4286||4286||4286||4286||19
1626076810000|2021-07-12 08:00:10|4285.5|4284.5|4285.5|4284.5|4286|4284.5|4285|4284.5|588
1626076820000|2021-07-12 08:00:20|4285|4284|4285|4284|4285|4284|4285|4284|59
1626076830000|2021-07-12 08:00:30|||||||||558
1626076850000|2021-07-12 08:00:50|4285.5|4284.5|4285.5|4285|4285.5|4285|4285.5|4284.5|268
1626076860000|2021-07-12 08:01:00|4286|4285.5|4286.5|4285.5|4287|4286|4286|4285.5|313
1626076870000|2021-07-12 08:01:10|4287|4286|4287|4286|4287|4286|4287|4286|515
1626076880000|2021-07-12 08:01:20|4286.5||4287||4287||4286.5||0
1626076890000|2021-07-12 08:01:30|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|444
1626076910000|2021-07-12 08:01:50|4287|4286|4287|4286|4287|4286|4287|4286|49
1626076920000|2021-07-12 08:02:00|4287.5|4286.5|4287.5|4286.5|4287.5|4287|4287|4286|177
1626076930000|2021-07-12 08:02:10|4287|4286|4287|4286|4287|4286.5|4287|4286|71
1626076940000|2021-07-12 08:02:20|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|81
1626076950000|2021-07-12 08:02:30|4288|4287|4288|4287.5|4288|4287.5|4288|4287|224
1626076960000|2021-07-12 08:02:40|4288.5||4288.5||4288.5||4288.5||0
1626076970000|2021-07-12 08:02:50||4288||4288||4288||4288|40
1626076980000|2021-07-12 08:03:00|4289||4289||4289||4289||508
1626077000000|2021-07-12 08:03:20|4288.5|4288.5|4289|4288.5|4289.5|4288.5|4288.5|4288|1716
1626077010000|2021-07-12 08:03:30||4288||4288||4288||4288|73
1626077020000|2021-07-12 08:03:40||4288.5||4288||4288.5||4288|117
1626077030000|2021-07-12 08:03:50|4289.5|4288.5|4290|4289|4290|4289|4289.5|4288.5|325
1626077040000|2021-07-12 08:04:00|||||||||420
1626077050000|2021-07-12 08:04:10|4290.5|4289.5|4291.5|4290|4291.5|4290.5|4290.5|4289.5|1247
1626077060000|2021-07-12 08:04:20|4292|4290.5|4292|4291|4292|4291|4292|4290.5|144
1626077070000|2021-07-12 08:04:30|4292.5|4290.5|4291.5|4290.5|4292.5|4290.5|4291|4290.5|854
1626077080000|2021-07-12 08:04:40|4292|4291|4292|4291|4292|4291|4292|4291|7
1626077090000|2021-07-12 08:04:50|||||||||2
1626077100000|2021-07-12 08:05:00||4291.5||4291||4291.5||4291|1705
1626077130000|2021-07-12 08:05:30|||||||||501
1626077140000|2021-07-12 08:05:40|4291.5|4291.5|4291.5|4290.5|4292|4291.5|4291|4290.5|1368
1626077150000|2021-07-12 08:05:50|||||||||320
1626077160000|2021-07-12 08:06:00|4292|4291|4291.5|4290.5|4292|4291|4291.5|4290.5|546
1626077170000|2021-07-12 08:06:10|4292|4291|4293|4292|4293|4292|4292|4291|475
1626077180000|2021-07-12 08:06:20||4292.5||4292.5||4292.5||4292.5|145
1626077190000|2021-07-12 08:06:30|4292.5|4292|4293.5|4292.5|4293.5|4292.5|4292.5|4292|768
1626077210000|2021-07-12 08:06:50|4294|4293|4293.5|4293|4294|4293|4293.5|4293|376
1626077220000|2021-07-12 08:07:00|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|1039
1626077230000|2021-07-12 08:07:10|4293.5|4293|4294.5|4293.5|4294.5|4293.5|4293.5|4292.5|331
1626077240000|2021-07-12 08:07:20|4295||4295||4295||4295||0
1626077260000|2021-07-12 08:07:40|4295.5|4294|4295.5|4294.5|4295.5|4294.5|4295.5|4294|562
1626077270000|2021-07-12 08:07:50|||||||||282
1626077280000|2021-07-12 08:08:00|4295|4295|4294|4293.5|4295.5|4295|4294|4293.5|1884
1626077290000|2021-07-12 08:08:10|4294.5|4294|4295|4294.5|4295|4294.5|4294|4294|956
1626077300000|2021-07-12 08:08:20|4294.5|4294|4294.5|4293.5|4295|4294|4294.5|4293.5|1397
1626077310000|2021-07-12 08:08:30||4294||4294||4294||4294|137
1626077320000|2021-07-12 08:08:40|4294|4293.5|4293.5|4292.5|4294.5|4294|4293.5|4292.5|868
1626077330000|2021-07-12 08:08:50|||||||||232
1626077340000|2021-07-12 08:09:00|||||||||196
1626077370000|2021-07-12 08:09:30|4294|4293|4294.5|4293.5|4294.5|4293.5|4294|4292.5|536
1626077380000|2021-07-12 08:09:40|4295|4294|4295|4294|4295|4294|4295|4294|74
1626077390000|2021-07-12 08:09:50|4295.5|4294.5|4295|4294.5|4295.5|4294.5|4295|4294.5|147
1626077400000|2021-07-12 08:10:00|4295.5|4294|4295.5|4294.5|4296|4295|4295|4294|2170
1626077410000|2021-07-12 08:10:10|4296|4295|4296.5|4295|4296.5|4296|4296|4294.5|1526
1626077420000|2021-07-12 08:10:20|4296|4295.5|4295.5|4295|4296.5|4295.5|4295.5|4295|1699
1626077430000|2021-07-12 08:10:30|4295|4294.5|4295.5|4295|4296|4295|4295|4294.5|1546
1626077440000|2021-07-12 08:10:40|4295|4294.5|4295.5|4294.5|4295.5|4295|4295|4294.5|480
1626077460000|2021-07-12 08:11:00|4295|4294|4294|4293.5|4295.5|4294|4294|4293.5|1477
1626077470000|2021-07-12 08:11:10|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|525
1626077490000|2021-07-12 08:11:30|||||||||283
1626077500000|2021-07-12 08:11:40|4293|4292.5|4293|4292|4293|4292.5|4292.5|4291.5|491
1626077520000|2021-07-12 08:12:00|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|391
1626077530000|2021-07-12 08:12:10|||||||||1530
1626077550000|2021-07-12 08:12:30|4292|4291|4291|4290.5|4292|4291|4291|4290.5|244
1626077560000|2021-07-12 08:12:40|4290.5|4290|4291|4290|4291|4290|4290.5|4290|462
1626077570000|2021-07-12 08:12:50|||||||||118
1626077580000|2021-07-12 08:13:00|||||||||298
1626077590000|2021-07-12 08:13:10|4290.5||4290.5||4290.5||4290.5||0
1626077600000|2021-07-12 08:13:20|4291|4289.5|4291.5|4290.5|4291.5|4291|4291|4289.5|895
1626077610000|2021-07-12 08:13:30|4292|4291|4292|4291|4292.5|4291.5|4291.5|4290.5|636
1626077630000|2021-07-12 08:13:50|4291.5|4291.5|4291.5|4290.5|4291.5|4291.5|4291|4290.5|1115
1626077640000|2021-07-12 08:14:00|4292|4291|4293|4292|4293|4292.5|4292|4290.5|1335
1626077650000|2021-07-12 08:14:10|4293.5|4292.5|4294|4293|4294|4293|4293.5|4292|637
1626077660000|2021-07-12 08:14:20|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|0
1626077670000|2021-07-12 08:14:30|4295|4294|4294.5|4293.5|4295|4294|4294|4293.5|207
1626077700000|2021-07-12 08:15:00|4294|4293|4294|4293|4294.5|4293|4293.5|4292.5|943
1626077710000|2021-07-12 08:15:10|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|156
1626077720000|2021-07-12 08:15:20|4293|4292|4291.5|4290.5|4293.5|4292.5|4291|4290|5467
1626077730000|2021-07-12 08:15:30|4292|4291|4291.5|4290.5|4292.5|4291.5|4291.5|4290.5|660
1626077740000|2021-07-12 08:15:40|||||||||12
1626077750000|2021-07-12 08:15:50|4292|4291|4292|4291|4292.5|4291.5|4292|4290.5|507
1626077760000|2021-07-12 08:16:00|4292.5|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|75
1626077770000|2021-07-12 08:16:10||4291||4291||4291.5||4291|100
1626077800000|2021-07-12 08:16:40|4292.5|4291.5|4292.5|4292|4293|4292.5|4292.5|4291.5|1021
1626077810000|2021-07-12 08:16:50|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|984
1626077820000|2021-07-12 08:17:00|4293|4292.5|4293|4292|4293.5|4293|4292.5|4292|1325
1626077830000|2021-07-12 08:17:10||4292.5||4292||4292.5||4292|399
1626077840000|2021-07-12 08:17:20||4292.5||4292.5||4292.5||4292.5|60
1626077850000|2021-07-12 08:17:30|4293.5|4293|4293.5|4292.5|4293.5|4293|4293.5|4292.5|50
1626077870000|2021-07-12 08:17:50|4293|4292|4293|4292|4293.5|4292.5|4292.5|4292|2119
1626077880000|2021-07-12 08:18:00|4293.5|4292.5|4293|4292|4294|4293|4293|4292|1135
1626077900000|2021-07-12 08:18:20||4292.5||4292.5||4292.5||4292|741
1626077920000|2021-07-12 08:18:40|4293.5|4292|4293.5|4292.5|4293.5|4293|4293.5|4292|745
1626077950000|2021-07-12 08:19:10|4294|4293|4294|4293|4294|4293|4293.5|4293|254
1626077960000|2021-07-12 08:19:20|4294.5|4293.5|4294|4293|4294.5|4294|4294|4293|793
1626077980000|2021-07-12 08:19:40|4293.5|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|1943
1626077990000|2021-07-12 08:19:50|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293|322
1626078000000|2021-07-12 08:20:00|||||||||147
1626078010000|2021-07-12 08:20:10|||||||||98
1626078020000|2021-07-12 08:20:20||4293||4293||4293.5||4293|712
1626078030000|2021-07-12 08:20:30|||||||||136
1626078040000|2021-07-12 08:20:40|4294.5|4293.5|4295|4294.5|4295|4294.5|4294.5|4293|108
1626078050000|2021-07-12 08:20:50|4295.5|4295|4295.5|4294.5|4296|4295|4295.5|4294.5|271
1626078090000|2021-07-12 08:21:30|4295|4295|4294.5|4294|4295.5|4295|4294.5|4294|4719
1626078110000|2021-07-12 08:21:50|4294|4293.5|4294|4293.5|4294|4294|4294|4293.5|2687
1626078120000|2021-07-12 08:22:00|||||||||208
1626078130000|2021-07-12 08:22:10|4294.5|4294|4295.5|4295|4295.5|4295|4294.5|4294|2843
1626078140000|2021-07-12 08:22:20|||||||||548
1626078150000|2021-07-12 08:22:30|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|373
1626078170000|2021-07-12 08:22:50|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|1001
1626078180000|2021-07-12 08:23:00|4293.5|4293|4293|4292.5|4293.5|4293|4292|4291.5|1639
1626078190000|2021-07-12 08:23:10||4292||4292||4292||4292|50
1626078200000|2021-07-12 08:23:20|4292.5|4291.5|4292.5|4291.5|4293|4292|4292|4291|1223
1626078210000|2021-07-12 08:23:30|4293|4292|4293.5|4292.5|4293.5|4293|4293|4291.5|641
1626078220000|2021-07-12 08:23:40||4293||4293||4293||4292.5|666
1626078230000|2021-07-12 08:23:50|4294|4293.5|4294.5|4294|4295|4294|4294|4293.5|676
1626078240000|2021-07-12 08:24:00|4295||4295||4295||4295||197
1626078260000|2021-07-12 08:24:20|4294.5|4293.5|4294.5|4293.5|4295|4293.5|4294|4293.5|2174
1626078270000|2021-07-12 08:24:30|||||||||4
1626078280000|2021-07-12 08:24:40|4295|4294|4294.5|4294|4295|4294|4294.5|4294|434
1626078300000|2021-07-12 08:25:00|4295|4293.5|4294.5|4294|4295.5|4295|4294.5|4293.5|4259
1626078310000|2021-07-12 08:25:10||4293.5||4293.5||4293.5||4293.5|41
1626078320000|2021-07-12 08:25:20|4294|4293|4293.5|4293|4294|4293|4293.5|4293|528
1626078330000|2021-07-12 08:25:30|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|1282
1626078340000|2021-07-12 08:25:40|4293|4292.5|4293|4292|4293|4292.5|4293|4292|489
1626078360000|2021-07-12 08:26:00|||||||||59
1626078370000|2021-07-12 08:26:10|||||||||92
1626078380000|2021-07-12 08:26:20|4293.5|4292.5|4293.5|4293|4293.5|4293|4293.5|4292|779
1626078410000|2021-07-12 08:26:50|4294|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293.5|339
1626078420000|2021-07-12 08:27:00|4294||4294||4294.5||4294||444
1626078430000|2021-07-12 08:27:10|4294.5|4294|4294.5|4293.5|4294.5|4294|4294.5|4293.5|96
1626078440000|2021-07-12 08:27:20|4294|4294|4294|4293.5|4294|4294|4294|4293.5|325
1626078450000|2021-07-12 08:27:30|4293.5|4293|4293|4292|4293.5|4293|4293|4292|1686
1626078460000|2021-07-12 08:27:40||4292.5||4292.5||4292.5||4292.5|706
1626078470000|2021-07-12 08:27:50|4293.5|4292|4293.5|4292.5|4293.5|4293|4293|4292|358
1626078480000|2021-07-12 08:28:00|4293|4292|4293|4292|4293|4292|4292.5|4292|189
1626078500000|2021-07-12 08:28:20||4292.5||4292.5||4292.5||4292.5|287
1626078510000|2021-07-12 08:28:30|4293.5|4293|4293.5|4292.5|4293.5|4293|4293.5|4292.5|553
1626078540000|2021-07-12 08:29:00|||||||||75
1626078550000|2021-07-12 08:29:10||4293||4293||4293||4293|0
1626078560000|2021-07-12 08:29:20|4294|4293.5|4294.5|4294|4295|4294|4294|4293.5|703
1626078590000|2021-07-12 08:29:50|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|871
1626078600000|2021-07-12 08:30:00|4293.5|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|1659
1626078610000|2021-07-12 08:30:10|4293||4293||4293||4293||173
1626078620000|2021-07-12 08:30:20|4292.5|4292|4292|4291|4292.5|4292|4292|4291|582
1626078650000|2021-07-12 08:30:50|4292.5|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|169
1626078660000|2021-07-12 08:31:00||4291||4291||4291.5||4291|29
1626078690000|2021-07-12 08:31:30|||||||||200
1626078700000|2021-07-12 08:31:40|4291.5|4290.5|4291.5|4290.5|4292|4291|4291|4290.5|1668
1626078740000|2021-07-12 08:32:20|||||||||4
1626078770000|2021-07-12 08:32:50||4291||4291||4291||4291|0
1626078780000|2021-07-12 08:33:00|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|960
1626078790000|2021-07-12 08:33:10|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|1082
1626078800000|2021-07-12 08:33:20|4291.5|4291|4291.5|4290.5|4291.5|4291|4291.5|4290.5|590
1626078810000|2021-07-12 08:33:30|4292|4291|4292|4291|4292|4291|4292|4291|225
1626078840000|2021-07-12 08:34:00|4291.5|4290.5|4290.5|4289.5|4291.5|4290.5|4290|4289.5|1150
1626078850000|2021-07-12 08:34:10|4290|4289|4288.5|4288|4290|4289|4288.5|4288|969
1626078860000|2021-07-12 08:34:20|4288|4287.5|4287.5|4287|4288.5|4287.5|4287.5|4287|682
1626078890000|2021-07-12 08:34:50|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|252
1626078900000|2021-07-12 08:35:00|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4287.5|1511
1626078910000|2021-07-12 08:35:10|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|580
1626078920000|2021-07-12 08:35:20|4289|4288.5|4289|4288|4289|4288.5|4289|4288|215
1626078930000|2021-07-12 08:35:30|||||||||114
1626078950000|2021-07-12 08:35:50|4289.5|4288.5|4289.5|4289|4289.5|4289|4289.5|4288.5|142
1626078960000|2021-07-12 08:36:00|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|509
1626078970000|2021-07-12 08:36:10|4290|4289|4290|4289|4290|4289.5|4290|4288.5|181
1626078980000|2021-07-12 08:36:20|4289.5|4289.5|4290|4289|4290|4289.5|4289.5|4289|135
1626079010000|2021-07-12 08:36:50|4289.5|4288.5|4288.5|4287.5|4290|4288.5|4288.5|4287.5|1203
1626079030000|2021-07-12 08:37:10|4288|4287|4287.5|4286.5|4288.5|4287|4287.5|4286.5|338
1626079040000|2021-07-12 08:37:20|4288|4287|4288|4287.5|4288|4287.5|4288|4287|188
1626079050000|2021-07-12 08:37:30|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|172
1626079060000|2021-07-12 08:37:40|4288||4288.5||4288.5||4288||301
1626079070000|2021-07-12 08:37:50|4288||4288||4288||4288||0
1626079080000|2021-07-12 08:38:00|4288.5|4288|4289|4288.5|4290|4289|4288.5|4288|1723
1626079090000|2021-07-12 08:38:10|4289.5||4289.5||4289.5||4289.5||39
1626079110000|2021-07-12 08:38:30|4289|4288|4288.5|4288|4289|4288|4288|4287|1076
1626079120000|2021-07-12 08:38:40|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|231
1626079130000|2021-07-12 08:38:50|4289|4288|4288.5|4288|4289|4288|4288.5|4288|256
1626079140000|2021-07-12 08:39:00|4288|4287.5|4288|4287|4288|4287.5|4288|4287|502
1626079190000|2021-07-12 08:39:50|4287.5||4287.5||4287.5||4287.5||4
1626079200000|2021-07-12 08:40:00||4286.5||4286.5||4286.5||4286.5|1630
1626079210000|2021-07-12 08:40:10|4287|4286|4285|4284|4287|4286|4284.5|4283.5|3400
1626079220000|2021-07-12 08:40:20|4284.5|4283.5|4284.5|4283.5|4285|4283.5|4284.5|4283.5|555
1626079230000|2021-07-12 08:40:30|4285|4284|4284.5|4284|4285|4284|4284.5|4284|534
1626079240000|2021-07-12 08:40:40|4285|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|435
1626079250000|2021-07-12 08:40:50|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|569
1626079260000|2021-07-12 08:41:00|4284.5|4284|4285|4284|4285|4284|4284.5|4284|62
1626079280000|2021-07-12 08:41:20|4285.5|4284.5|4285|4284.5|4285.5|4285|4285|4284|1427
1626079290000|2021-07-12 08:41:30||4284||4284||4284||4284|52
1626079310000|2021-07-12 08:41:50|4285.5|4284.5|4286|4285.5|4286|4285.5|4285.5|4284.5|676
1626079320000|2021-07-12 08:42:00|4286.5|4286|4287|4286.5|4287.5|4286.5|4286|4285.5|1806
1626079330000|2021-07-12 08:42:10|4287.5||4287.5||4287.5||4287.5||282
1626079340000|2021-07-12 08:42:20|4288|4287|4287.5|4286.5|4288|4287.5|4287.5|4286.5|458
1626079350000|2021-07-12 08:42:30|4287|4287|4287.5|4287|4287.5|4287|4287|4287|216
1626079360000|2021-07-12 08:42:40|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|706
1626079370000|2021-07-12 08:42:50|||||||||69
1626079380000|2021-07-12 08:43:00|4288.5|4288|4288.5|4287.5|4289|4288|4288.5|4287.5|116
1626079390000|2021-07-12 08:43:10|4289|4288|4288.5|4288|4289|4288|4288.5|4288|68
1626079400000|2021-07-12 08:43:20|||||||||26
1626079410000|2021-07-12 08:43:30|4289||4289||4289||4289||0
1626079420000|2021-07-12 08:43:40|4289.5|4288.5|4289|4288|4289.5|4289|4288.5|4288|328
1626079430000|2021-07-12 08:43:50||4288.5||4288.5||4288.5||4288.5|0
1626079440000|2021-07-12 08:44:00|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|380
1626079450000|2021-07-12 08:44:10|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|6814
1626079460000|2021-07-12 08:44:20|4288.5||4288.5||4288.5||4288.5||76
1626079470000|2021-07-12 08:44:30|||||||||250
1626079480000|2021-07-12 08:44:40|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4288|169
1626079500000|2021-07-12 08:45:00|4289|4288|4287|4286.5|4289.5|4288|4287|4286.5|2511
1626079510000|2021-07-12 08:45:10|4286.5|4286|4285.5|4285|4287|4286|4285.5|4285|1146
1626079520000|2021-07-12 08:45:20|4285|4284.5|4285|4284|4285|4284.5|4285|4283.5|83
1626079530000|2021-07-12 08:45:30|4284.5|4283.5|4285|4283.5|4285|4283.5|4284.5|4283.5|0
1626079540000|2021-07-12 08:45:40|4284.5||4284.5||4284.5||4284.5||100
1626079550000|2021-07-12 08:45:50|4285|4284|4285|4284.5|4285|4284.5|4285|4283.5|334
1626079560000|2021-07-12 08:46:00|4285.5|4285|4285.5|4285|4286|4285|4285.5|4285|233
1626079570000|2021-07-12 08:46:10|||||||||97
1626079580000|2021-07-12 08:46:20|4286|4284.5|4287|4286|4287|4286|4286|4284.5|1072
1626079590000|2021-07-12 08:46:30|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|176
1626079600000|2021-07-12 08:46:40|||||||||75
1626079610000|2021-07-12 08:46:50|4288||4287.5||4288||4287.5||0
1626079620000|2021-07-12 08:47:00|||||||||209
1626079630000|2021-07-12 08:47:10|4288|4287|4287.5|4287|4288|4287|4287.5|4287|3
1626079640000|2021-07-12 08:47:20|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|907
1626079650000|2021-07-12 08:47:30|4288||4288||4288||4288||0
1626079660000|2021-07-12 08:47:40|4287.5||4288||4288||4287.5||0
1626079670000|2021-07-12 08:47:50|4287.5|4287.5|4288.5|4287.5|4288.5|4287.5|4287.5|4287.5|35
1626079680000|2021-07-12 08:48:00|||||||||47
1626079690000|2021-07-12 08:48:10|4288||4288||4288||4288||221
1626079700000|2021-07-12 08:48:20|4288.5|4287|4288|4287.5|4288.5|4288|4287.5|4287|2441
1626079710000|2021-07-12 08:48:30|||||||||232
1626079720000|2021-07-12 08:48:40|||||||||1
1626079730000|2021-07-12 08:48:50|4288.5||4288.5||4288.5||4288.5||76
1626079740000|2021-07-12 08:49:00|||||||||152
1626079750000|2021-07-12 08:49:10|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4287.5|462
1626079760000|2021-07-12 08:49:20|4290|4289|4290.5|4289.5|4291|4290|4290|4289|249
1626079770000|2021-07-12 08:49:30|4291||4290.5||4291||4290.5||0
1626079780000|2021-07-12 08:49:40|4291|4290|4291.5|4290.5|4292|4290.5|4291|4290|62
1626079790000|2021-07-12 08:49:50|4292|4291|4293|4292|4293|4292|4292|4291|1026
1626079800000|2021-07-12 08:50:00|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|230
1626079810000|2021-07-12 08:50:10|4293||4293||4293||4293||57
1626079820000|2021-07-12 08:50:20||4292||4292||4292||4292|0
1626079830000|2021-07-12 08:50:30|4292.5||4292.5||4293||4292.5||296
1626079840000|2021-07-12 08:50:40|4293||4293||4293||4293||77
1626079850000|2021-07-12 08:50:50|4292.5|4291.5|4291.5|4290.5|4293|4292|4291.5|4290.5|2626
1626079860000|2021-07-12 08:51:00|4291|4290|4291.5|4290.5|4291.5|4290.5|4291|4290|0
1626079870000|2021-07-12 08:51:10|4291||4291.5||4291.5||4291||151
1626079880000|2021-07-12 08:51:20|4291|4290|4290|4289|4291|4290|4290|4289|306
1626079910000|2021-07-12 08:51:50|4290.5|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|728
1626079920000|2021-07-12 08:52:00|4291|4290.5|4291|4290|4291.5|4290.5|4291|4290|503
1626079940000|2021-07-12 08:52:20|4291.5|4290.5|4292|4291|4292|4291|4291.5|4290|132
1626079950000|2021-07-12 08:52:30|||||||||1
1626079960000|2021-07-12 08:52:40|4292.5|4291.5|4292.5|4292|4292.5|4292|4292.5|4291.5|625
1626079970000|2021-07-12 08:52:50|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|417
1626079980000|2021-07-12 08:53:00|||||||||135
1626079990000|2021-07-12 08:53:10|4292|4291.5|4292|4291|4292.5|4291.5|4291.5|4291|371
1626080010000|2021-07-12 08:53:30|4292.5|4291.5|4293.5|4292.5|4293.5|4292.5|4292.5|4291.5|480
1626080020000|2021-07-12 08:53:40||4293||4292.5||4293||4292.5|20
1626080050000|2021-07-12 08:54:10|4294|4293|4294.5|4293.5|4294.5|4293.5|4293.5|4292.5|86
1626080060000|2021-07-12 08:54:20|4295|4294|4295|4294|4295|4294|4295|4294|211
1626080070000|2021-07-12 08:54:30|4294.5||4295||4295||4294.5||51
1626080090000|2021-07-12 08:54:50|4295.5|4294.5|4295.5|4294.5|4296|4295|4295.5|4294.5|351
1626080100000|2021-07-12 08:55:00|4295|4294|4295|4294|4295|4294|4294|4293.5|1705
1626080130000|2021-07-12 08:55:30|4294.5||4295||4295||4294.5||19
1626080140000|2021-07-12 08:55:40|4295.5||4295||4295.5||4295||0
1626080150000|2021-07-12 08:55:50|4294.5|4293.5|4294|4293|4295|4293.5|4294|4293|321
1626080160000|2021-07-12 08:56:00|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|0
1626080170000|2021-07-12 08:56:10|4294|4293|4294|4293|4294|4293|4294|4293|87
1626080190000|2021-07-12 08:56:30|4294.5|4293.5|4294|4293|4295|4294|4294|4293|1352
1626080200000|2021-07-12 08:56:40|||||||||23
1626080210000|2021-07-12 08:56:50|4294.5||4294||4294.5||4294||0
1626080220000|2021-07-12 08:57:00|4294.5||4294||4294.5||4294||0
1626080230000|2021-07-12 08:57:10|4293.5|4293.5|4295|4294|4295|4294|4293.5|4293.5|148
1626080240000|2021-07-12 08:57:20|4295.5||4295||4295.5||4295||0
1626080250000|2021-07-12 08:57:30|4294.5|4293.5|4294.5|4293.5|4295|4293.5|4294.5|4293.5|0
1626080260000|2021-07-12 08:57:40|4295|4294|4295.5|4294.5|4295.5|4294.5|4295|4294|0
1626080270000|2021-07-12 08:57:50|4296|4295|4296|4295|4296|4295.5|4295.5|4295|446
1626080280000|2021-07-12 08:58:00|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|0
1626080290000|2021-07-12 08:58:10|4297|4296|4297|4296|4297|4296|4297|4296|0
1626080300000|2021-07-12 08:58:20|4296.5||4297||4297||4296.5||12
1626080320000|2021-07-12 08:58:40|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|300
1626080330000|2021-07-12 08:58:50|4297||4297.5||4297.5||4297||280
1626080340000|2021-07-12 08:59:00|4297|4296|4297|4296|4297.5|4296.5|4296.5|4296|215
1626080350000|2021-07-12 08:59:10|||||||||23
1626080370000|2021-07-12 08:59:30|4297.5|4296.5|4297.5|4296.5|4298|4296.5|4297.5|4296.5|76
1626080380000|2021-07-12 08:59:40|4297|4296|4297|4296|4297|4296|4296.5|4296|74
1626080390000|2021-07-12 08:59:50|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4
1626080400000|2021-07-12 09:00:00||4296||4296||4296||4296|29
1626080430000|2021-07-12 09:00:30||4296.5||4296||4296.5||4296|0
1626080440000|2021-07-12 09:00:40|4297|4296.5|4297|4296|4298.5|4297.5|4296|4295.5|4950
1626080450000|2021-07-12 09:00:50|||||||||230
1626080460000|2021-07-12 09:01:00|4296.5||4296.5||4296.5||4296.5||121
1626080470000|2021-07-12 09:01:10|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|759
1626080480000|2021-07-12 09:01:20|4296|4296|4297.5|4297|4297.5|4297|4296|4296|422
1626080490000|2021-07-12 09:01:30|||||||||116
1626080500000|2021-07-12 09:01:40|4297|4296.5|4296.5|4295.5|4297|4296.5|4296.5|4295.5|56
1626080510000|2021-07-12 09:01:50||4295||4295||4295||4295|0
1626080520000|2021-07-12 09:02:00|4296||4296||4296||4296||0
1626080530000|2021-07-12 09:02:10|4295.5|4294.5|4295.5|4295|4296.5|4295.5|4295.5|4294.5|652
1626080540000|2021-07-12 09:02:20||4294.5||4294.5||4294.5||4294.5|0
1626080550000|2021-07-12 09:02:30|4296|4295|4296|4295|4296|4295.5|4296|4295|334
1626080560000|2021-07-12 09:02:40|||||||||83
1626080570000|2021-07-12 09:02:50|4296.5|4295.5|4293.5|4292.5|4297|4296|4293|4292|3518
1626080580000|2021-07-12 09:03:00|4294|4293|4293.5|4292.5|4294|4293|4293.5|4292.5|135
1626080590000|2021-07-12 09:03:10|||||||||4
1626080610000|2021-07-12 09:03:30|4294|4293|4294.5|4293.5|4294.5|4293.5|4294|4292.5|238
1626080620000|2021-07-12 09:03:40|4294|4293|4293.5|4292.5|4294.5|4293|4293|4292.5|103
1626080630000|2021-07-12 09:03:50|4294|4293|4294|4293|4294|4293|4294|4293|0
1626080640000|2021-07-12 09:04:00|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|1
1626080660000|2021-07-12 09:04:20|4295|4294|4296.5|4295.5|4296.5|4295.5|4294.5|4294|2214
1626080670000|2021-07-12 09:04:30|4297|4296|4297|4296|4297|4296|4297|4296|80
1626080680000|2021-07-12 09:04:40|4297.5|4296.5|4297|4296|4297.5|4296.5|4297|4296|150
1626080700000|2021-07-12 09:05:00|4297.5|4297|4298|4296.5|4298|4297|4297|4296.5|640
1626080710000|2021-07-12 09:05:10|4297.5|4297|4298|4297|4298|4297|4297.5|4297|43
1626080730000|2021-07-12 09:05:30|4297.5|4297.5|4297.5|4296.5|4297.5|4297.5|4297|4296.5|601
1626080760000|2021-07-12 09:06:00|4297|4296|4297|4296|4297.5|4296|4296.5|4296|1396
1626080770000|2021-07-12 09:06:10|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|370
1626080780000|2021-07-12 09:06:20|4298|4297|4298|4297|4298.5|4297.5|4298|4297|67
1626080800000|2021-07-12 09:06:40|||||||||27
1626080820000|2021-07-12 09:07:00||4297.5||4297.5||4297.5||4297.5|98
1626080830000|2021-07-12 09:07:10|||||||||2
1626080840000|2021-07-12 09:07:20|||||||||2
1626080850000|2021-07-12 09:07:30|4297.5|4297|4297.5|4296.5|4297.5|4297|4297|4296|1144
1626080860000|2021-07-12 09:07:40|4298|4297|4297.5|4297|4298|4297|4297.5|4297|0
1626080870000|2021-07-12 09:07:50|||||||||98
1626080880000|2021-07-12 09:08:00|4298|4297.5|4299|4298|4300|4299|4298|4297.5|1423
1626080900000|2021-07-12 09:08:20|4298.5||4298.5||4298.5||4298.5||0
1626080910000|2021-07-12 09:08:30|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298.5|117
1626080920000|2021-07-12 09:08:40|4299|4298|4299|4298|4299|4298|4298.5|4298|45
1626080940000|2021-07-12 09:09:00|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|217
1626080970000|2021-07-12 09:09:30|4299|4298|4300|4299|4300|4299|4298.5|4298|2413
1626080980000|2021-07-12 09:09:40|4300.5|4299.5|4301|4300|4301|4300|4300.5|4299|227
1626080990000|2021-07-12 09:09:50|||||||||96
1626081000000|2021-07-12 09:10:00|4300.5|4300.5|4302|4301|4302|4301|4300.5|4300.5|72
1626081010000|2021-07-12 09:10:10|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|260
1626081020000|2021-07-12 09:10:20|4301|4300|4301|4300|4301.5|4300|4300.5|4300|1455
1626081030000|2021-07-12 09:10:30|||||||||15
1626081070000|2021-07-12 09:11:10|||||||||2
1626081090000|2021-07-12 09:11:30|4300.5|4299.5|4299|4298.5|4301|4299.5|4299|4298.5|5611
1626081100000|2021-07-12 09:11:40|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|1696
1626081110000|2021-07-12 09:11:50|4299.5||4299.5||4299.5||4299.5||0
1626081120000|2021-07-12 09:12:00|||||||||2
1626081130000|2021-07-12 09:12:10|||||||||4
1626081140000|2021-07-12 09:12:20|4299|4298|4297.5|4297|4299.5|4298|4297.5|4297|1606
1626081150000|2021-07-12 09:12:30||4296.5||4296.5||4296.5||4296.5|85
1626081170000|2021-07-12 09:12:50|4298|4297|4299|4298|4299|4298|4298|4296.5|393
1626081210000|2021-07-12 09:13:30|4299.5|4298.5|4299.5|4298.5|4299.5|4299|4299.5|4298|242
1626081240000|2021-07-12 09:14:00|||||||||61
1626081250000|2021-07-12 09:14:10|4299|4298|4298.5|4298|4299.5|4298|4298.5|4298|542
1626081260000|2021-07-12 09:14:20|4298|4297|4298.5|4297.5|4298.5|4297.5|4297.5|4296.5|438
1626081310000|2021-07-12 09:15:10|4298|4298|4297.5|4297|4298|4298|4297.5|4297|286
1626081320000|2021-07-12 09:15:20|4298|4297.5|4298|4297.5|4298.5|4297.5|4297.5|4297|427
1626081330000|2021-07-12 09:15:30||4297||4297||4297||4297|121
1626081340000|2021-07-12 09:15:40|4298.5|4297.5|4299|4298.5|4299|4298.5|4298.5|4297.5|573
1626081360000|2021-07-12 09:16:00|4298.5|4298|4299|4298|4299|4298|4298.5|4298|293
1626081370000|2021-07-12 09:16:10|4299.5|4298.5|4299.5|4298.5|4300|4298.5|4299.5|4298.5|0
1626081380000|2021-07-12 09:16:20|4299||4299||4299||4299||3
1626081390000|2021-07-12 09:16:30|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|1214
1626081400000|2021-07-12 09:16:40|4298|4297.5|4298|4297|4298|4297.5|4298|4297|726
1626081410000|2021-07-12 09:16:50|4297.5|4297.5|4298.5|4297.5|4298.5|4297.5|4297.5|4297.5|5058
1626081420000|2021-07-12 09:17:00|||||||||156
1626081430000|2021-07-12 09:17:10|||||||||135
1626081470000|2021-07-12 09:17:50|4298|4297|4298|4297|4298|4297.5|4297.5|4297|741
1626081480000|2021-07-12 09:18:00||4296.5||4297||4297||4296.5|0
1626081490000|2021-07-12 09:18:10|||||||||92
1626081500000|2021-07-12 09:18:20|4297.5||4298||4298||4297.5||0
1626081560000|2021-07-12 09:19:20|4297.5||4297.5||4297.5||4297.5||256
1626081570000|2021-07-12 09:19:30||4296.5||4296.5||4296.5||4296.5|2
1626081590000|2021-07-12 09:19:50||4297||4297||4297||4297|201
1626081610000|2021-07-12 09:20:10|4298|4296.5|4298.5|4298|4298.5|4298|4298|4296.5|272
1626081620000|2021-07-12 09:20:20|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|218
1626081640000|2021-07-12 09:20:40|4298|4297|4298.5|4297.5|4298.5|4297.5|4297.5|4297|995
1626081650000|2021-07-12 09:20:50||4298||4298||4298||4298|0
1626081670000|2021-07-12 09:21:10|4299|4298.5|4300|4299|4300|4299|4299|4298.5|483
1626081700000|2021-07-12 09:21:40|4299.5|4298.5|4299.5|4299|4300|4299|4298.5|4298|2424
1626081710000|2021-07-12 09:21:50|4300|4299.5|4300|4299.5|4300.5|4299.5|4300|4299.5|931
1626081720000|2021-07-12 09:22:00|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|417
1626081730000|2021-07-12 09:22:10|4300.5||4300.5||4300.5||4300.5||0
1626081740000|2021-07-12 09:22:20|4301|4300|4302|4301|4302|4301|4300.5|4300|430
1626081750000|2021-07-12 09:22:30|4301.5|4300|4302|4301|4302|4301|4301|4300|354
1626081760000|2021-07-12 09:22:40|4301.5||4302||4302||4301.5||46
1626081770000|2021-07-12 09:22:50|4301.5||4301.5||4302||4301.5||0
1626081790000|2021-07-12 09:23:10|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|252
1626081810000|2021-07-12 09:23:30|||||||||47
1626081820000|2021-07-12 09:23:40|4302|4301|4302|4301|4302.5|4301|4301.5|4300.5|357
1626081830000|2021-07-12 09:23:50|4302.5|4301.5|4302.5|4302|4303|4302|4302.5|4301.5|933
1626081840000|2021-07-12 09:24:00|4303|4301.5|4302.5|4301.5|4303|4302|4302|4301.5|926
1626081850000|2021-07-12 09:24:10||4302||4302||4302||4302|38
1626081860000|2021-07-12 09:24:20|4302|4301.5|4302|4301.5|4302|4302|4302|4301.5|1967
1626081900000|2021-07-12 09:25:00|4302.5|4302|4302|4301.5|4302.5|4302|4301.5|4301|2349
1626081910000|2021-07-12 09:25:10|4302.5||4302||4302.5||4302||0
1626081920000|2021-07-12 09:25:20|4302.5||4302.5||4302.5||4302.5||0
1626081930000|2021-07-12 09:25:30|4302|4301|4302|4301.5|4302|4301.5|4301.5|4301|510
1626081940000|2021-07-12 09:25:40|4302.5||4302.5||4302.5||4302.5||189
1626081950000|2021-07-12 09:25:50|4302|4302|4302.5|4302|4303|4302|4302|4301.5|295
1626081960000|2021-07-12 09:26:00|4302|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|629
1626081970000|2021-07-12 09:26:10|4303|4302.5|4303.5|4302.5|4303.5|4302.5|4303|4302|100
1626081980000|2021-07-12 09:26:20|4304.5|4303|4305|4304|4305|4304|4304.5|4303|108
1626082010000|2021-07-12 09:26:50|4305.5|4304.5|4304|4303|4306|4305|4304|4303|7893
1626082020000|2021-07-12 09:27:00|4303.5|4303.5|4304|4303|4304|4303.5|4303.5|4303|457
1626082030000|2021-07-12 09:27:10|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|144
1626082040000|2021-07-12 09:27:20|4304||4304||4304||4304||0
1626082050000|2021-07-12 09:27:30|4303.5|4303|4303.5|4303|4304|4303|4303.5|4303|403
1626082060000|2021-07-12 09:27:40|4304|4302.5|4304|4303.5|4304|4303.5|4303|4302.5|2813
1626082070000|2021-07-12 09:27:50|4303.5|4303|4304|4303|4304|4303|4303.5|4302.5|583
1626082080000|2021-07-12 09:28:00|4303.5|4302.5|4302.5|4301.5|4304|4302.5|4302.5|4301.5|1003
1626082100000|2021-07-12 09:28:20|4302||4302||4302.5||4302||200
1626082110000|2021-07-12 09:28:30|4302.5|4302|4302.5|4301.5|4302.5|4302|4302.5|4301.5|477
1626082130000|2021-07-12 09:28:50|4302|4302|4302|4301.5|4302.5|4302|4302|4301.5|293
1626082140000|2021-07-12 09:29:00|4302.5|4302|4302.5|4302|4302.5|4302|4302|4301.5|574
1626082150000|2021-07-12 09:29:10|4302|4301.5|4302.5|4301.5|4303|4302.5|4302|4301.5|1501
1626082160000|2021-07-12 09:29:20|4302|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|301
1626082170000|2021-07-12 09:29:30|4302|4301|4302|4301.5|4302.5|4301.5|4301.5|4301|2366
1626082180000|2021-07-12 09:29:40|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|125
1626082190000|2021-07-12 09:29:50|4302|4301.5|4302|4301.5|4302|4301.5|4301.5|4301.5|468
1626082200000|2021-07-12 09:30:00|4301.5|4301|4300.5|4300|4302|4301|4300.5|4300|2756
1626082210000|2021-07-12 09:30:10|4301|4300.5|4301|4300|4301|4300.5|4301|4300|194
1626082230000|2021-07-12 09:30:30|4300.5||4300.5||4300.5||4300.5||130
1626082240000|2021-07-12 09:30:40|4300|4299.5|4299|4298.5|4300.5|4299.5|4299|4298|6130
1626082250000|2021-07-12 09:30:50|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4298.5|579
1626082260000|2021-07-12 09:31:00||4298.5||4298.5||4298.5||4298.5|0
1626082270000|2021-07-12 09:31:10|4300|4299|4299.5|4299|4300.5|4299.5|4299|4298.5|2226
1626082280000|2021-07-12 09:31:20|4300|4299.5|4299.5|4298.5|4300|4299.5|4299|4298.5|883
1626082290000|2021-07-12 09:31:30|4299|4299|4299|4298.5|4299.5|4299|4299|4298|2084
1626082300000|2021-07-12 09:31:40|4299.5||4299.5||4299.5||4299.5||60
1626082320000|2021-07-12 09:32:00|4300|4299|4300|4299.5|4300|4299.5|4299.5|4298.5|1161
1626082330000|2021-07-12 09:32:10|4300.5||4300||4300.5||4300||15
1626082340000|2021-07-12 09:32:20|4300.5|4300|4300.5|4299.5|4301|4300|4300|4299.5|812
1626082350000|2021-07-12 09:32:30|4300|4299|4299|4298.5|4300|4299|4299|4298.5|1641
1626082360000|2021-07-12 09:32:40|4298.5|4298|4299|4298|4299|4298.5|4298.5|4298|232
1626082390000|2021-07-12 09:33:10|||||||||290
1626082400000|2021-07-12 09:33:20|4298.5|4297.5|4299|4298|4299|4298|4298|4297|1172
1626082410000|2021-07-12 09:33:30||4298.5||4298.5||4298.5||4298.5|0
1626082420000|2021-07-12 09:33:40|4300|4299|4298.5|4298|4300|4299|4298.5|4298|1220
1626082430000|2021-07-12 09:33:50|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|601
1626082440000|2021-07-12 09:34:00|||||||||310
1626082460000|2021-07-12 09:34:20|4298.5||4298.5||4298.5||4298.5||84
1626082470000|2021-07-12 09:34:30|||||||||27
1626082480000|2021-07-12 09:34:40|||||||||70
1626082490000|2021-07-12 09:34:50|4298||4298||4298||4298||0
1626082500000|2021-07-12 09:35:00|4298.5|4298|4298.5|4298|4299|4298.5|4298.5|4297.5|716
1626082510000|2021-07-12 09:35:10|4299|4298.5|4298|4297.5|4299.5|4298.5|4298|4297.5|556
1626082520000|2021-07-12 09:35:20|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4297.5|734
1626082540000|2021-07-12 09:35:40|4299.5||4299.5||4299.5||4299||294
1626082550000|2021-07-12 09:35:50|4300|4299|4300.5|4300|4301|4300|4300|4299|770
1626082560000|2021-07-12 09:36:00|4301|4300.5|4300.5|4300|4301.5|4300.5|4300.5|4300|1048
1626082570000|2021-07-12 09:36:10|4300|4299.5|4299.5|4299|4300.5|4300|4299.5|4299|1588
1626082590000|2021-07-12 09:36:30|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|415
1626082610000|2021-07-12 09:36:50|||||||||47
1626082620000|2021-07-12 09:37:00|4299.5|4299|4299.5|4298.5|4300|4299.5|4299|4298.5|1444
1626082640000|2021-07-12 09:37:20|4299||4299.5||4299.5||4299||250
1626082650000|2021-07-12 09:37:30|4299||4299||4299||4299||0
1626082660000|2021-07-12 09:37:40|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|12
1626082670000|2021-07-12 09:37:50|4299.5|4299|4299.5|4298.5|4299.5|4299|4299.5|4298.5|365
1626082680000|2021-07-12 09:38:00|4299||4299.5||4299.5||4299||149
1626082690000|2021-07-12 09:38:10|4299||4299||4299||4299||0
1626082700000|2021-07-12 09:38:20|4299.5||4299||4299.5||4299||273
1626082710000|2021-07-12 09:38:30|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|250
1626082720000|2021-07-12 09:38:40|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298.5|192
1626082730000|2021-07-12 09:38:50|4299|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|41
1626082740000|2021-07-12 09:39:00|4299||4299.5||4299.5||4299||74
1626082750000|2021-07-12 09:39:10|4299||4299||4299.5||4299||0
1626082770000|2021-07-12 09:39:30|||||||||159
1626082780000|2021-07-12 09:39:40|||||||||243
1626082790000|2021-07-12 09:39:50|4298.5|4298|4298.5|4297.5|4298.5|4298|4298.5|4297.5|658
1626082800000|2021-07-12 09:40:00|4298|4297|4297|4296|4298|4297|4297|4296|621
1626082810000|2021-07-12 09:40:10|4296.5|4296.5|4297|4296.5|4297|4296.5|4296.5|4296.5|650
1626082820000|2021-07-12 09:40:20|4296.5|4295.5|4296.5|4295.5|4296.5|4296|4296.5|4295.5|2
1626082830000|2021-07-12 09:40:30|4297|4296|4296.5|4296|4297|4296.5|4296|4296|2637
1626082840000|2021-07-12 09:40:40|4297||4296.5||4297||4296.5||245
1626082850000|2021-07-12 09:40:50|4297|4295.5|4296|4295.5|4297|4295.5|4296|4295.5|191
1626082860000|2021-07-12 09:41:00|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4295.5|652
1626082870000|2021-07-12 09:41:10|4297|4296.5|4297.5|4296.5|4298|4297|4297|4296.5|1724
1626082880000|2021-07-12 09:41:20|4297|4296|4297|4296|4297|4296|4297|4296|0
1626082890000|2021-07-12 09:41:30|4296.5|4295.5|4296.5|4295.5|4297|4295.5|4296|4295.5|672
1626082900000|2021-07-12 09:41:40|4296|4295|4296|4295|4296.5|4295|4295.5|4294.5|1834
1626082910000|2021-07-12 09:41:50|4295.5|4295.5|4296|4295|4296|4295.5|4295.5|4295|379
1626082930000|2021-07-12 09:42:10|4295.5|4294.5|4295.5|4294.5|4296|4295|4295.5|4294.5|78
1626082950000|2021-07-12 09:42:30|4296||4296||4296||4295.5||0
1626082960000|2021-07-12 09:42:40|4295.5||4295.5||4295.5||4295.5||0
1626082980000|2021-07-12 09:43:00|4296|4295|4296|4295|4296|4295.5|4296|4295|50
1626083000000|2021-07-12 09:43:20|4295.5|4295.5|4296.5|4295.5|4296.5|4295.5|4295.5|4295.5|370
1626083030000|2021-07-12 09:43:50|||||||||46
1626083040000|2021-07-12 09:44:00|4297|4296|4297|4296|4297.5|4296.5|4296.5|4296|540
1626083050000|2021-07-12 09:44:10|4296.5||4296.5||4296.5||4296.5||2
1626083060000|2021-07-12 09:44:20|4295.5|4295.5|4295|4294.5|4296|4295.5|4295|4294.5|2314
1626083070000|2021-07-12 09:44:30|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|144
1626083090000|2021-07-12 09:44:50|4295|4293.5|4292.5|4291|4295|4294.5|4292|4291|1527
1626083100000|2021-07-12 09:45:00|4293|4291.5|4292|4291|4293.5|4292.5|4292|4291|1568
1626083120000|2021-07-12 09:45:20|4291.5|4290.5|4292|4291|4292|4291|4291.5|4290.5|0
1626083130000|2021-07-12 09:45:30|4292.5|4291.5|4293|4292|4293.5|4292|4292.5|4291|947
1626083140000|2021-07-12 09:45:40|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|0
1626083150000|2021-07-12 09:45:50|4292||4292||4292||4292||0
1626083160000|2021-07-12 09:46:00|||||||||9
1626083170000|2021-07-12 09:46:10|4291.5|4291|4292|4291|4292|4291|4291.5|4291|214
1626083180000|2021-07-12 09:46:20||4291.5||4291.5||4291.5||4291.5|0
1626083190000|2021-07-12 09:46:30||4291||4291||4291||4291|0
1626083210000|2021-07-12 09:46:50|4292.5|4291.5|4293.5|4292.5|4293.5|4293|4292.5|4291.5|963
1626083250000|2021-07-12 09:47:30|4293|4293|4294|4293.5|4294.5|4293.5|4293|4293|1076
1626083260000|2021-07-12 09:47:40|4294.5|4294|4294|4293.5|4295|4294|4294|4293.5|1502
1626083270000|2021-07-12 09:47:50|4294.5|4293|4293.5|4292.5|4294.5|4293|4293|4292.5|2169
1626083280000|2021-07-12 09:48:00|4294|4293|4294|4293.5|4294.5|4293.5|4294|4293|214
1626083290000|2021-07-12 09:48:10|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|0
1626083300000|2021-07-12 09:48:20|4294|4293.5|4294|4293|4294.5|4293.5|4293.5|4293|464
1626083310000|2021-07-12 09:48:30|4293.5||4293.5||4294||4293.5||0
1626083330000|2021-07-12 09:48:50|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|1678
1626083340000|2021-07-12 09:49:00|4294|4293|4292.5|4291.5|4294.5|4293.5|4292.5|4291.5|3393
1626083370000|2021-07-12 09:49:30|||||||||46
1626083380000|2021-07-12 09:49:40|4293|4292|4293.5|4292.5|4294|4293|4293|4291.5|1647
1626083390000|2021-07-12 09:49:50|4293|4293|4294|4292.5|4294|4293|4293|4292.5|582
1626083400000|2021-07-12 09:50:00|4294.5|4293|4294.5|4293.5|4294.5|4294|4294|4293|636
1626083410000|2021-07-12 09:50:10|4295|4294|4294.5|4294|4295|4294|4294.5|4294|774
1626083420000|2021-07-12 09:50:20|4294|4293.5|4294.5|4294|4295|4294|4294|4293.5|85
1626083430000|2021-07-12 09:50:30||4293.5||4293.5||4293.5||4293.5|0
1626083440000|2021-07-12 09:50:40|4295|4294|4295|4294.5|4295.5|4294.5|4295|4294|1113
1626083460000|2021-07-12 09:51:00|4295.5|4295|4296.5|4295.5|4297|4296|4295.5|4295|1181
1626083470000|2021-07-12 09:51:10|4297|4296|4297.5|4296.5|4297.5|4296.5|4297|4296|53
1626083480000|2021-07-12 09:51:20||4297||4297||4297||4297|0
1626083500000|2021-07-12 09:51:40|4297|4296.5|4297|4296|4297|4296.5|4296.5|4295.5|1053
1626083510000|2021-07-12 09:51:50|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|254
1626083520000|2021-07-12 09:52:00|4297|4297|4297.5|4296.5|4298|4297|4297|4296.5|745
1626083530000|2021-07-12 09:52:10|4297|4297|4297.5|4297|4297.5|4297|4297|4297|150
1626083540000|2021-07-12 09:52:20|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|748
1626083550000|2021-07-12 09:52:30|4297|4297|4297.5|4296.5|4298|4297|4297|4296.5|709
1626083580000|2021-07-12 09:53:00|4298|4297|4298.5|4297.5|4298.5|4297.5|4298|4297|50
1626083600000|2021-07-12 09:53:20|4299|4298|4299|4297.5|4299|4298|4299|4297.5|90
1626083610000|2021-07-12 09:53:30|4298.5|4297|4297.5|4296.5|4298.5|4297|4297.5|4296.5|469
1626083620000|2021-07-12 09:53:40|4298|4297|4298|4297|4298|4297|4298|4296.5|160
1626083640000|2021-07-12 09:54:00|4297.5||4298||4298||4297.5||0
1626083660000|2021-07-12 09:54:20|4297.5|4297.5|4297.5|4296.5|4298|4297.5|4297|4296.5|637
1626083670000|2021-07-12 09:54:30|4297|4296|4297|4296|4298|4296.5|4296.5|4296|2131
1626083680000|2021-07-12 09:54:40|4296.5|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|1311
1626083690000|2021-07-12 09:54:50|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|1073
1626083700000|2021-07-12 09:55:00|||||||||336
1626083720000|2021-07-12 09:55:20|4296|4295.5|4296|4295|4296.5|4295.5|4295.5|4294.5|4831
1626083730000|2021-07-12 09:55:30|4296.5|4295.5|4297|4296|4297|4296|4296.5|4295.5|427
1626083740000|2021-07-12 09:55:40|4296.5|4295.5|4296|4295|4296.5|4295.5|4296|4295|1357
1626083750000|2021-07-12 09:55:50|4295.5|4294.5|4296|4295|4296|4295|4295|4294.5|2199
1626083760000|2021-07-12 09:56:00|4296.5|4295.5|4296|4295|4297|4296|4295|4294.5|3742
1626083770000|2021-07-12 09:56:10|4295.5|4294.5|4294.5|4293.5|4295.5|4295|4294|4293.5|3111
1626083780000|2021-07-12 09:56:20|4294|4293|4293.5|4292.5|4294|4293|4293|4292.5|555
1626083790000|2021-07-12 09:56:30|||||||||50
1626083800000|2021-07-12 09:56:40|4293|4293|4293.5|4293|4293.5|4293|4293|4293|373
1626083810000|2021-07-12 09:56:50|4293|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|215
1626083820000|2021-07-12 09:57:00|4294|4293|4294|4293|4294|4293.5|4293.5|4293|1854
1626083830000|2021-07-12 09:57:10||4292.5||4292.5||4292.5||4292.5|0
1626083840000|2021-07-12 09:57:20||4293||4293||4293||4293|0
1626083850000|2021-07-12 09:57:30|4294.5|4293.5|4294.5|4294|4295|4294.5|4294.5|4293.5|1117
1626083860000|2021-07-12 09:57:40|4295|4293.5|4293|4292|4295|4293.5|4292.5|4292|5983
1626083870000|2021-07-12 09:57:50|4292.5|4292.5|4293|4292|4293.5|4292.5|4292.5|4292|422
1626083880000|2021-07-12 09:58:00|4293.5|4292.5|4293|4292|4294|4293.5|4293|4292|1314
1626083890000|2021-07-12 09:58:10|4292.5|4292.5|4292.5|4292|4293.5|4292.5|4292.5|4292|1534
1626083900000|2021-07-12 09:58:20|4293||4293||4293||4293||166
1626083910000|2021-07-12 09:58:30|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|337
1626083930000|2021-07-12 09:58:50|4294|4293|4294|4293|4294.5|4294|4293.5|4293|1313
1626083940000|2021-07-12 09:59:00|||||||||104
1626083950000|2021-07-12 09:59:10|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|170
1626083960000|2021-07-12 09:59:20|4293||4293||4293||4293||0
1626083970000|2021-07-12 09:59:30|4293.5|4292|4292.5|4292|4293.5|4292|4292.5|4292|848
1626083980000|2021-07-12 09:59:40|4293||4293||4293||4293||127
1626083990000|2021-07-12 09:59:50|4292.5||4293||4293||4292.5||1669
1626084000000|2021-07-12 10:00:00|4292.5|4292.5|4293.5|4292.5|4293.5|4293|4292.5|4292|4110
1626084010000|2021-07-12 10:00:10|4293|4292|4292.5|4291.5|4293.5|4292|4292.5|4291.5|457
1626084020000|2021-07-12 10:00:20|4292|4291|4291|4290|4292.5|4291|4291|4290|3079
1626084030000|2021-07-12 10:00:30|4290.5|4289.5|4289.5|4288.5|4290.5|4289.5|4289.5|4288.5|76
1626084050000|2021-07-12 10:00:50|4290|4289|4290|4289.5|4290|4289.5|4290|4288.5|307
1626084060000|2021-07-12 10:01:00|4290.5|4290|4291|4290|4291.5|4291|4290.5|4290|5897
1626084070000|2021-07-12 10:01:10|4291.5|4290.5|4292|4291|4292|4291|4291.5|4290.5|422
1626084080000|2021-07-12 10:01:20|4291.5||4291.5||4291.5||4291.5||0
1626084090000|2021-07-12 10:01:30|4292|4290.5|4291|4290.5|4292|4291|4291|4290.5|917
1626084100000|2021-07-12 10:01:40|4291.5|4291|4293.5|4292.5|4293.5|4292.5|4291.5|4290.5|4897
1626084120000|2021-07-12 10:02:00|||||||||23
1626084130000|2021-07-12 10:02:10|4294|4293|4293.5|4293|4294|4293|4293.5|4292.5|466
1626084140000|2021-07-12 10:02:20|||||||||198
1626084150000|2021-07-12 10:02:30|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|528
1626084160000|2021-07-12 10:02:40|4295|4294.5|4295.5|4294.5|4295.5|4295|4295|4294|1034
1626084180000|2021-07-12 10:03:00|4295|4294|4294.5|4293.5|4295|4294|4294|4293.5|1494
1626084190000|2021-07-12 10:03:10|4294||4294.5||4294.5||4294||0
1626084210000|2021-07-12 10:03:30|4295|4294|4295.5|4294.5|4295.5|4294.5|4295|4294|875
1626084220000|2021-07-12 10:03:40|4296|4295|4296.5|4295.5|4296.5|4295.5|4296|4295|298
1626084230000|2021-07-12 10:03:50|4296|4296|4296.5|4295.5|4296.5|4296|4296|4295.5|506
1626084240000|2021-07-12 10:04:00|4296|4296|4296.5|4295.5|4297|4296.5|4296|4295.5|1607
1626084260000|2021-07-12 10:04:20|||||||||34
1626084280000|2021-07-12 10:04:40|4297|4296|4297|4296|4297|4296|4297|4296|98
1626084290000|2021-07-12 10:04:50|4296.5|4296.5|4297.5|4296|4297.5|4296.5|4296.5|4296|526
1626084300000|2021-07-12 10:05:00|4296.5|4296.5|4297.5|4297|4298|4297|4296.5|4296.5|294
1626084320000|2021-07-12 10:05:20|4297|4296.5|4297|4296|4297|4296.5|4297|4296|931
1626084330000|2021-07-12 10:05:30|4297.5|4296.5|4297.5|4296.5|4298|4296.5|4297.5|4296.5|250
1626084340000|2021-07-12 10:05:40|4298|4297|4298.5|4297.5|4298.5|4297.5|4298|4297|220
1626084350000|2021-07-12 10:05:50|4299|4298|4300|4299|4300|4299|4298.5|4298|100
1626084360000|2021-07-12 10:06:00|4300.5|4299.5|4300.5|4299|4300.5|4299.5|4300.5|4299|135
1626084370000|2021-07-12 10:06:10||4299.5||4299.5||4300||4299|42
1626084380000|2021-07-12 10:06:20|4300|4299|4300|4299|4300|4299|4299.5|4299|50
1626084390000|2021-07-12 10:06:30|4300.5||4300||4300.5||4300||0
1626084400000|2021-07-12 10:06:40||4299.5||4299||4299.5||4299|0
1626084410000|2021-07-12 10:06:50|4299.5||4299.5||4299.5||4299.5||0
1626084420000|2021-07-12 10:07:00|4299|4298.5|4297.5|4297|4299|4298.5|4297|4296.5|6699
1626084430000|2021-07-12 10:07:10|4297|4296.5|4297|4296|4297|4296.5|4297|4296|0
1626084440000|2021-07-12 10:07:20|4296.5|4295.5|4296|4295.5|4296.5|4295.5|4296|4295.5|0
1626084450000|2021-07-12 10:07:30||4295||4294.5||4295||4294.5|50
1626084460000|2021-07-12 10:07:40|4295.5||4295.5||4296||4295.5||0
1626084470000|2021-07-12 10:07:50|4295|4294|4295|4294|4295|4294|4295|4294|26
1626084480000|2021-07-12 10:08:00|4295.5|4294.5|4295.5|4294.5|4295.5|4295|4295.5|4294|204
1626084490000|2021-07-12 10:08:10|4295|4294|4294.5|4294|4295|4294|4294.5|4294|240
1626084500000|2021-07-12 10:08:20||4293.5||4293.5||4293.5||4293.5|108
1626084510000|2021-07-12 10:08:30|4294|4293|4294.5|4294|4295|4294|4293.5|4292.5|769
1626084520000|2021-07-12 10:08:40|4295|4293.5|4295|4294|4295.5|4295|4294.5|4293.5|920
1626084530000|2021-07-12 10:08:50|4294.5||4295||4295||4294.5||0
1626084540000|2021-07-12 10:09:00|4294.5|4294.5|4295|4294.5|4295|4294.5|4294.5|4294.5|0
1626084550000|2021-07-12 10:09:10|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|651
1626084560000|2021-07-12 10:09:20||4293||4293.5||4293.5||4292.5|1238
1626084570000|2021-07-12 10:09:30|4293.5|4293|4293.5|4292.5|4293.5|4293|4293.5|4292.5|135
1626084580000|2021-07-12 10:09:40|4294|4292|4293.5|4292.5|4294|4292.5|4293.5|4292|0
1626084590000|2021-07-12 10:09:50|||||||||244
1626084600000|2021-07-12 10:10:00|4293|4292|4293|4292|4293|4292|4293|4292|135
1626084610000|2021-07-12 10:10:10|4292.5|4292.5|4293|4292|4293|4292.5|4292.5|4292|177
1626084620000|2021-07-12 10:10:20|4292.5|4291.5|4292|4291|4293|4292|4292|4291|2339
1626084630000|2021-07-12 10:10:30|4291.5|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|215
1626084640000|2021-07-12 10:10:40|4291|4290.5|4290|4289|4291.5|4290.5|4290|4289|998
1626084650000|2021-07-12 10:10:50|4289.5|4288.5|4290|4288.5|4290|4289|4289.5|4288.5|525
1626084660000|2021-07-12 10:11:00|4290.5|4289|4291|4290|4291|4290|4290.5|4289|597
1626084670000|2021-07-12 10:11:10|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|132
1626084680000|2021-07-12 10:11:20|4291|4290|4290.5|4289.5|4291|4290|4290.5|4289.5|0
1626084690000|2021-07-12 10:11:30|||||||||75
1626084700000|2021-07-12 10:11:40|4291|4290|4291|4290|4291|4290|4291|4290|786
1626084730000|2021-07-12 10:12:10|4290.5||4291||4291||4290.5||281
1626084740000|2021-07-12 10:12:20||4290.5||4290.5||4290.5||4290.5|203
1626084750000|2021-07-12 10:12:30|4291.5|4291|4290.5|4289.5|4291.5|4291|4290.5|4289.5|2731
1626084770000|2021-07-12 10:12:50|4290||4290||4290||4290||280
1626084780000|2021-07-12 10:13:00|4289.5|4289|4289.5|4288.5|4290|4289.5|4289.5|4288.5|1717
1626084800000|2021-07-12 10:13:20|4290|4289|4290|4289|4290|4289.5|4289.5|4288.5|1086
1626084810000|2021-07-12 10:13:30|4290.5|4289.5|4290|4289|4290.5|4290|4290|4289|558
1626084830000|2021-07-12 10:13:50|4289.5|4288.5|4290.5|4289.5|4290.5|4289.5|4289|4288.5|624
1626084840000|2021-07-12 10:14:00|4291|4290|4291|4290|4291.5|4290.5|4290.5|4290|32
1626084850000|2021-07-12 10:14:10|4291.5||4291.5||4291.5||4291.5||25
1626084870000|2021-07-12 10:14:30|4292|4290.5|4291.5|4290|4292|4291|4291|4290|268
1626084880000|2021-07-12 10:14:40||4290.5||4290.5||4290.5||4290.5|135
1626084900000|2021-07-12 10:15:00|4291|4290|4290.5|4289.5|4291.5|4290|4290.5|4289.5|1369
1626084920000|2021-07-12 10:15:20|4291|4290|4291|4290.5|4291|4290.5|4291|4290|232
1626084930000|2021-07-12 10:15:30|4291.5|4290|4291|4290|4292|4291|4291|4290|635
1626084950000|2021-07-12 10:15:50|4291.5|4290.5|4291|4290|4291.5|4290.5|4291|4290|150
1626084960000|2021-07-12 10:16:00|4291.5|4290.5|4292.5|4291.5|4292.5|4292|4291.5|4290|1545
1626084970000|2021-07-12 10:16:10|4292|4291|4291.5|4290.5|4292.5|4291|4291|4290.5|822
1626084980000|2021-07-12 10:16:20|4291||4291.5||4291.5||4291||553
1626084990000|2021-07-12 10:16:30|4291||4291||4291||4291||0
1626085000000|2021-07-12 10:16:40|||||||||523
1626085010000|2021-07-12 10:16:50|4290.5|4290|4291|4290|4291|4290|4290.5|4290|469
1626085020000|2021-07-12 10:17:00|4290.5||4290.5||4291||4290.5||613
1626085030000|2021-07-12 10:17:10|4291||4291||4291||4290.5||0
1626085040000|2021-07-12 10:17:20|4290.5||4291||4291||4290.5||35
1626085050000|2021-07-12 10:17:30|4291.5|4290.5|4291|4290.5|4291.5|4291|4291|4290.5|161
1626085070000|2021-07-12 10:17:50|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|44
1626085090000|2021-07-12 10:18:10|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|624
1626085100000|2021-07-12 10:18:20|4291||4291||4291||4291||0
1626085110000|2021-07-12 10:18:30|4290.5|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|1967
1626085120000|2021-07-12 10:18:40|4290.5|4290|4291|4290|4291|4290|4290.5|4290|104
1626085130000|2021-07-12 10:18:50||4290.5||4290||4290.5||4290|353
1626085150000|2021-07-12 10:19:10|4290.5||4290.5||4290.5||4290.5||12
1626085160000|2021-07-12 10:19:20|4291|4289.5|4290|4289.5|4291|4289.5|4290|4289.5|761
1626085170000|2021-07-12 10:19:30|4290.5|4290|4291|4290|4291|4290|4290.5|4290|579
1626085190000|2021-07-12 10:19:50|4290.5||4291||4291||4290.5||5
1626085210000|2021-07-12 10:20:10|4290.5|4289.5|4289|4288|4291|4289.5|4289|4288|2674
1626085230000|2021-07-12 10:20:30|4288.5||4288.5||4288.5||4288.5||100
1626085240000|2021-07-12 10:20:40|4289|4287.5|4288.5|4288|4289|4288.5|4287.5|4287|2561
1626085250000|2021-07-12 10:20:50|||||||||5
1626085270000|2021-07-12 10:21:10|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|1007
1626085280000|2021-07-12 10:21:20|4289|4288|4288.5|4288|4289.5|4288|4288.5|4288|351
1626085300000|2021-07-12 10:21:40|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|99
1626085320000|2021-07-12 10:22:00|4289|4288|4288.5|4288|4289.5|4288|4288.5|4288|746
1626085330000|2021-07-12 10:22:10|4288|4287.5|4288|4287.5|4288.5|4288|4288|4287.5|1366
1626085340000|2021-07-12 10:22:20|4288.5||4288.5||4288.5||4288||122
1626085350000|2021-07-12 10:22:30|4288|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|108
1626085360000|2021-07-12 10:22:40|4288|4287|4287.5|4287|4288|4287|4287.5|4287|1672
1626085370000|2021-07-12 10:22:50|4288|4287.5|4287.5|4287|4289|4288|4287.5|4287|2582
1626085380000|2021-07-12 10:23:00|4287|4286.5|4287.5|4287|4288.5|4288|4287|4286.5|3154
1626085390000|2021-07-12 10:23:10|4288|4286.5|4287|4286.5|4288|4286.5|4287|4286.5|104
1626085400000|2021-07-12 10:23:20|4287.5|4287|4288|4287.5|4288.5|4287.5|4287.5|4286.5|1116
1626085410000|2021-07-12 10:23:30|4288.5|4287|4288|4287.5|4288.5|4287.5|4288|4287|596
1626085420000|2021-07-12 10:23:40|4287.5|4287|4288|4287|4288|4287|4287|4286.5|654
1626085430000|2021-07-12 10:23:50|4287.5||4288||4288||4287.5||589
1626085440000|2021-07-12 10:24:00|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|0
1626085480000|2021-07-12 10:24:40|||||||||100
1626085490000|2021-07-12 10:24:50|4289|4288|4289.5|4288.5|4290|4288.5|4289|4288|151
1626085500000|2021-07-12 10:25:00|4290|4288|4288|4287|4290|4288|4287.5|4287|1135
1626085520000|2021-07-12 10:25:20|4287.5|4286.5|4287|4286.5|4287.5|4286.5|4287|4286.5|113
1626085530000|2021-07-12 10:25:30|4287.5|4286|4286.5|4285.5|4287.5|4286|4286.5|4285.5|1046
1626085540000|2021-07-12 10:25:40|4287||4287||4287||4287||529
1626085550000|2021-07-12 10:25:50|4286.5||4286.5||4286.5||4286.5||69
1626085570000|2021-07-12 10:26:10|4287|4286|4287.5|4286.5|4287.5|4286.5|4287|4286|438
1626085590000|2021-07-12 10:26:30|4287||4287.5||4287.5||4287||0
1626085600000|2021-07-12 10:26:40|4287||4287||4287.5||4287||0
1626085610000|2021-07-12 10:26:50|4287.5|4287|4287.5|4287|4288|4287|4287.5|4287|660
1626085630000|2021-07-12 10:27:10|4288|4286.5|4287|4286.5|4288|4286.5|4287|4286.5|775
1626085640000|2021-07-12 10:27:20|4287.5|4286|4286.5|4286|4287.5|4286|4286.5|4286|3
1626085650000|2021-07-12 10:27:30|4287|4286.5|4287.5|4286.5|4287.5|4287|4287|4286|385
1626085660000|2021-07-12 10:27:40|4288|4287|4288|4287|4288|4287|4288|4287|0
1626085670000|2021-07-12 10:27:50|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|0
1626085680000|2021-07-12 10:28:00|4287|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|345
1626085690000|2021-07-12 10:28:10|4288|4287.5|4287|4286.5|4288|4287.5|4287|4286|273
1626085700000|2021-07-12 10:28:20|4287.5|4287|4288.5|4287|4288.5|4287|4287.5|4287|214
1626085730000|2021-07-12 10:28:50|4289|4287.5|4288.5|4288|4289.5|4288.5|4288.5|4287.5|455
1626085740000|2021-07-12 10:29:00|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287|588
1626085750000|2021-07-12 10:29:10||4287.5||4287.5||4287.5||4287.5|96
1626085770000|2021-07-12 10:29:30|4289||4289||4289||4289||0
1626085780000|2021-07-12 10:29:40|4289.5|4288|4289.5|4288.5|4289.5|4288.5|4289.5|4288|0
1626085790000|2021-07-12 10:29:50|4289|4288|4288|4287|4289.5|4288|4288|4287|1531
1626085800000|2021-07-12 10:30:00|4288.5||4288||4288.5||4288||178
1626085810000|2021-07-12 10:30:10|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|100
1626085830000|2021-07-12 10:30:30|4287|4286|4287.5|4286.5|4287.5|4286.5|4286.5|4286|255
1626085840000|2021-07-12 10:30:40|4288|4287|4288.5|4287|4288.5|4287.5|4288|4287|95
1626085850000|2021-07-12 10:30:50|4288|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|0
1626085860000|2021-07-12 10:31:00||4288||4287.5||4288||4287.5|0
1626085870000|2021-07-12 10:31:10||4288||4287.5||4288||4287.5|0
1626085890000|2021-07-12 10:31:30|4288|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|385
1626085900000|2021-07-12 10:31:40|4289|4288|4289|4288|4289|4288|4289|4288|21
1626085910000|2021-07-12 10:31:50|4288.5|4287.5|4288.5|4287.5|4289|4287.5|4288|4287.5|687
1626085920000|2021-07-12 10:32:00||4288||4288||4288||4288|0
1626085930000|2021-07-12 10:32:10|4289|4288.5|4289|4288|4289.5|4288.5|4288.5|4287.5|1735
1626085960000|2021-07-12 10:32:40||4288.5||4288.5||4288.5||4288.5|0
1626085970000|2021-07-12 10:32:50||4288||4288||4288.5||4288|336
1626085980000|2021-07-12 10:33:00|4289.5|4288.5|4289.5|4289|4289.5|4289|4289.5|4288|84
1626085990000|2021-07-12 10:33:10|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|240
1626086000000|2021-07-12 10:33:20||4289||4289||4289||4288.5|50
1626086010000|2021-07-12 10:33:30|4290|4288.5|4290|4289|4290|4289.5|4289.5|4288.5|433
1626086020000|2021-07-12 10:33:40|4289.5|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|187
1626086040000|2021-07-12 10:34:00|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|373
1626086050000|2021-07-12 10:34:10|4290|4289|4289.5|4289|4290|4289|4289.5|4289|251
1626086060000|2021-07-12 10:34:20|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289|100
1626086070000|2021-07-12 10:34:30|4290.5||4290.5||4290.5||4290.5||133
1626086080000|2021-07-12 10:34:40|4291|4290|4291|4290|4291|4290|4290.5|4290|39
1626086100000|2021-07-12 10:35:00|4291.5|4290.5|4291.5|4291|4292|4291.5|4291.5|4290|1384
1626086120000|2021-07-12 10:35:20|||||||||600
1626086130000|2021-07-12 10:35:30|4292|4290.5|4291|4290.5|4292|4290.5|4291|4290.5|1676
1626086140000|2021-07-12 10:35:40|4291.5|4291|4291|4290.5|4292|4291|4291|4290.5|338
1626086150000|2021-07-12 10:35:50|4291.5||4291.5||4291.5||4291||0
1626086160000|2021-07-12 10:36:00|4291|4290|4291|4290|4291.5|4290|4290.5|4290|2170
1626086170000|2021-07-12 10:36:10|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290.5|230
1626086180000|2021-07-12 10:36:20|4292|4291.5|4291.5|4291|4292.5|4291.5|4291.5|4291|239
1626086190000|2021-07-12 10:36:30|4292|4291.5|4292.5|4291.5|4292.5|4292|4292|4291|212
1626086200000|2021-07-12 10:36:40|4292||4292||4292||4292||1
1626086210000|2021-07-12 10:36:50|4292.5|4292|4293|4292|4293|4292|4292.5|4292|1185
1626086230000|2021-07-12 10:37:10|4293.5|4292.5|4293.5|4292.5|4293.5|4293|4293.5|4292.5|928
1626086240000|2021-07-12 10:37:20|4293|4292|4291.5|4290.5|4293|4292|4291.5|4290.5|2336
1626086250000|2021-07-12 10:37:30|4291|4290|4291|4290|4291|4290|4291|4290|460
1626086260000|2021-07-12 10:37:40|4290.5||4290.5||4290.5||4290.5||0
1626086270000|2021-07-12 10:37:50|4291||4291||4291||4291||0
1626086280000|2021-07-12 10:38:00|4290.5|4290.5|4291|4290|4291|4290.5|4290.5|4290|311
1626086300000|2021-07-12 10:38:20||4290.5||4290.5||4290.5||4290.5|11
1626086310000|2021-07-12 10:38:30|4291.5|4291|4291.5|4291|4291.5|4291|4291|4290.5|869
1626086320000|2021-07-12 10:38:40|4292|4290.5|4291.5|4290.5|4292|4291|4291|4290.5|239
1626086330000|2021-07-12 10:38:50|4292||4292||4292||4291.5||0
1626086340000|2021-07-12 10:39:00|4291.5||4291.5||4291.5||4291.5||1
1626086350000|2021-07-12 10:39:10|||||||||100
1626086360000|2021-07-12 10:39:20|||||||||179
1626086380000|2021-07-12 10:39:40|4292|4291|4292|4290.5|4293|4292|4292|4290.5|2330
1626086390000|2021-07-12 10:39:50||4291||4291||4291||4290.5|3
1626086400000|2021-07-12 10:40:00|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|315
1626086410000|2021-07-12 10:40:10|4292|4291|4292|4291|4292.5|4292|4292|4291|248
1626086430000|2021-07-12 10:40:30|4291.5|4290.5|4291|4290.5|4291.5|4290.5|4291|4290.5|1091
1626086440000|2021-07-12 10:40:40|4291.5|4291|4290|4289|4291.5|4291|4290|4289|2771
1626086450000|2021-07-12 10:40:50|4289.5||4289.5||4289.5||4289.5||96
1626086460000|2021-07-12 10:41:00|4290|4288.5|4290.5|4289.5|4290.5|4290|4290|4288.5|825
1626086470000|2021-07-12 10:41:10|4291|4290|4291.5|4290.5|4291.5|4290.5|4291|4289.5|50
1626086480000|2021-07-12 10:41:20|||||||||7
1626086510000|2021-07-12 10:41:50|4291||4291||4291||4291||0
1626086520000|2021-07-12 10:42:00|4291.5|4291|4291.5|4290.5|4291.5|4291|4291.5|4290.5|100
1626086530000|2021-07-12 10:42:10|4292||4292||4292||4292||0
1626086560000|2021-07-12 10:42:40|4291.5||4292||4292||4291.5||0
1626086570000|2021-07-12 10:42:50|4291.5||4291.5||4291.5||4291.5||0
1626086580000|2021-07-12 10:43:00|4292|4291|4292|4291.5|4292|4291.5|4292|4291|0
1626086590000|2021-07-12 10:43:10|||||||||23
1626086610000|2021-07-12 10:43:30|4292.5|4292|4293|4292.5|4293.5|4292.5|4292.5|4292|792
1626086620000|2021-07-12 10:43:40|4293.5||4293.5||4293.5||4293||273
1626086630000|2021-07-12 10:43:50|4293|4292|4293|4292|4293|4292|4292.5|4292|563
1626086640000|2021-07-12 10:44:00|4292.5||4292.5||4293||4292.5||41
1626086650000|2021-07-12 10:44:10|4292|4291.5|4291.5|4290.5|4292.5|4292|4291.5|4290.5|1205
1626086660000|2021-07-12 10:44:20|4291|4291|4292.5|4291.5|4292.5|4291.5|4291|4291|346
1626086700000|2021-07-12 10:45:00|4292||4292||4292||4292||0
1626086710000|2021-07-12 10:45:10|4292.5|4292|4292|4291.5|4292.5|4292|4291.5|4291|1126
1626086720000|2021-07-12 10:45:20|4292.5|4292|4292|4291|4293|4292|4292|4291|841
1626086730000|2021-07-12 10:45:30|4291.5|4291.5|4291.5|4291|4292.5|4291.5|4291.5|4291|548
1626086740000|2021-07-12 10:45:40|4292|4291.5|4292|4291|4292.5|4291.5|4292|4291|203
1626086750000|2021-07-12 10:45:50|4292.5||4292.5||4292.5||4292.5||0
1626086780000|2021-07-12 10:46:20|4292|4291.5|4292|4291|4292.5|4291.5|4291.5|4291|880
1626086790000|2021-07-12 10:46:30|4291.5|4290.5|4290.5|4289.5|4291.5|4290.5|4290.5|4289.5|2215
1626086800000|2021-07-12 10:46:40|4290|4289|4289|4288|4290|4289|4289|4288|880
1626086840000|2021-07-12 10:47:20|4289.5|4288.5|4290|4289|4290|4289|4289|4288|1700
1626086850000|2021-07-12 10:47:30|4290.5|4289.5|4291|4290|4291|4290|4290.5|4289.5|655
1626086860000|2021-07-12 10:47:40|4290.5|4289.5|4290|4289|4291|4289.5|4290|4289|700
1626086870000|2021-07-12 10:47:50|4289.5|4288.5|4289.5|4288.5|4290|4289|4289|4288|2565
1626086880000|2021-07-12 10:48:00|4289|4289|4289|4288|4289.5|4289|4289|4288|1025
1626086890000|2021-07-12 10:48:10|4288.5|4287.5|4288|4287.5|4289|4287.5|4288|4287.5|1595
1626086910000|2021-07-12 10:48:30|4288.5|4288|4289|4288|4289|4288|4288|4287.5|1088
1626086940000|2021-07-12 10:49:00|4288.5||4289||4289||4288.5||370
1626086950000|2021-07-12 10:49:10|4288.5||4288.5||4289||4288.5||0
1626086960000|2021-07-12 10:49:20|4289|4288.5|4289|4288.5|4289.5|4288.5|4289|4288.5|213
1626086970000|2021-07-12 10:49:30|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|215
1626086990000|2021-07-12 10:49:50|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|267
1626087000000|2021-07-12 10:50:00|4289|4288.5|4288.5|4288|4289.5|4288.5|4288.5|4288|586
1626087010000|2021-07-12 10:50:10|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|367
1626087020000|2021-07-12 10:50:20|4289||4289||4289.5||4289||22
1626087030000|2021-07-12 10:50:30|4289.5||4289.5||4289.5||4289.5||0
1626087040000|2021-07-12 10:50:40|4289|4289|4289.5|4288.5|4290|4289|4289|4288.5|798
1626087050000|2021-07-12 10:50:50|4289|4288|4290|4289|4290|4289|4288.5|4288|899
1626087060000|2021-07-12 10:51:00|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|166
1626087070000|2021-07-12 10:51:10|4290||4290||4290||4290||47
1626087080000|2021-07-12 10:51:20|4290.5||4290.5||4290.5||4290.5||346
1626087100000|2021-07-12 10:51:40|4291|4290|4290.5|4290|4291.5|4290.5|4290.5|4289.5|182
1626087110000|2021-07-12 10:51:50|||||||||194
1626087120000|2021-07-12 10:52:00|||||||||161
1626087130000|2021-07-12 10:52:10|||||||||206
1626087140000|2021-07-12 10:52:20||4289.5||4290||4290||4289.5|180
1626087160000|2021-07-12 10:52:40|4291|4290.5|4291.5|4290|4291.5|4290.5|4291|4290|132
1626087180000|2021-07-12 10:53:00|4291||4291||4291||4291||0
1626087190000|2021-07-12 10:53:10|4291.5||4291||4291.5||4291||0
1626087200000|2021-07-12 10:53:20|4291.5|4290.5|4291|4290.5|4291.5|4291|4291|4290.5|715
1626087210000|2021-07-12 10:53:30|||||||||27
1626087220000|2021-07-12 10:53:40|4290.5|4290|4291|4290|4291|4290|4290.5|4290|803
1626087240000|2021-07-12 10:54:00|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290.5|391
1626087250000|2021-07-12 10:54:10||4290.5||4291||4291||4290.5|0
1626087260000|2021-07-12 10:54:20|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|778
1626087270000|2021-07-12 10:54:30|4292|4291|4292|4291.5|4292|4291.5|4292|4291|219
1626087290000|2021-07-12 10:54:50|4292.5|4292|4293|4292|4293|4292|4292.5|4292|0
1626087300000|2021-07-12 10:55:00|4292.5||4292.5||4292.5||4292.5||0
1626087310000|2021-07-12 10:55:10|4292|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|623
1626087320000|2021-07-12 10:55:20|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4290.5|512
1626087330000|2021-07-12 10:55:30|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|502
1626087340000|2021-07-12 10:55:40||4291.5||4291.5||4291.5||4291.5|0
1626087360000|2021-07-12 10:56:00|4292.5|4291|4292.5|4292|4293|4292.5|4292.5|4291|1230
1626087370000|2021-07-12 10:56:10|4293|4291.5|4292|4291.5|4293|4291.5|4291.5|4291|1282
1626087380000|2021-07-12 10:56:20|4292.5|4292|4292.5|4292|4293|4292|4292.5|4292|112
1626087390000|2021-07-12 10:56:30||4291.5||4291.5||4291.5||4291.5|0
1626087400000|2021-07-12 10:56:40|4292|4291|4291|4290.5|4292.5|4291|4291|4290.5|2159
1626087410000|2021-07-12 10:56:50|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|168
1626087420000|2021-07-12 10:57:00|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|244
1626087430000|2021-07-12 10:57:10|4291|4290|4291|4290.5|4291|4290.5|4291|4289.5|196
1626087440000|2021-07-12 10:57:20|4291.5|4290|4290.5|4290|4291.5|4290|4290.5|4290|354
1626087450000|2021-07-12 10:57:30|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|113
1626087460000|2021-07-12 10:57:40|4289.5|4289|4290|4289|4290|4289|4289.5|4289|53
1626087480000|2021-07-12 10:58:00|4289.5|4288.5|4289|4288|4290|4289|4289|4288|1423
1626087490000|2021-07-12 10:58:10|4289.5|4288.5|4289.5|4289|4289.5|4289|4289.5|4288|446
1626087500000|2021-07-12 10:58:20|4289|4288.5|4289|4288.5|4290|4289|4289|4288.5|399
1626087510000|2021-07-12 10:58:30||4288||4288||4288||4288|73
1626087530000|2021-07-12 10:58:50|4288.5||4288.5||4289||4288.5||0
1626087540000|2021-07-12 10:59:00|4288|4287.5|4289.5|4288.5|4289.5|4288.5|4288|4287.5|408
1626087550000|2021-07-12 10:59:10|4289|4288|4289|4288|4289|4288|4289|4288|0
1626087560000|2021-07-12 10:59:20||4288.5||4288.5||4288.5||4288.5|0
1626087570000|2021-07-12 10:59:30||4288||4288||4288||4288|15
1626087590000|2021-07-12 10:59:50|||||||||49
1626087600000|2021-07-12 11:00:00|4289.5|4288.5|4290|4289|4290|4289.5|4289.5|4288|1047
1626087610000|2021-07-12 11:00:10|4290.5|4289.5|4289.5|4289|4290.5|4289.5|4289.5|4289|1400
1626087620000|2021-07-12 11:00:20|4289|4288.5|4289|4288|4289|4288.5|4288.5|4288|872
1626087640000|2021-07-12 11:00:40|4288.5||4288.5||4288.5||4288.5||0
1626087650000|2021-07-12 11:00:50|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|636
1626087660000|2021-07-12 11:01:00|4288|4287|4287.5|4286.5|4288|4287|4287|4286|3776
1626087670000|2021-07-12 11:01:10|4287|4287|4288|4287|4288|4287.5|4287|4286.5|1087
1626087690000|2021-07-12 11:01:30|4288.5|4287.5|4289|4288|4289|4288|4288.5|4287.5|889
1626087700000|2021-07-12 11:01:40|4288.5|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|383
1626087710000|2021-07-12 11:01:50|4289.5||4289.5||4289.5||4289||209
1626087740000|2021-07-12 11:02:20|4290|4289|4290.5|4290|4291|4290|4290|4288.5|748
1626087750000|2021-07-12 11:02:30|4291|4289.5|4290.5|4290|4291|4290|4290.5|4289.5|0
1626087760000|2021-07-12 11:02:40|4291||4291||4291||4290.5||0
1626087770000|2021-07-12 11:02:50|4290.5||4290.5||4290.5||4290.5||0
1626087780000|2021-07-12 11:03:00|4291|4289.5|4290.5|4289.5|4291|4289.5|4290|4289.5|515
1626087790000|2021-07-12 11:03:10|4291|4290|4291|4290|4291|4290|4290.5|4290|477
1626087830000|2021-07-12 11:03:50|||||||||257
1626087880000|2021-07-12 11:04:40|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|681
1626087890000|2021-07-12 11:04:50|4291|4290|4290.5|4290|4291|4290|4290.5|4290|0
1626087900000|2021-07-12 11:05:00|4291||4291||4291||4290.5||333
1626087910000|2021-07-12 11:05:10|4290.5|4290.5|4291|4290.5|4291.5|4290.5|4290.5|4290.5|0
1626087930000|2021-07-12 11:05:30|4290.5|4290|4290.5|4289.5|4291|4290|4290|4289.5|554
1626087940000|2021-07-12 11:05:40|4291|4290|4291|4290|4291|4290|4290|4290|671
1626087960000|2021-07-12 11:06:00|4291.5|4290.5|4291.5|4290.5|4291.5|4291|4291.5|4290.5|676
1626087970000|2021-07-12 11:06:10|4292|4291|4292|4291.5|4292|4291.5|4292|4290.5|2273
1626087980000|2021-07-12 11:06:20||4291||4291||4291||4291|192
1626087990000|2021-07-12 11:06:30|4292.5|4291.5|4291.5|4291|4292.5|4291.5|4291.5|4291|250
1626088000000|2021-07-12 11:06:40|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|139
1626088010000|2021-07-12 11:06:50|4292|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4291|463
1626088020000|2021-07-12 11:07:00|4292||4292.5||4292.5||4292||0
1626088030000|2021-07-12 11:07:10|||||||||130
1626088040000|2021-07-12 11:07:20|4292|4291|4292|4291|4292|4291|4292|4291|0
1626088050000|2021-07-12 11:07:30|4291.5|4291.5|4292|4291.5|4292|4291.5|4291.5|4291.5|140
1626088060000|2021-07-12 11:07:40|4291.5|4291|4291|4290|4291.5|4291|4291|4290|1658
1626088070000|2021-07-12 11:07:50|4290.5||4290.5||4291||4290.5||156
1626088080000|2021-07-12 11:08:00|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290|403
1626088090000|2021-07-12 11:08:10||4290||4290||4290||4290|150
1626088100000|2021-07-12 11:08:20|4291.5|4290.5|4291.5|4290.5|4292|4291|4291|4290|265
1626088120000|2021-07-12 11:08:40|4292|4291|4292.5|4291.5|4292.5|4291.5|4292|4291|119
1626088160000|2021-07-12 11:09:20|4292|4291|4291.5|4291|4292.5|4291.5|4291.5|4290.5|1068
1626088180000|2021-07-12 11:09:40|4292|4290.5|4292.5|4291.5|4292.5|4291.5|4292|4290.5|268
1626088190000|2021-07-12 11:09:50|4292||4292||4292||4292||3
1626088200000|2021-07-12 11:10:00|4291.5|4291|4292.5|4291.5|4292.5|4292|4291.5|4291|273
1626088210000|2021-07-12 11:10:10||4292||4292||4292||4292|51
1626088220000|2021-07-12 11:10:20|||||||||115
1626088230000|2021-07-12 11:10:30|4293||4293||4293||4293||133
1626088260000|2021-07-12 11:11:00|4292.5||4293||4293||4292.5||12
1626088270000|2021-07-12 11:11:10|4292.5|4292.5|4293|4292|4293|4292.5|4292.5|4292|209
1626088290000|2021-07-12 11:11:30||4292.5||4292.5||4292.5||4292.5|0
1626088300000|2021-07-12 11:11:40|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|1267
1626088310000|2021-07-12 11:11:50|4292.5|4292|4293|4292|4293|4292|4292.5|4292|152
1626088320000|2021-07-12 11:12:00|4293.5|4292.5|4293|4292|4293.5|4292.5|4292.5|4292|672
1626088330000|2021-07-12 11:12:10|4292.5|4292.5|4293|4292.5|4293|4292.5|4292.5|4292.5|639
1626088340000|2021-07-12 11:12:20|4293.5|4293|4293.5|4292.5|4293.5|4293|4293.5|4292.5|316
1626088360000|2021-07-12 11:12:40|4294|4293|4294|4293.5|4294|4293.5|4293.5|4292.5|533
1626088380000|2021-07-12 11:13:00|4294.5|4294|4294.5|4293.5|4295.5|4295|4294|4293.5|3326
1626088390000|2021-07-12 11:13:10|4294||4294||4294||4294||0
1626088400000|2021-07-12 11:13:20|4294.5|4294|4294.5|4293.5|4294.5|4294|4294.5|4293.5|229
1626088440000|2021-07-12 11:14:00|4294|4293|4294.5|4293.5|4294.5|4293.5|4293.5|4292.5|1007
1626088480000|2021-07-12 11:14:40|4295|4294|4295|4294.5|4295|4294.5|4295|4294|219
1626088490000|2021-07-12 11:14:50|4294.5|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|83
1626088500000|2021-07-12 11:15:00|4294||4294.5||4294.5||4294||0
1626088520000|2021-07-12 11:15:20|4294|4293|4293.5|4292.5|4294.5|4293|4291.5|4291|3693
1626088540000|2021-07-12 11:15:40|4293|4292|4293|4292|4293|4292|4293|4292|0
1626088560000|2021-07-12 11:16:00|||||||||50
1626088580000|2021-07-12 11:16:20|4292.5|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|1004
1626088590000|2021-07-12 11:16:30|4293||4292.5||4293||4292.5||0
1626088610000|2021-07-12 11:16:50|4293||4293||4293||4292.5||181
1626088620000|2021-07-12 11:17:00|4293.5|4292.5|4294|4293.5|4294|4293.5|4293.5|4292.5|683
1626088630000|2021-07-12 11:17:10|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|140
1626088640000|2021-07-12 11:17:20|4294||4293.5||4294||4293.5||241
1626088650000|2021-07-12 11:17:30|4294||4294||4294||4294||0
1626088680000|2021-07-12 11:18:00|4293.5||4293.5||4293.5||4293.5||188
1626088690000|2021-07-12 11:18:10|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|256
1626088700000|2021-07-12 11:18:20|4294.5|4294|4295|4294|4295|4294|4294.5|4294|885
1626088710000|2021-07-12 11:18:30||4294.5||4294.5||4294.5||4294.5|0
1626088720000|2021-07-12 11:18:40|4295.5|4295|4295.5|4295|4296|4295.5|4295.5|4295|315
1626088750000|2021-07-12 11:19:10|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|1037
1626088760000|2021-07-12 11:19:20|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|36
1626088770000|2021-07-12 11:19:30|4296||4296.5||4296.5||4296||0
1626088780000|2021-07-12 11:19:40|4296||4296||4296.5||4296||135
1626088790000|2021-07-12 11:19:50|4296.5||4296||4296.5||4296||196
1626088800000|2021-07-12 11:20:00|4296.5||4296.5||4296.5||4296.5||0
1626088810000|2021-07-12 11:20:10|4297|4296|4297|4296|4297|4296|4297|4296|411
1626088840000|2021-07-12 11:20:40||4296.5||4296.5||4296.5||4296.5|54
1626088860000|2021-07-12 11:21:00|4296.5|4296|4296.5|4296|4297|4296|4296|4295.5|3511
1626088870000|2021-07-12 11:21:10|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|139
1626088880000|2021-07-12 11:21:20|4296.5|4295|4295|4294.5|4296.5|4295|4295|4294|536
1626088890000|2021-07-12 11:21:30||4294||4294.5||4294.5||4294|136
1626088900000|2021-07-12 11:21:40|||||||||199
1626088920000|2021-07-12 11:22:00|||||||||17
1626088940000|2021-07-12 11:22:20|4295.5|4294|4296|4295|4296|4295|4295.5|4294|801
1626088970000|2021-07-12 11:22:50|4296.5||4296.5||4296.5||4296.5||0
1626088980000|2021-07-12 11:23:00|||||||||28
1626088990000|2021-07-12 11:23:10|||||||||10
1626089000000|2021-07-12 11:23:20|4296||4296||4296||4296||0
1626089030000|2021-07-12 11:23:50|||||||||23
1626089080000|2021-07-12 11:24:40|||||||||200
1626089090000|2021-07-12 11:24:50|4295.5|4294.5|4296|4295.5|4296|4295.5|4294.5|4294|2645
1626089100000|2021-07-12 11:25:00|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|572
1626089110000|2021-07-12 11:25:10|||||||||19815
1626089130000|2021-07-12 11:25:30|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|1326
1626089140000|2021-07-12 11:25:40|4296.5||4297||4297||4296.5||0
1626089150000|2021-07-12 11:25:50||4296||4296||4296||4296|0
1626089170000|2021-07-12 11:26:10|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|140
1626089200000|2021-07-12 11:26:40|4297|4297|4297.5|4297|4298|4297|4297|4297|2055
1626089210000|2021-07-12 11:26:50|4298||4297.5||4298||4297.5||0
1626089220000|2021-07-12 11:27:00|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|550
1626089230000|2021-07-12 11:27:10|4299|4298|4299|4298|4299|4298|4299|4298|0
1626089240000|2021-07-12 11:27:20|4299.5||4299.5||4299.5||4299.5||620
1626089250000|2021-07-12 11:27:30|4299|4298.5|4298.5|4298|4300|4299.5|4298.5|4298|6182
1626089260000|2021-07-12 11:27:40|4299||4298.5||4299||4298.5||197
1626089270000|2021-07-12 11:27:50|4299|4298.5|4299|4298|4299|4298.5|4299|4298|215
1626089280000|2021-07-12 11:28:00||4298.5||4298.5||4298.5||4298.5|167
1626089290000|2021-07-12 11:28:10|||||||||57
1626089300000|2021-07-12 11:28:20|4299.5|4299|4300|4299|4300|4299|4299.5|4299|947
1626089320000|2021-07-12 11:28:40|4299.5||4300||4300||4299.5||202
1626089340000|2021-07-12 11:29:00|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|211
1626089370000|2021-07-12 11:29:30|4301|4300|4301.5|4301|4301.5|4301|4301|4300|1703
1626089380000|2021-07-12 11:29:40|||||||||50
1626089390000|2021-07-12 11:29:50|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301|373
1626089400000|2021-07-12 11:30:00|4303|4302|4303|4302|4303|4302|4303|4302|194
1626089410000|2021-07-12 11:30:10|4302.5|4301.5|4302|4301.5|4303|4301.5|4302|4301.5|872
1626089420000|2021-07-12 11:30:20|||||||||159
1626089430000|2021-07-12 11:30:30|4302.5|4301|4301.5|4301|4302.5|4301|4301.5|4301|964
1626089460000|2021-07-12 11:31:00|4302|4300.5|4301.5|4300.5|4302|4301|4301|4300.5|1062
1626089470000|2021-07-12 11:31:10|4301|4300|4300.5|4300|4301|4300|4300.5|4300|214
1626089490000|2021-07-12 11:31:30|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4300|4299.5|427
1626089500000|2021-07-12 11:31:40|||||||||69
1626089510000|2021-07-12 11:31:50|4300||4300||4300.5||4300||935
1626089520000|2021-07-12 11:32:00|4300.5|4300|4300.5|4300|4301|4300|4300.5|4300|252
1626089550000|2021-07-12 11:32:30|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|2076
1626089560000|2021-07-12 11:32:40|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|1043
1626089580000|2021-07-12 11:33:00|||||||||1023
1626089590000|2021-07-12 11:33:10|4300|4299.5|4298.5|4298|4300.5|4299.5|4298.5|4298|3576
1626089600000|2021-07-12 11:33:20|||||||||381
1626089610000|2021-07-12 11:33:30|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|1235
1626089620000|2021-07-12 11:33:40|||||||||216
1626089630000|2021-07-12 11:33:50|4299|4297.5|4298|4297.5|4299|4297.5|4298|4297.5|795
1626089650000|2021-07-12 11:34:10|4298.5|4298|4298.5|4297.5|4299|4298|4298.5|4297.5|813
1626089680000|2021-07-12 11:34:40|4298|4298|4297|4296.5|4298|4298|4297|4296.5|857
1626089690000|2021-07-12 11:34:50|4297.5||4297.5||4297.5||4297.5||10
1626089700000|2021-07-12 11:35:00|4297|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|167
1626089710000|2021-07-12 11:35:10|4298|4297|4298|4297.5|4298.5|4298|4297.5|4296.5|5458
1626089720000|2021-07-12 11:35:20|4297.5|4297|4297|4296.5|4298.5|4297.5|4297|4296|4529
1626089730000|2021-07-12 11:35:30|||||||||48
1626089740000|2021-07-12 11:35:40|4296.5|4296|4297|4296|4297|4296|4296.5|4296|355
1626089760000|2021-07-12 11:36:00|4296.5|4295.5|4297|4296|4297|4296.5|4296|4295.5|2773
1626089770000|2021-07-12 11:36:10|4297.5|4296.5|4298|4297|4298|4297.5|4297.5|4296.5|3652
1626089780000|2021-07-12 11:36:20|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|0
1626089800000|2021-07-12 11:36:40|4297|4296|4296|4295|4297.5|4296|4296|4295|2661
1626089830000|2021-07-12 11:37:10|4295.5|4295.5|4296.5|4295.5|4296.5|4296|4295.5|4295.5|975
1626089840000|2021-07-12 11:37:20|4296|4296|4295.5|4294.5|4296.5|4296|4294.5|4294|1710
1626089850000|2021-07-12 11:37:30|4295|4294|4294.5|4294|4295|4294|4294.5|4294|108
1626089860000|2021-07-12 11:37:40|4295|4294.5|4295|4294|4295.5|4294.5|4295|4294|122
1626089870000|2021-07-12 11:37:50|4294.5|4294.5|4295.5|4294.5|4295.5|4294.5|4294.5|4294|472
1626089880000|2021-07-12 11:38:00|4294.5|4294|4295.5|4294|4295.5|4294|4294.5|4294|235
1626089890000|2021-07-12 11:38:10|4295||4295||4295||4295||0
1626089910000|2021-07-12 11:38:30|4295.5|4294.5|4295|4294|4295.5|4295|4295|4294|1161
1626089950000|2021-07-12 11:39:10||4294.5||4294.5||4294.5||4294.5|244
1626089980000|2021-07-12 11:39:40|4295.5|4294|4296|4295.5|4296|4295.5|4295|4294|3328
1626089990000|2021-07-12 11:39:50|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|271
1626090000000|2021-07-12 11:40:00|4296|4295.5|4296.5|4295.5|4296.5|4296|4296|4295|829
1626090010000|2021-07-12 11:40:10|4296|4295|4295.5|4295|4296.5|4295|4295.5|4295|175
1626090020000|2021-07-12 11:40:20|4296|4294.5|4294.5|4294|4296|4294.5|4294.5|4294|642
1626090030000|2021-07-12 11:40:30|4295||4295||4295||4295||148
1626090040000|2021-07-12 11:40:40|||||||||158
1626090060000|2021-07-12 11:41:00|4294.5||4294.5||4294.5||4294.5||0
1626090070000|2021-07-12 11:41:10|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294.5|40
1626090080000|2021-07-12 11:41:20|4295.5|4294|4295.5|4295|4296|4295|4295.5|4294|1258
1626090090000|2021-07-12 11:41:30|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295|624
1626090120000|2021-07-12 11:42:00|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|123
1626090130000|2021-07-12 11:42:10|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295|1384
1626090140000|2021-07-12 11:42:20|4297|4296.5|4297.5|4297|4298|4297|4297|4296|1471
1626090150000|2021-07-12 11:42:30|4298||4297.5||4298||4297.5||571
1626090180000|2021-07-12 11:43:00|4298|4296.5|4297.5|4296|4298|4296.5|4296.5|4296|488
1626090190000|2021-07-12 11:43:10|4297|4296.5|4297|4296.5|4297.5|4296.5|4297|4296.5|215
1626090200000|2021-07-12 11:43:20|4296.5|4296|4296.5|4296|4297|4296.5|4296.5|4296|322
1626090210000|2021-07-12 11:43:30|4297|4295.5|4296|4295.5|4297|4296|4295.5|4295|1750
1626090230000|2021-07-12 11:43:50|4296.5||4296||4296.5||4296||336
1626090240000|2021-07-12 11:44:00|4295.5|4295|4295.5|4294.5|4295.5|4295|4295.5|4294.5|658
1626090250000|2021-07-12 11:44:10|4295|4294|4294|4293.5|4295.5|4294|4294|4293.5|2521
1626090260000|2021-07-12 11:44:20|4294.5|4294|4294.5|4293.5|4294.5|4294|4294.5|4293.5|415
1626090270000|2021-07-12 11:44:30|4294||4294||4294||4294||150
1626090290000|2021-07-12 11:44:50|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|1956
1626090300000|2021-07-12 11:45:00|4294.5|4294|4294.5|4293.5|4294.5|4294|4294.5|4293.5|335
1626090310000|2021-07-12 11:45:10|||||||||36
1626090320000|2021-07-12 11:45:20|4294||4294.5||4294.5||4294||0
1626090330000|2021-07-12 11:45:30|4295|4294|4295|4294.5|4295.5|4294.5|4294.5|4294|2332
1626090340000|2021-07-12 11:45:40|||||||||1075
1626090350000|2021-07-12 11:45:50|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|1150
1626090360000|2021-07-12 11:46:00|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4295.5|4295|950
1626090370000|2021-07-12 11:46:10|4296||4296||4296||4296||0
1626090380000|2021-07-12 11:46:20|4296.5|4295|4295.5|4295|4296.5|4295|4295.5|4295|1391
1626090390000|2021-07-12 11:46:30|4295|4294.5|4295.5|4294.5|4295.5|4295|4295|4294.5|1803
1626090400000|2021-07-12 11:46:40||4295||4295||4295||4295|385
1626090410000|2021-07-12 11:46:50|4296|4294.5|4295.5|4295|4296.5|4295.5|4295.5|4294.5|682
1626090430000|2021-07-12 11:47:10|4296|4295.5|4295|4294.5|4296.5|4296|4295|4294.5|1518
1626090440000|2021-07-12 11:47:20|4294.5|4294|4294.5|4293.5|4295|4294.5|4294.5|4293.5|1818
1626090450000|2021-07-12 11:47:30|4294|4293|4294.5|4293.5|4294.5|4293.5|4294|4293|435
1626090460000|2021-07-12 11:47:40|4294|4293|4293.5|4293|4294.5|4293|4293.5|4293|667
1626090470000|2021-07-12 11:47:50|||||||||2580
1626090480000|2021-07-12 11:48:00|4293|4292.5|4293|4292.5|4294|4293|4293|4292.5|2978
1626090490000|2021-07-12 11:48:10|4293.5|4293|4293.5|4292.5|4293.5|4293|4293.5|4292.5|215
1626090530000|2021-07-12 11:48:50|4293||4293||4293||4293||55
1626090540000|2021-07-12 11:49:00|4293.5||4293.5||4293.5||4293.5||0
1626090570000|2021-07-12 11:49:30|4293|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|2634
1626090590000|2021-07-12 11:49:50|||||||||3
1626090600000|2021-07-12 11:50:00|4293||4293.5||4293.5||4293||275
1626090620000|2021-07-12 11:50:20|4293|4293|4293.5|4293|4294|4293|4293|4293|6702
1626090630000|2021-07-12 11:50:30|4293|4292.5|4293.5|4293|4293.5|4293|4292.5|4292|3127
1626090640000|2021-07-12 11:50:40|4294|4292.5|4293.5|4292.5|4294|4293|4293.5|4292.5|2799
1626090660000|2021-07-12 11:51:00|4293|4293|4293.5|4292.5|4293.5|4293|4293|4292|752
1626090670000|2021-07-12 11:51:10||4293||4292.5||4293||4292.5|937
1626090680000|2021-07-12 11:51:20||4293||4292.5||4293||4292.5|868
1626090700000|2021-07-12 11:51:40|4294|4293|4293.5|4292.5|4294|4293|4293.5|4292.5|2437
1626090720000|2021-07-12 11:52:00|4293||4293.5||4293.5||4293||518
1626090730000|2021-07-12 11:52:10|4293||4293||4293||4293||406
1626090740000|2021-07-12 11:52:20|||||||||578
1626090750000|2021-07-12 11:52:30|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|38
1626090760000|2021-07-12 11:52:40|4293.5||4293||4293.5||4293||0
1626090770000|2021-07-12 11:52:50|4292.5|4292|4291|4290.5|4293|4292|4291|4290.5|1486
1626090780000|2021-07-12 11:53:00|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|511
1626090820000|2021-07-12 11:53:40|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|490
1626090830000|2021-07-12 11:53:50|4292||4292.5||4292.5||4292||0
1626090840000|2021-07-12 11:54:00|4293|4292|4293|4292.5|4293|4292.5|4293|4291.5|836
1626090850000|2021-07-12 11:54:10|4293.5|4293|4293.5|4292.5|4293.5|4293|4293.5|4292.5|348
1626090860000|2021-07-12 11:54:20|4293||4293.5||4293.5||4293||135
1626090870000|2021-07-12 11:54:30|4293|4293|4293|4292.5|4293.5|4293|4293|4292.5|350
1626090880000|2021-07-12 11:54:40|4293.5||4293.5||4293.5||4293.5||0
1626090890000|2021-07-12 11:54:50|4293||4293||4293||4293||0
1626090900000|2021-07-12 11:55:00|4293.5||4293||4293.5||4293||191
1626090910000|2021-07-12 11:55:10|4293.5||4293.5||4293.5||4293.5||62
1626090920000|2021-07-12 11:55:20||4293||4292.5||4293||4292.5|3864
1626090940000|2021-07-12 11:55:40|4293||4293||4293||4293||175
1626090960000|2021-07-12 11:56:00|4293.5||4293.5||4293.5||4293.5||71
1626090970000|2021-07-12 11:56:10|4293||4293.5||4293.5||4293||80
1626090980000|2021-07-12 11:56:20|4293|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|1236
1626091000000|2021-07-12 11:56:40|4293|4291.5|4292.5|4292|4293|4292|4292.5|4291.5|261
1626091010000|2021-07-12 11:56:50|||||||||33
1626091020000|2021-07-12 11:57:00|4292|4291.5|4291.5|4290.5|4292|4291.5|4291|4290.5|536
1626091040000|2021-07-12 11:57:20||4291||4291||4291||4291|208
1626091060000|2021-07-12 11:57:40|4292|4290.5|4292.5|4291.5|4292.5|4292|4291.5|4290.5|1572
1626091080000|2021-07-12 11:58:00|4292||4292||4292.5||4292||98
1626091090000|2021-07-12 11:58:10|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|289
1626091100000|2021-07-12 11:58:20|4292||4292||4292||4292||0
1626091120000|2021-07-12 11:58:40|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|51
1626091130000|2021-07-12 11:58:50|4293||4292.5||4293||4292.5||0
1626091160000|2021-07-12 11:59:20|4293|4292|4293|4292|4293|4292|4293|4292|0
1626091170000|2021-07-12 11:59:30|||||||||13
1626091190000|2021-07-12 11:59:50|4292.5|4291.5|4292.5|4291.5|4293|4291.5|4292|4291.5|515
1626091200000|2021-07-12 12:00:00|4292||4292||4292.5||4292||34
1626091210000|2021-07-12 12:00:10|4291.5|4291|4292|4291|4292|4291.5|4291.5|4291|1433
1626091230000|2021-07-12 12:00:30||4291.5||4291.5||4291.5||4291.5|48
1626091250000|2021-07-12 12:00:50|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|272
1626091260000|2021-07-12 12:01:00|4292.5|4291|4292.5|4292|4293|4292|4292.5|4291|509
1626091270000|2021-07-12 12:01:10|4293||4293||4293||4293||350
1626091290000|2021-07-12 12:01:30|4292.5||4292.5||4292.5||4292.5||0
1626091310000|2021-07-12 12:01:50|4293|4292.5|4293|4292|4293|4292.5|4292.5|4291.5|89
1626091320000|2021-07-12 12:02:00|4292.5|4292.5|4293|4292|4293|4292.5|4292.5|4292|350
1626091330000|2021-07-12 12:02:10|||||||||1
1626091340000|2021-07-12 12:02:20|4292.5|4291.5|4291.5|4291|4292.5|4291.5|4291.5|4291|1005
1626091350000|2021-07-12 12:02:30|||||||||139
1626091430000|2021-07-12 12:03:50|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|146
1626091440000|2021-07-12 12:04:00|4291.5|4291|4291.5|4291|4292|4291.5|4291.5|4291|243
1626091450000|2021-07-12 12:04:10|||||||||47
1626091460000|2021-07-12 12:04:20|4291|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|539
1626091470000|2021-07-12 12:04:30|4292|4291|4292|4291|4292|4291|4292|4290.5|518
1626091530000|2021-07-12 12:05:30|||||||||135
1626091540000|2021-07-12 12:05:40|4291.5||4291.5||4291.5||4291.5||0
1626091550000|2021-07-12 12:05:50|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|1655
1626091570000|2021-07-12 12:06:10|4290.5|4290|4291|4290|4291|4290|4290.5|4290|622
1626091630000|2021-07-12 12:07:10|4290.5||4290.5||4290.5||4290.5||0
1626091640000|2021-07-12 12:07:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|220
1626091650000|2021-07-12 12:07:30|4291.5|4291|4291.5|4291|4292|4291|4291.5|4291|156
1626091670000|2021-07-12 12:07:50|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|215
1626091720000|2021-07-12 12:08:40|4291.5||4291.5||4291.5||4291.5||0
1626091730000|2021-07-12 12:08:50|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|917
1626091760000|2021-07-12 12:09:20|4291|4290|4291|4290|4291|4290|4290.5|4290|84
1626091770000|2021-07-12 12:09:30|||||||||250
1626091780000|2021-07-12 12:09:40|4290.5|4289.5|4290.5|4289.5|4291|4289.5|4290|4289.5|1559
1626091790000|2021-07-12 12:09:50||4290||4290||4290||4290|267
1626091800000|2021-07-12 12:10:00|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|94
1626091810000|2021-07-12 12:10:10|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|561
1626091820000|2021-07-12 12:10:20|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|395
1626091830000|2021-07-12 12:10:30|4290|4289.5|4290|4289|4290|4289.5|4290|4289|212
1626091880000|2021-07-12 12:11:20|4290.5|4289.5|4291.5|4290.5|4291.5|4291|4290.5|4289|3664
1626091890000|2021-07-12 12:11:30|4292|4291|4292.5|4291.5|4292.5|4291.5|4291|4290.5|1203
1626091910000|2021-07-12 12:11:50|4293|4292|4293|4292.5|4293|4292.5|4293|4292|280
1626091920000|2021-07-12 12:12:00|4293.5|4293|4294|4293|4294|4293|4293.5|4293|56
1626091930000|2021-07-12 12:12:10|4293.5|4292.5|4293.5|4293|4294|4293|4293.5|4292.5|143
1626091940000|2021-07-12 12:12:20|4293|4292.5|4293|4292|4293.5|4292.5|4292.5|4292|992
1626091950000|2021-07-12 12:12:30|4292.5|4292.5|4293|4292|4293|4292.5|4292.5|4292|400
1626091960000|2021-07-12 12:12:40|4293.5|4292.5|4293.5|4293|4294|4293|4293.5|4292|1090
1626091970000|2021-07-12 12:12:50|4293|4292.5|4293|4292|4293.5|4292.5|4292.5|4292|1016
1626091980000|2021-07-12 12:13:00|||||||||120
1626092030000|2021-07-12 12:13:50|4293.5|4292.5|4293.5|4293|4293.5|4293|4293.5|4292|337
1626092040000|2021-07-12 12:14:00|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|348
1626092050000|2021-07-12 12:14:10|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|399
1626092060000|2021-07-12 12:14:20|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|236
1626092070000|2021-07-12 12:14:30|4294.5|4293|4293.5|4292.5|4294.5|4293.5|4293|4292.5|987
1626092090000|2021-07-12 12:14:50||4293||4293||4293||4293|518
1626092100000|2021-07-12 12:15:00|4293|4292.5|4290.5|4289.5|4293|4292.5|4290.5|4289.5|4371
1626092120000|2021-07-12 12:15:20||4290||4290||4290||4290|136
1626092130000|2021-07-12 12:15:30|||||||||2
1626092150000|2021-07-12 12:15:50|4290|4289.5|4289|4288.5|4290.5|4289.5|4289|4288|1111
1626092160000|2021-07-12 12:16:00|4289.5|4289|4289.5|4288.5|4289.5|4289|4289.5|4288.5|83
1626092170000|2021-07-12 12:16:10|||||||||5
1626092190000|2021-07-12 12:16:30|4289||4289.5||4289.5||4289||1
1626092200000|2021-07-12 12:16:40|4289||4289||4289||4289||138
1626092220000|2021-07-12 12:17:00|4289.5|4289|4290|4289|4290|4289|4289.5|4289|380
1626092230000|2021-07-12 12:17:10|4289.5||4289.5||4289.5||4289.5||0
1626092240000|2021-07-12 12:17:20|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|218
1626092250000|2021-07-12 12:17:30|||||||||12
1626092260000|2021-07-12 12:17:40|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|31
1626092320000|2021-07-12 12:18:40|4289|4288|4288.5|4287.5|4289|4288|4288|4287.5|842
1626092330000|2021-07-12 12:18:50|4288||4288.5||4288.5||4288||0
1626092360000|2021-07-12 12:19:20|4289||4289||4289||4289||0
1626092390000|2021-07-12 12:19:50|||||||||4
1626092400000|2021-07-12 12:20:00|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|135
1626092410000|2021-07-12 12:20:10|4288|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|145
1626092430000|2021-07-12 12:20:30|||||||||25
1626092440000|2021-07-12 12:20:40|4288|4287|4287.5|4287|4288|4287|4287.5|4286.5|417
1626092450000|2021-07-12 12:20:50|4287|4286.5|4288|4287|4288|4287|4287|4286.5|1276
1626092480000|2021-07-12 12:21:20|||||||||17
1626092490000|2021-07-12 12:21:30|4287.5||4287.5||4287.5||4287.5||0
1626092500000|2021-07-12 12:21:40|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|98
1626092520000|2021-07-12 12:22:00|4288||4287||4288||4287||0
1626092530000|2021-07-12 12:22:10|4287.5|4287|4288.5|4288|4288.5|4288|4287.5|4287|3246
1626092550000|2021-07-12 12:22:30|4289||4289||4289||4289||0
1626092580000|2021-07-12 12:23:00|4288.5|4287.5|4288.5|4287.5|4289|4287.5|4288.5|4287.5|139
1626092590000|2021-07-12 12:23:10|4289|4288|4289|4288|4289|4288|4289|4288|137
1626092630000|2021-07-12 12:23:50|4288.5|4288.5|4287|4286|4289|4288.5|4286.5|4286|1217
1626092640000|2021-07-12 12:24:00|4287.5|4286.5|4287.5|4286.5|4287.5|4287|4287|4286|968
1626092650000|2021-07-12 12:24:10|4287|4286|4287|4286|4287|4286|4287|4286|25
1626092660000|2021-07-12 12:24:20|4286.5|4285.5|4287|4286.5|4287.5|4287|4285.5|4285|7287
1626092670000|2021-07-12 12:24:30||4286||4286||4286||4286|0
1626092680000|2021-07-12 12:24:40|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|25
1626092690000|2021-07-12 12:24:50|4288||4287.5||4288||4287.5||0
1626092700000|2021-07-12 12:25:00|4288|4287|4287.5|4286.5|4288|4287|4287.5|4286.5|50
1626092710000|2021-07-12 12:25:10|4287||4287||4288||4287||167
1626092720000|2021-07-12 12:25:20|4287.5|4287|4288.5|4287.5|4288.5|4287.5|4287.5|4286.5|254
1626092730000|2021-07-12 12:25:30|4288||4288.5||4288.5||4288||0
1626092740000|2021-07-12 12:25:40|4289|4288|4289|4288|4289|4288|4289|4288|135
1626092760000|2021-07-12 12:26:00|4288.5|4287.5|4288|4287.5|4289|4288|4288|4287.5|2114
1626092770000|2021-07-12 12:26:10|4288.5||4288.5||4288.5||4288.5||492
1626092790000|2021-07-12 12:26:30|4289|4288|4289|4288|4289|4288|4289|4288|215
1626092810000|2021-07-12 12:26:50|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|0
1626092820000|2021-07-12 12:27:00|4288|4287|4288|4287|4288|4287|4288|4287|729
1626092830000|2021-07-12 12:27:10|4288.5|4287.5|4288.5|4287.5|4288.5|4288|4288.5|4287.5|137
1626092840000|2021-07-12 12:27:20||4287||4287||4287||4287|0
1626092860000|2021-07-12 12:27:40|4288||4288||4288||4288||0
1626092870000|2021-07-12 12:27:50|4288.5|4287.5|4289.5|4288.5|4289.5|4288.5|4288.5|4287.5|0
1626092880000|2021-07-12 12:28:00||4289||4289||4289||4289|282
1626092900000|2021-07-12 12:28:20|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|221
1626092910000|2021-07-12 12:28:30|4290|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|229
1626092920000|2021-07-12 12:28:40|||||||||130
1626092930000|2021-07-12 12:28:50|4290|4289|4289.5|4289|4290|4289|4289.5|4289|152
1626092940000|2021-07-12 12:29:00|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|319
1626092950000|2021-07-12 12:29:10|4289.5||4289.5||4289.5||4289.5||116
1626092980000|2021-07-12 12:29:40|4289|4289|4289|4288.5|4289|4289|4289|4288.5|373
1626092990000|2021-07-12 12:29:50|4288.5|4287.5|4289|4288|4289|4288.5|4288.5|4287.5|345
1626093000000|2021-07-12 12:30:00|4288.5|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|190
1626093020000|2021-07-12 12:30:20|4288||4288.5||4288.5||4288||0
1626093030000|2021-07-12 12:30:30|4288|4287|4287|4286.5|4288.5|4287|4287|4286|1543
1626093040000|2021-07-12 12:30:40|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4285.5|488
1626093050000|2021-07-12 12:30:50|4287.5||4287.5||4287.5||4287.5||34
1626093090000|2021-07-12 12:31:30|4287||4287.5||4287.5||4287||0
1626093110000|2021-07-12 12:31:50|4287|4286|4287|4286|4287|4286|4287|4286|93
1626093130000|2021-07-12 12:32:10|4287.5|4286.5|4287.5|4287|4287.5|4287|4287.5|4286.5|174
1626093140000|2021-07-12 12:32:20|4288||4288||4288||4288||11
1626093150000|2021-07-12 12:32:30|4288.5||4287.5||4288.5||4287.5||0
1626093160000|2021-07-12 12:32:40|4288||4288||4288||4288||2
1626093170000|2021-07-12 12:32:50|4287.5||4288||4288||4287.5||0
1626093180000|2021-07-12 12:33:00|4287.5||4287.5||4287.5||4287.5||0
1626093240000|2021-07-12 12:34:00|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|850
1626093260000|2021-07-12 12:34:20|4287|4285.5|4285.5|4285|4287|4285.5|4285.5|4285|446
1626093270000|2021-07-12 12:34:30|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284|4
1626093280000|2021-07-12 12:34:40||4284||4284||4284||4284|0
1626093290000|2021-07-12 12:34:50|4285|4283.5|4285|4283.5|4285|4283.5|4284.5|4283.5|0
1626093300000|2021-07-12 12:35:00|4284.5|4284|4285.5|4284.5|4285.5|4284.5|4284.5|4283.5|211
1626093310000|2021-07-12 12:35:10|4286|4285|4285.5|4285|4286|4285|4285.5|4285|334
1626093320000|2021-07-12 12:35:20|4286|4285.5|4285|4284.5|4286.5|4285.5|4285|4284.5|1106
1626093330000|2021-07-12 12:35:30|4284.5|4284|4284.5|4283.5|4284.5|4284|4284.5|4283.5|2
1626093360000|2021-07-12 12:36:00|4284||4284||4284||4284||0
1626093370000|2021-07-12 12:36:10|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|50
1626093390000|2021-07-12 12:36:30|||||||||6
1626093400000|2021-07-12 12:36:40|4284.5|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|591
1626093430000|2021-07-12 12:37:10||4284||4283.5||4284||4283.5|113
1626093440000|2021-07-12 12:37:20|4285||4285||4285||4285||0
1626093450000|2021-07-12 12:37:30|4285.5|4284|4285|4284.5|4286|4285|4285|4284|997
1626093460000|2021-07-12 12:37:40|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|47
1626093480000|2021-07-12 12:38:00|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|315
1626093490000|2021-07-12 12:38:10|4285||4285||4285||4285||0
1626093520000|2021-07-12 12:38:40|4285.5|4285|4287|4286|4287|4286|4285.5|4284.5|4733
1626093530000|2021-07-12 12:38:50|4286.5|4285.5|4286|4285.5|4287|4286|4286|4285.5|837
1626093540000|2021-07-12 12:39:00|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4285.5|169
1626093550000|2021-07-12 12:39:10||4286||4286||4286||4286|18
1626093560000|2021-07-12 12:39:20|4287.5|4286.5|4288|4287|4288|4287|4287.5|4286.5|865
1626093590000|2021-07-12 12:39:50|||||||||4
1626093630000|2021-07-12 12:40:30|4287.5||4287.5||4288||4287.5||478
1626093650000|2021-07-12 12:40:50|4288||4288||4288||4288||260
1626093660000|2021-07-12 12:41:00|4287.5|4287.5|4290|4289|4290|4289|4287.5|4287|1362
1626093670000|2021-07-12 12:41:10|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|54
1626093690000|2021-07-12 12:41:30|4290|4289|4289.5|4289|4290|4289|4289.5|4289|347
1626093700000|2021-07-12 12:41:40||4288.5||4288.5||4288.5||4288.5|0
1626093710000|2021-07-12 12:41:50||4289||4289||4289||4289|227
1626093720000|2021-07-12 12:42:00|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|282
1626093730000|2021-07-12 12:42:10|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|415
1626093740000|2021-07-12 12:42:20|4290|4289|4290|4289.5|4290.5|4290|4290|4289|2047
1626093750000|2021-07-12 12:42:30|4290.5||4290.5||4290.5||4290.5||0
1626093770000|2021-07-12 12:42:50|4291|4290|4291|4290|4291|4290|4291|4290|970
1626093780000|2021-07-12 12:43:00|4290.5|4290.5|4290.5|4289.5|4291|4290.5|4290|4289.5|623
1626093790000|2021-07-12 12:43:10|||||||||106
1626093800000|2021-07-12 12:43:20|4290||4290||4290||4290||777
1626093810000|2021-07-12 12:43:30|4290.5||4290.5||4290.5||4290.5||0
1626093880000|2021-07-12 12:44:40|4290|4289|4289|4288.5|4290.5|4289|4289|4288.5|1790
1626093890000|2021-07-12 12:44:50|4289.5|4289|4289.5|4288.5|4290|4289|4289.5|4288.5|235
1626093900000|2021-07-12 12:45:00|4290||4289.5||4290||4289.5||220
1626093910000|2021-07-12 12:45:10|4289||4289||4289||4289||0
1626093920000|2021-07-12 12:45:20|4289.5|4288|4288.5|4288|4289.5|4288|4288.5|4288|819
1626093930000|2021-07-12 12:45:30|4289||4289||4289||4289||0
1626093950000|2021-07-12 12:45:50|4289.5||4289||4289.5||4289||308
1626093960000|2021-07-12 12:46:00|4288.5||4289||4289||4288.5||0
1626093970000|2021-07-12 12:46:10|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|53
1626093980000|2021-07-12 12:46:20|4289|4288|4289|4288|4289|4288|4289|4288|0
1626093990000|2021-07-12 12:46:30|4289.5|4288.5|4289.5|4289|4290|4289|4289.5|4288|115
1626094000000|2021-07-12 12:46:40|4290||4290||4290||4290||0
1626094010000|2021-07-12 12:46:50|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|837
1626094020000|2021-07-12 12:47:00|4290|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|515
1626094030000|2021-07-12 12:47:10|4291|4290|4291|4290|4291|4290.5|4291|4290|709
1626094040000|2021-07-12 12:47:20|4290.5||4291||4291||4290.5||111
1626094050000|2021-07-12 12:47:30|||||||||115
1626094060000|2021-07-12 12:47:40||4290.5||4290||4290.5||4290|166
1626094070000|2021-07-12 12:47:50|4290.5|4289.5|4290.5|4289.5|4291|4289.5|4290|4289.5|1103
1626094080000|2021-07-12 12:48:00|4291|4290|4291|4290|4291|4290|4291|4290|175
1626094100000|2021-07-12 12:48:20|4290.5|4289.5|4290|4289.5|4291|4289.5|4290|4289.5|444
1626094110000|2021-07-12 12:48:30|4289.5|4289|4290|4289|4290|4289|4289.5|4289|477
1626094120000|2021-07-12 12:48:40|4289.5|4288.5|4289|4288|4290|4288.5|4288.5|4288|110
1626094130000|2021-07-12 12:48:50|4288.5||4288.5||4288.5||4288.5||0
1626094140000|2021-07-12 12:49:00||4287.5||4288||4288||4287.5|115
1626094150000|2021-07-12 12:49:10|4289||4289||4289||4289||294
1626094160000|2021-07-12 12:49:20|4288.5||4288.5||4288.5||4288.5||0
1626094190000|2021-07-12 12:49:50|4289|4288.5|4289|4288|4289.5|4288.5|4289|4288|526
1626094210000|2021-07-12 12:50:10|4289.5|4288.5|4290|4289|4290|4289|4289.5|4288|1468
1626094220000|2021-07-12 12:50:20|||||||||70
1626094230000|2021-07-12 12:50:30|4289.5||4289.5||4289.5||4289.5||0
1626094280000|2021-07-12 12:51:20|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|44
1626094290000|2021-07-12 12:51:30|4290|4289.5|4290|4289|4290|4289.5|4290|4289|84
1626094300000|2021-07-12 12:51:40|||||||||515
1626094310000|2021-07-12 12:51:50|4290.5|4289.5|4291|4290|4291|4290|4290|4289|3915
1626094320000|2021-07-12 12:52:00|4290.5|4289.5|4290.5|4289.5|4291|4289.5|4290|4289.5|906
1626094330000|2021-07-12 12:52:10|4290|4289|4289.5|4289|4290.5|4289|4289.5|4289|701
1626094340000|2021-07-12 12:52:20|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|681
1626094350000|2021-07-12 12:52:30|4289.5||4289.5||4289.5||4289||1766
1626094370000|2021-07-12 12:52:50|||||||||633
1626094380000|2021-07-12 12:53:00|4290|4289|4290.5|4289.5|4290.5|4289.5|4290|4288.5|574
1626094390000|2021-07-12 12:53:10|4291||4290.5||4291||4290||0
1626094400000|2021-07-12 12:53:20|4290||4290.5||4290.5||4290||0
1626094430000|2021-07-12 12:53:50|4290||4290.5||4290.5||4290||187
1626094470000|2021-07-12 12:54:30|4290||4290||4290||4290||0
1626094480000|2021-07-12 12:54:40|4290.5||4290.5||4290.5||4290.5||0
1626094490000|2021-07-12 12:54:50|4291|4290|4291|4290|4291|4290.5|4291|4289.5|86
1626094530000|2021-07-12 12:55:30||4290.5||4290.5||4290.5||4290|0
1626094540000|2021-07-12 12:55:40|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|275
1626094550000|2021-07-12 12:55:50|4291||4291||4291||4291||0
1626094560000|2021-07-12 12:56:00||4290.5||4290.5||4290.5||4290.5|0
1626094570000|2021-07-12 12:56:10|||||||||257
1626094580000|2021-07-12 12:56:20|4291.5|4291|4291.5|4291|4291.5|4291|4291|4291|2136
1626094600000|2021-07-12 12:56:40|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|226
1626094610000|2021-07-12 12:56:50|||||||||130
1626094620000|2021-07-12 12:57:00|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|933
1626094630000|2021-07-12 12:57:10|4291|4291|4291.5|4291|4291.5|4291|4291|4290.5|106
1626094640000|2021-07-12 12:57:20|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|279
1626094650000|2021-07-12 12:57:30||4290.5||4290.5||4290.5||4290.5|116
1626094680000|2021-07-12 12:58:00|4292|4291|4292.5|4292|4293|4292|4292|4290.5|43
1626094700000|2021-07-12 12:58:20|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|170
1626094710000|2021-07-12 12:58:30|4293.5||4293||4293.5||4293||215
1626094720000|2021-07-12 12:58:40|4293.5||4293.5||4293.5||4293.5||75
1626094730000|2021-07-12 12:58:50|4293||4293||4293.5||4293||100
1626094750000|2021-07-12 12:59:10|4293.5|4293|4294|4293|4294|4293|4293.5|4293|251
1626094760000|2021-07-12 12:59:20|4293.5|4292.5|4294|4292.5|4294|4292.5|4293.5|4292.5|169
1626094770000|2021-07-12 12:59:30|4293.5||4293.5||4293.5||4293.5||0
1626094780000|2021-07-12 12:59:40|4294|4293|4294|4293.5|4294|4293.5|4294|4292.5|587
1626094790000|2021-07-12 12:59:50|4293.5|4293|4294|4293|4294|4293.5|4293.5|4293|751
1626094810000|2021-07-12 13:00:10|4294.5|4293.5|4294.5|4293.5|4294.5|4294|4294|4293|1911
1626094820000|2021-07-12 13:00:20||4294||4293.5||4294||4293.5|0
1626094830000|2021-07-12 13:00:30|4294|4293|4294.5|4293|4294.5|4293.5|4293.5|4293|618
1626094840000|2021-07-12 13:00:40||4293.5||4293.5||4293.5||4293.5|2
1626094850000|2021-07-12 13:00:50|4295|4294|4295|4294|4295|4294|4295|4294|182
1626094860000|2021-07-12 13:01:00|4294.5||4295||4295||4294.5||0
1626094880000|2021-07-12 13:01:20|||||||||23
1626094890000|2021-07-12 13:01:30|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|703
1626094900000|2021-07-12 13:01:40|4296|4295|4295.5|4295|4296|4295.5|4295.5|4295|1103
1626094910000|2021-07-12 13:01:50|4296||4295.5||4296||4295.5||197
1626094920000|2021-07-12 13:02:00|4296||4296||4296||4296||0
1626094960000|2021-07-12 13:02:40||4295.5||4295||4295.5||4295|118
1626094970000|2021-07-12 13:02:50|||||||||150
1626094980000|2021-07-12 13:03:00|||||||||45
1626095000000|2021-07-12 13:03:20|4296.5|4295.5|4296.5|4296|4297|4296|4296|4295.5|630
1626095010000|2021-07-12 13:03:30|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|430
1626095020000|2021-07-12 13:03:40||4296||4296||4296||4296|88
1626095040000|2021-07-12 13:04:00|4297|4295.5|4297.5|4296.5|4297.5|4296.5|4296.5|4295.5|994
1626095050000|2021-07-12 13:04:10|4298|4297|4298|4297|4298|4297|4297.5|4297|150
1626095090000|2021-07-12 13:04:50|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|278
1626095100000|2021-07-12 13:05:00|4298|4297|4298|4297|4298.5|4297|4297.5|4297|848
1626095110000|2021-07-12 13:05:10|4298.5|4297.5|4299|4298|4299.5|4298.5|4298.5|4297.5|2135
1626095120000|2021-07-12 13:05:20|4298.5|4298.5|4299|4298|4299|4298.5|4298.5|4298|385
1626095130000|2021-07-12 13:05:30||4298.5||4298||4298.5||4298|27
1626095150000|2021-07-12 13:05:50|||||||||92
1626095160000|2021-07-12 13:06:00|4298.5||4298.5||4298.5||4298.5||106
1626095170000|2021-07-12 13:06:10|4299|4297.5|4298|4297.5|4299|4298|4298|4297.5|1813
1626095180000|2021-07-12 13:06:20|4297.5|4297|4298|4297|4298|4297|4297.5|4297|1019
1626095190000|2021-07-12 13:06:30|4297.5|4296.5|4297|4296.5|4298|4297|4297|4296.5|2774
1626095200000|2021-07-12 13:06:40|4297.5||4297.5||4297.5||4297.5||49
1626095220000|2021-07-12 13:07:00|4297||4297||4297||4297||0
1626095240000|2021-07-12 13:07:20|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|470
1626095250000|2021-07-12 13:07:30|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296|445
1626095260000|2021-07-12 13:07:40|4297|4296|4297.5|4296|4297.5|4296|4297|4296|3
1626095270000|2021-07-12 13:07:50|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|0
1626095310000|2021-07-12 13:08:30|4297|4296|4297|4296|4297|4296|4297|4296|0
1626095340000|2021-07-12 13:09:00|4296.5|4295.5|4297|4296.5|4298|4297|4296.5|4295.5|1830
1626095350000|2021-07-12 13:09:10|4297.5|4296|4297|4296|4297.5|4296.5|4296.5|4296|934
1626095360000|2021-07-12 13:09:20|4296.5|4296.5|4297|4296|4297|4296.5|4296.5|4296|45
1626095390000|2021-07-12 13:09:50|4297.5||4297.5||4298||4297.5||5
1626095400000|2021-07-12 13:10:00|4298|4296.5|4298|4297|4298|4297.5|4298|4296.5|892
1626095410000|2021-07-12 13:10:10|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|0
1626095420000|2021-07-12 13:10:20|4298|4297|4297.5|4297|4298|4297|4297.5|4297|884
1626095430000|2021-07-12 13:10:30|4298|4297.5|4298|4297|4298|4297.5|4298|4297|85
1626095460000|2021-07-12 13:11:00|4297.5||4297.5||4297.5||4297.5||12
1626095470000|2021-07-12 13:11:10|4298||4298||4298||4298||0
1626095500000|2021-07-12 13:11:40|4297.5|4296.5|4296.5|4296|4297.5|4296.5|4296.5|4296|761
1626095510000|2021-07-12 13:11:50|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|179
1626095530000|2021-07-12 13:12:10|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|300
1626095540000|2021-07-12 13:12:20||4295.5||4295.5||4295.5||4295.5|2
1626095550000|2021-07-12 13:12:30|4297|4296|4297|4296.5|4297|4296.5|4296.5|4296|424
1626095560000|2021-07-12 13:12:40|4296.5|4296|4297|4296|4297|4296|4296.5|4296|195
1626095570000|2021-07-12 13:12:50|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|0
1626095580000|2021-07-12 13:13:00||4296||4296||4296||4296|0
1626095590000|2021-07-12 13:13:10|4296|4295.5|4296|4295|4296.5|4296|4296|4295|397
1626095600000|2021-07-12 13:13:20|4297|4295.5|4296.5|4295.5|4297|4296|4296.5|4295.5|824
1626095610000|2021-07-12 13:13:30|||||||||50
1626095620000|2021-07-12 13:13:40|4297|4296|4296.5|4296|4297|4296.5|4296.5|4295.5|707
1626095630000|2021-07-12 13:13:50|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|215
1626095670000|2021-07-12 13:14:30|4296|4295|4296|4295.5|4296.5|4296|4295.5|4295|782
1626095680000|2021-07-12 13:14:40|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|1093
1626095690000|2021-07-12 13:14:50|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|505
1626095700000|2021-07-12 13:15:00|4296||4296.5||4296.5||4296||37
1626095720000|2021-07-12 13:15:20|4296||4296||4296||4296||0
1626095730000|2021-07-12 13:15:30|4295.5|4295.5|4295.5|4295|4295.5|4295.5|4295.5|4295|1181
1626095740000|2021-07-12 13:15:40||4294.5||4294.5||4294.5||4294.5|341
1626095750000|2021-07-12 13:15:50|4295|4294|4295|4294|4295|4294.5|4294.5|4294|2368
1626095760000|2021-07-12 13:16:00|||||||||241
1626095810000|2021-07-12 13:16:50|4294.5||4295||4295||4294.5||50
1626095820000|2021-07-12 13:17:00|4294.5||4294.5||4294.5||4294.5||0
1626095830000|2021-07-12 13:17:10|4294|4293.5|4293.5|4293|4294.5|4294|4293.5|4293|765
1626095850000|2021-07-12 13:17:30|4294|4292.5|4294|4293|4294|4293.5|4293.5|4292.5|793
1626095860000|2021-07-12 13:17:40|4294.5|4293.5|4295|4294|4295|4294|4294.5|4293.5|469
1626095870000|2021-07-12 13:17:50|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|8
1626095880000|2021-07-12 13:18:00|4294||4294||4294.5||4294||153
1626095890000|2021-07-12 13:18:10|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|32
1626095900000|2021-07-12 13:18:20|4295|4294.5|4295|4294|4295|4294.5|4295|4294|79
1626095930000|2021-07-12 13:18:50||4294.5||4294.5||4294.5||4294.5|216
1626095940000|2021-07-12 13:19:00||4294||4294||4294||4294|123
1626095990000|2021-07-12 13:19:50|||||||||105
1626096020000|2021-07-12 13:20:20|4295.5|4294.5|4295.5|4295|4295.5|4295|4295.5|4294|665
1626096030000|2021-07-12 13:20:30|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|175
1626096040000|2021-07-12 13:20:40|4295|4294|4295|4294|4295|4294|4294.5|4294|436
1626096050000|2021-07-12 13:20:50||4294.5||4294||4294.5||4294|0
1626096060000|2021-07-12 13:21:00|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|165
1626096070000|2021-07-12 13:21:10|4296|4295|4295|4294.5|4296|4295|4295|4294.5|877
1626096090000|2021-07-12 13:21:30|4295.5||4295.5||4295.5||4295.5||0
1626096100000|2021-07-12 13:21:40|4296|4295|4296|4295|4296|4295.5|4296|4295|392
1626096110000|2021-07-12 13:21:50|4296.5|4295.5|4296.5|4295.5|4296.5|4296|4296.5|4295.5|828
1626096120000|2021-07-12 13:22:00|4297|4296|4297|4296|4297|4296|4297|4296|217
1626096130000|2021-07-12 13:22:10|4297.5||4297||4297.5||4297||0
1626096150000|2021-07-12 13:22:30|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|0
1626096170000|2021-07-12 13:22:50|||||||||82
1626096180000|2021-07-12 13:23:00|4296||4296||4296||4296||165
1626096210000|2021-07-12 13:23:30|4295.5|4295|4296|4295|4296.5|4295.5|4295.5|4295|1223
1626096220000|2021-07-12 13:23:40|4295.5||4295.5||4295.5||4295.5||0
1626096230000|2021-07-12 13:23:50|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|787
1626096240000|2021-07-12 13:24:00||4294.5||4294.5||4294.5||4294.5|114
1626096250000|2021-07-12 13:24:10|||||||||70
1626096260000|2021-07-12 13:24:20|4295||4295||4295||4295||159
1626096290000|2021-07-12 13:24:50|||||||||463
1626096300000|2021-07-12 13:25:00|4295.5|4295|4297|4296|4297|4296|4295.5|4295|1763
1626096320000|2021-07-12 13:25:20|4296.5||4296.5||4296.5||4296.5||106
1626096330000|2021-07-12 13:25:30|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|1068
1626096340000|2021-07-12 13:25:40|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|194
1626096350000|2021-07-12 13:25:50|4296||4296||4296||4296||0
1626096380000|2021-07-12 13:26:20|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|252
1626096390000|2021-07-12 13:26:30|4296|4295|4295.5|4294.5|4296|4295|4295.5|4294.5|287
1626096410000|2021-07-12 13:26:50|||||||||106
1626096430000|2021-07-12 13:27:10||4295||4294.5||4295||4294.5|0
1626096440000|2021-07-12 13:27:20|4295|4294|4294|4293|4295|4294|4294|4293|684
1626096450000|2021-07-12 13:27:30|4293.5||4293.5||4293.5||4293.5||554
1626096460000|2021-07-12 13:27:40|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292|180
1626096470000|2021-07-12 13:27:50|4293.5|4293|4294|4293|4294|4293.5|4293.5|4293|1092
1626096480000|2021-07-12 13:28:00||4292.5||4292.5||4292.5||4292.5|106
1626096490000|2021-07-12 13:28:10||4293||4293||4293||4293|1250
1626096500000|2021-07-12 13:28:20|4293.5|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|282
1626096510000|2021-07-12 13:28:30|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|132
1626096540000|2021-07-12 13:29:00|4293|4292|4293|4292.5|4293|4292.5|4293|4291.5|371
1626096550000|2021-07-12 13:29:10|4293.5|4292|4293|4292|4293.5|4292.5|4293|4292|247
1626096570000|2021-07-12 13:29:30|||||||||12
1626096580000|2021-07-12 13:29:40|4292.5|4292.5|4292.5|4292|4292.5|4292.5|4292.5|4292|1248
1626096590000|2021-07-12 13:29:50|4293|4292.5|4294|4293|4294|4293|4293|4292|1407
1626096600000|2021-07-12 13:30:00|4294.5|4293.5|4297|4295.5|4297|4295.5|4294.5|4293.5|2010
1626096610000|2021-07-12 13:30:10|4296.5|4295|4295.5|4295|4296.5|4295|4295|4294.5|2446
1626096620000|2021-07-12 13:30:20|4296|4295.5|4297|4296.5|4298.5|4297.5|4296|4295.5|1961
1626096630000|2021-07-12 13:30:30|4297.5|4297|4299|4298|4299|4298|4297.5|4296.5|644
1626096640000|2021-07-12 13:30:40|4299.5|4298.5|4299.5|4299|4300|4299|4299.5|4298.5|258
1626096650000|2021-07-12 13:30:50|4300|4298.5|4300.5|4299.5|4301|4300|4298.5|4298|8495
1626096660000|2021-07-12 13:31:00|4300|4299|4299.5|4298.5|4301|4299.5|4299.5|4298.5|5600
1626096670000|2021-07-12 13:31:10|4300.5|4299|4300.5|4299.5|4301|4300|4300|4299|1366
1626096680000|2021-07-12 13:31:20|4300|4299|4299.5|4298.5|4300.5|4299.5|4299|4298.5|3703
1626096690000|2021-07-12 13:31:30|4300|4299|4300|4299|4300.5|4299.5|4300|4299|1126
1626096700000|2021-07-12 13:31:40|4299.5|4298.5|4299|4298|4300|4299|4299|4298|2048
1626096710000|2021-07-12 13:31:50|4299.5|4298.5|4300|4299|4300|4299.5|4299.5|4298.5|992
1626096720000|2021-07-12 13:32:00|4299.5|4298.5|4299.5|4298.5|4300|4299|4299|4298.5|163
1626096730000|2021-07-12 13:32:10|4300|4299|4300|4299|4300|4299|4299.5|4299|201
1626096740000|2021-07-12 13:32:20|4299.5|4298.5|4299.5|4298|4299.5|4298.5|4299|4298|865
1626096750000|2021-07-12 13:32:30|4300|4298.5|4299|4298|4300|4299|4298.5|4298|2470
1626096760000|2021-07-12 13:32:40|4298.5|4297.5|4297.5|4297|4298.5|4297.5|4297.5|4297|615
1626096770000|2021-07-12 13:32:50|4298|4296.5|4298|4297|4298|4297|4297|4296.5|1223
1626096780000|2021-07-12 13:33:00|4299|4297.5|4298.5|4297.5|4299.5|4298.5|4298|4297.5|3181
1626096790000|2021-07-12 13:33:10|4299|4298|4298.5|4297.5|4299.5|4298.5|4298.5|4297.5|1093
1626096800000|2021-07-12 13:33:20|4298|4297|4297|4296|4298|4297.5|4296.5|4296|4166
1626096810000|2021-07-12 13:33:30|4296.5||4297||4297||4296.5||62
1626096820000|2021-07-12 13:33:40|4296.5||4296.5||4297||4296.5||0
1626096830000|2021-07-12 13:33:50|4297|4296.5|4298.5|4297|4298.5|4297|4297|4296.5|1718
1626096840000|2021-07-12 13:34:00|4299|4297.5|4298.5|4297.5|4299.5|4298.5|4298.5|4297.5|1685
1626096850000|2021-07-12 13:34:10|4299|4298|4299|4298|4299|4298.5|4299|4298|329
1626096860000|2021-07-12 13:34:20|4298.5||4298.5||4298.5||4298.5||200
1626096870000|2021-07-12 13:34:30|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|420
1626096880000|2021-07-12 13:34:40|4299|4297.5|4298|4297.5|4299|4297.5|4298|4297.5|692
1626096890000|2021-07-12 13:34:50|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|558
1626096900000|2021-07-12 13:35:00|4299|4298|4299|4298|4299|4298|4298.5|4298|522
1626096910000|2021-07-12 13:35:10||4298.5||4298||4298.5||4298|117
1626096920000|2021-07-12 13:35:20|4300|4298.5|4299|4298|4300|4299|4299|4298|1830
1626096940000|2021-07-12 13:35:40|4298.5|4297.5|4295.5|4294.5|4299|4298|4295.5|4294.5|7109
1626096950000|2021-07-12 13:35:50|4296|4295|4296|4294.5|4296|4295.5|4295.5|4294.5|1297
1626096960000|2021-07-12 13:36:00|4295.5|4295|4296.5|4295.5|4296.5|4296|4295.5|4295|1213
1626096980000|2021-07-12 13:36:20|4297.5|4296|4297.5|4296.5|4297.5|4296.5|4297|4296|134
1626096990000|2021-07-12 13:36:30|4298|4297|4297|4296.5|4298|4297|4296.5|4296|1698
1626097000000|2021-07-12 13:36:40||4296||4296||4296||4296|20
1626097010000|2021-07-12 13:36:50|4297.5|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|565
1626097020000|2021-07-12 13:37:00|4298|4296.5|4296.5|4296|4298|4296.5|4296.5|4296|2024
1626097030000|2021-07-12 13:37:10|4296|4295.5|4295|4294.5|4296|4295.5|4295|4294|3698
1626097040000|2021-07-12 13:37:20||4294||4294.5||4294.5||4294|119
1626097060000|2021-07-12 13:37:40|4295.5|4295|4295.5|4295|4296|4295|4295.5|4295|891
1626097070000|2021-07-12 13:37:50|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|391
1626097080000|2021-07-12 13:38:00|4296|4295|4296|4295.5|4297|4296|4296|4295|1410
1626097090000|2021-07-12 13:38:10|4296.5|4296|4296.5|4296|4297|4296|4296.5|4296|221
1626097100000|2021-07-12 13:38:20|4297|4295.5|4296.5|4295.5|4297|4295.5|4296.5|4295.5|19
1626097110000|2021-07-12 13:38:30|4296||4296||4296||4296||0
1626097120000|2021-07-12 13:38:40|4296.5|4295|4296|4295|4296.5|4295.5|4295.5|4295|828
1626097130000|2021-07-12 13:38:50|4295.5|4295.5|4296|4295|4296|4295.5|4295.5|4295|215
1626097140000|2021-07-12 13:39:00|||||||||22
1626097150000|2021-07-12 13:39:10|4295.5|4294.5|4295.5|4294.5|4296|4295|4295|4294.5|2167
1626097160000|2021-07-12 13:39:20|4296|4295|4295|4294|4296|4295.5|4294.5|4294|957
1626097170000|2021-07-12 13:39:30|4294.5|4293.5|4294|4293|4294.5|4293.5|4293.5|4292.5|1489
1626097190000|2021-07-12 13:39:50|4293.5||4294||4294||4293.5||58
1626097210000|2021-07-12 13:40:10|4294.5|4293.5|4295|4294.5|4295|4294.5|4294.5|4293|784
1626097220000|2021-07-12 13:40:20|4295.5|4295|4295|4294|4296.5|4295.5|4295|4294|1245
1626097230000|2021-07-12 13:40:30|4295.5|4294.5|4297|4295.5|4297|4296|4295.5|4294|1288
1626097240000|2021-07-12 13:40:40|4297.5|4296|4297|4296|4297.5|4296.5|4297|4296|241
1626097250000|2021-07-12 13:40:50|4297.5|4296.5|4298|4297|4298.5|4297.5|4297|4296.5|0
1626097260000|2021-07-12 13:41:00|4297.5|4296.5|4298|4297|4298|4297|4297|4296.5|14
1626097280000|2021-07-12 13:41:20|4297.5|4296.5|4298|4297|4298|4297|4297|4296.5|838
1626097290000|2021-07-12 13:41:30|4298.5|4297.5|4298|4297.5|4299|4298|4298|4297|831
1626097300000|2021-07-12 13:41:40|4297.5|4297|4297.5|4296.5|4298|4297|4297|4296.5|1241
1626097310000|2021-07-12 13:41:50|4297|4296|4296|4295|4297.5|4296|4296|4295|792
1626097320000|2021-07-12 13:42:00|4296.5|4295.5|4297|4296|4297|4296|4296.5|4295.5|383
1626097330000|2021-07-12 13:42:10|4297.5|4296.5|4298|4297|4298|4297|4297.5|4296|361
1626097340000|2021-07-12 13:42:20|4297.5|4296.5|4297|4296|4298|4296.5|4297|4296|0
1626097350000|2021-07-12 13:42:30|4296.5|4296.5|4297.5|4296.5|4297.5|4297|4296.5|4296.5|280
1626097360000|2021-07-12 13:42:40|4297|4296|4297|4296|4297|4296|4297|4296|43
1626097370000|2021-07-12 13:42:50|4296.5|4296.5|4297|4296.5|4297|4296.5|4296.5|4296.5|256
1626097380000|2021-07-12 13:43:00|4297.5|4297|4298.5|4297.5|4298.5|4297.5|4297.5|4296.5|437
1626097390000|2021-07-12 13:43:10|4298|4297|4298.5|4297.5|4298.5|4297.5|4298|4297|48
1626097400000|2021-07-12 13:43:20|4298|4297|4298|4297|4298|4297.5|4298|4297|210
1626097410000|2021-07-12 13:43:30||4297.5||4297||4297.5||4297|664
1626097420000|2021-07-12 13:43:40|4297.5|4296.5|4297|4296|4298|4296.5|4296.5|4296|629
1626097440000|2021-07-12 13:44:00|4297.5|4296.5|4297.5|4297|4298.5|4297.5|4297|4296.5|387
1626097450000|2021-07-12 13:44:10|4298||4298||4298||4298||0
1626097460000|2021-07-12 13:44:20|4297.5|4296.5|4297.5|4296|4297.5|4296.5|4296.5|4296|41
1626097470000|2021-07-12 13:44:30|4297||4297||4297||4297||0
1626097480000|2021-07-12 13:44:40|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296|623
1626097490000|2021-07-12 13:44:50|4297|4296|4297|4296|4297|4296|4297|4296|136
1626097500000|2021-07-12 13:45:00|4297.5|4296.5|4298|4297|4298|4297|4297.5|4296.5|123
1626097510000|2021-07-12 13:45:10|4298.5||4298.5||4298.5||4298||0
1626097530000|2021-07-12 13:45:30|4298|4296.5|4297.5|4296.5|4298|4296.5|4297|4296|1239
1626097540000|2021-07-12 13:45:40|4298|4297|4298|4297|4298|4297|4297.5|4297|291
1626097550000|2021-07-12 13:45:50|4297.5|4296.5|4297|4296|4297.5|4296.5|4296.5|4296|239
1626097560000|2021-07-12 13:46:00|4297.5|4296.5|4299.5|4298|4299.5|4298|4296.5|4296.5|699
1626097570000|2021-07-12 13:46:10|4299||4299||4299.5||4299||0
1626097580000|2021-07-12 13:46:20|4299.5|4298.5|4299|4298|4300|4299|4299|4298|627
1626097590000|2021-07-12 13:46:30|4298.5|4297.5|4298|4297|4298.5|4297.5|4298|4297|188
1626097600000|2021-07-12 13:46:40|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|7
1626097610000|2021-07-12 13:46:50|4298|4297|4298|4297|4298|4297|4298|4297|0
1626097620000|2021-07-12 13:47:00|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|0
1626097650000|2021-07-12 13:47:30|4297|4296|4297.5|4296.5|4297.5|4296.5|4296.5|4296|1716
1626097660000|2021-07-12 13:47:40|4297|4296|4297.5|4296.5|4297.5|4296.5|4297|4296|141
1626097670000|2021-07-12 13:47:50|4297|4297|4298|4297|4298|4297|4297|4296.5|199
1626097680000|2021-07-12 13:48:00||4297.5||4297.5||4297.5||4297.5|62
1626097690000|2021-07-12 13:48:10|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|404
1626097700000|2021-07-12 13:48:20|4298.5|4298|4298.5|4297.5|4298.5|4298|4298.5|4297.5|38
1626097710000|2021-07-12 13:48:30|4299|4298|4300|4299|4300.5|4299|4299|4298|1159
1626097720000|2021-07-12 13:48:40|4299.5|4298.5|4298.5|4298|4299.5|4298.5|4298.5|4298|658
1626097730000|2021-07-12 13:48:50|4299|4297.5|4298.5|4297.5|4299|4297.5|4298|4297.5|1490
1626097740000|2021-07-12 13:49:00|4298|4297|4298|4297|4298|4297.5|4298|4297|344
1626097750000|2021-07-12 13:49:10|4299|4297.5|4299|4298|4299|4298|4298.5|4297.5|610
1626097760000|2021-07-12 13:49:20|4298.5|4297.5|4298|4297|4299|4297.5|4298|4297|69
1626097770000|2021-07-12 13:49:30|4297.5||4298||4298||4297.5||500
1626097780000|2021-07-12 13:49:40|4297.5|4297.5|4299|4298.5|4299|4298.5|4297.5|4297.5|57
1626097790000|2021-07-12 13:49:50||4298||4298||4298||4298|11
1626097800000|2021-07-12 13:50:00|4298.5|4298.5|4299|4298|4299|4298.5|4298.5|4298|455
1626097820000|2021-07-12 13:50:20|4298.5|4297.5|4298|4297|4298.5|4297.5|4298|4297|484
1626097850000|2021-07-12 13:50:50|4297.5|4296.5|4297|4296|4298|4297|4297|4296|1203
1626097860000|2021-07-12 13:51:00|4296.5|4295.5|4296|4294.5|4296.5|4296|4295|4294.5|1362
1626097870000|2021-07-12 13:51:10|4295.5|4294|4294.5|4294|4295.5|4294.5|4294.5|4293.5|955
1626097880000|2021-07-12 13:51:20|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|408
1626097890000|2021-07-12 13:51:30|4295|4294.5|4295|4294|4295|4294.5|4295|4294|345
1626097900000|2021-07-12 13:51:40|4294.5|4293.5|4294.5|4293.5|4295|4293.5|4294|4293.5|136
1626097910000|2021-07-12 13:51:50|4295|4294|4294.5|4294|4295|4294.5|4294.5|4294|695
1626097920000|2021-07-12 13:52:00|4293.5|4293.5|4294|4293|4294|4293.5|4293.5|4293|0
1626097930000|2021-07-12 13:52:10|4293.5|4292.5|4293.5|4293|4294|4293|4293.5|4292.5|394
1626097940000|2021-07-12 13:52:20|4294||4294||4294||4293.5||186
1626097960000|2021-07-12 13:52:40|4293.5|4293.5|4295|4294|4295|4294|4293.5|4293.5|1782
1626097980000|2021-07-12 13:53:00|4294.5|4293.5|4294|4293|4294.5|4293.5|4292.5|4292|1607
1626097990000|2021-07-12 13:53:10|4294.5|4293.5|4294|4292.5|4294.5|4293.5|4294|4292.5|762
1626098010000|2021-07-12 13:53:30|4294.5|4293|4295|4293.5|4295|4293.5|4294|4293|46
1626098020000|2021-07-12 13:53:40|4295.5|4294|4296|4295|4296|4295|4295.5|4294|166
1626098030000|2021-07-12 13:53:50|4295.5|4295.5|4296|4295.5|4296|4295.5|4295.5|4295.5|0
1626098040000|2021-07-12 13:54:00|4296.5|4295|4296|4295|4296.5|4295|4295.5|4295|304
1626098050000|2021-07-12 13:54:10|4296.5|4295.5|4297|4296|4297|4296|4296.5|4295.5|272
1626098060000|2021-07-12 13:54:20|4296.5|4296.5|4296|4295|4297|4296.5|4296|4295|251
1626098070000|2021-07-12 13:54:30|4296.5||4296||4296.5||4296||0
1626098090000|2021-07-12 13:54:50|4295.5|4294.5|4296|4295.5|4296|4295.5|4295.5|4294.5|815
1626098100000|2021-07-12 13:55:00|4296.5|4295|4297|4296|4297|4296|4296.5|4295|388
1626098110000|2021-07-12 13:55:10|4297.5|4296.5|4297|4296.5|4297.5|4296.5|4297|4296|9
1626098120000|2021-07-12 13:55:20|4296.5|4296|4297|4295.5|4297|4296|4296|4295.5|521
1626098130000|2021-07-12 13:55:30|4296.5|4295|4295|4294|4296.5|4295|4295|4294|415
1626098140000|2021-07-12 13:55:40|4294.5|4293.5|4294|4293|4294.5|4293.5|4294|4293|545
1626098160000|2021-07-12 13:56:00|4293.5|4292.5|4293|4292|4293.5|4292.5|4293|4292|235
1626098170000|2021-07-12 13:56:10|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291|466
1626098190000|2021-07-12 13:56:30|4292|4291|4292.5|4291.5|4292.5|4291.5|4292|4291|186
1626098200000|2021-07-12 13:56:40|4292|4292|4292.5|4292|4292.5|4292|4292|4291.5|361
1626098210000|2021-07-12 13:56:50||4291.5||4291.5||4291.5||4291.5|0
1626098220000|2021-07-12 13:57:00|4293|4292|4294.5|4293.5|4294.5|4293.5|4293|4292|1838
1626098230000|2021-07-12 13:57:10|4295|4294|4294.5|4293.5|4295|4294.5|4294|4293.5|570
1626098260000|2021-07-12 13:57:40|4294|4293|4293.5|4292.5|4294.5|4293|4293|4292.5|915
1626098270000|2021-07-12 13:57:50|4294|4292|4294|4293.5|4294|4293.5|4294|4292|1186
1626098280000|2021-07-12 13:58:00|4293.5|4293|4293.5|4293|4293.5|4293|4293|4292.5|530
1626098300000|2021-07-12 13:58:20|4294|4292.5|4294.5|4293|4294.5|4294|4294|4292.5|536
1626098310000|2021-07-12 13:58:30|4294|4293.5|4294|4293.5|4294|4294|4294|4293.5|298
1626098330000|2021-07-12 13:58:50|4293.5|4293|4294|4293|4294|4293|4293|4292.5|1286
1626098340000|2021-07-12 13:59:00|||||||||162
1626098350000|2021-07-12 13:59:10|4293.5||4293.5||4293.5||4293.5||0
1626098360000|2021-07-12 13:59:20|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293|50
1626098370000|2021-07-12 13:59:30|4294.5|4294|4295|4294|4295|4294|4294.5|4293.5|190
1626098380000|2021-07-12 13:59:40|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|0
1626098390000|2021-07-12 13:59:50|||||||||10
1626098400000|2021-07-12 14:00:00|4295||4295||4295||4295||0
1626098410000|2021-07-12 14:00:10|4295.5|4295|4295.5|4295|4295.5|4295|4295|4294.5|405
1626098420000|2021-07-12 14:00:20|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|42
1626098430000|2021-07-12 14:00:30|4295|4295|4295|4294|4295.5|4295|4295|4294|823
1626098440000|2021-07-12 14:00:40|4294.5|4294.5|4295|4294|4295.5|4294.5|4294.5|4294|151
1626098450000|2021-07-12 14:00:50|4295.5||4295||4295.5||4295||0
1626098460000|2021-07-12 14:01:00|4295.5|4294.5|4294.5|4294|4295.5|4294.5|4294.5|4294|923
1626098470000|2021-07-12 14:01:10||4293.5||4293.5||4293.5||4293.5|44
1626098480000|2021-07-12 14:01:20|4294|4293|4294|4293|4294|4293|4294|4293|466
1626098490000|2021-07-12 14:01:30|4293.5|4292.5|4291.5|4290.5|4293.5|4292.5|4291.5|4290.5|1952
1626098500000|2021-07-12 14:01:40|4292|4291|4291.5|4290.5|4292|4291|4291|4290.5|212
1626098510000|2021-07-12 14:01:50|4292.5|4291|4293|4292.5|4293|4292.5|4292|4291|425
1626098520000|2021-07-12 14:02:00|4293.5|4292|4292|4291|4293.5|4292|4291.5|4290.5|1303
1626098530000|2021-07-12 14:02:10|4291.5|4290.5|4291|4290.5|4291.5|4290.5|4291|4290.5|59
1626098540000|2021-07-12 14:02:20|4291.5|4291|4292|4291|4292|4291|4291.5|4290.5|424
1626098550000|2021-07-12 14:02:30|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|190
1626098560000|2021-07-12 14:02:40|4292|4291|4292|4291|4292|4291|4291.5|4291|165
1626098580000|2021-07-12 14:03:00|||||||||33
1626098590000|2021-07-12 14:03:10|4291.5||4292||4292||4291.5||50
1626098620000|2021-07-12 14:03:40|4291.5|4290.5|4291|4290.5|4292|4290.5|4291|4290.5|181
1626098630000|2021-07-12 14:03:50|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|1752
1626098640000|2021-07-12 14:04:00|4290|4289|4290|4289|4290|4289|4289.5|4289|181
1626098660000|2021-07-12 14:04:20|||||||||500
1626098670000|2021-07-12 14:04:30|4289.5||4289.5||4290||4289.5||49
1626098690000|2021-07-12 14:04:50|4290|4288.5|4290|4289.5|4290|4289.5|4289.5|4288.5|1289
1626098700000|2021-07-12 14:05:00|4290.5|4290|4291|4290|4291.5|4290.5|4290|4289.5|1831
1626098710000|2021-07-12 14:05:10|4291.5|4290.5|4292|4291|4292|4291|4291.5|4290.5|0
1626098720000|2021-07-12 14:05:20|4291.5||4292.5||4292.5||4291.5||0
1626098730000|2021-07-12 14:05:30|4293|4291.5|4294|4293|4294|4293|4293|4291.5|1050
1626098740000|2021-07-12 14:05:40|4293.5|4292.5|4293|4292|4294|4292.5|4293|4292|722
1626098800000|2021-07-12 14:06:40|4293.5|4292.5|4294|4293|4294|4293.5|4293.5|4292|404
1626098810000|2021-07-12 14:06:50|4294.5|4293.5|4294.5|4293.5|4295|4293.5|4294.5|4293.5|151
1626098820000|2021-07-12 14:07:00|4294|4293|4292.5|4292|4294.5|4293|4292.5|4292|559
1626098830000|2021-07-12 14:07:10|||||||||290
1626098840000|2021-07-12 14:07:20|4293|4292.5|4293|4292|4293|4292.5|4293|4292|263
1626098880000|2021-07-12 14:08:00||4292.5||4292.5||4292.5||4292.5|34
1626098890000|2021-07-12 14:08:10|4293.5|4292|4294|4293|4294.5|4294|4293.5|4292|2832
1626098900000|2021-07-12 14:08:20|4293.5|4293.5|4294|4293|4294|4293.5|4293.5|4293|265
1626098910000|2021-07-12 14:08:30|4294.5|4293.5|4293.5|4292.5|4294.5|4293.5|4292.5|4292|2518
1626098930000|2021-07-12 14:08:50|4294|4293|4294|4293.5|4294|4293.5|4294|4293|357
1626098940000|2021-07-12 14:09:00|4294.5|4293|4295|4294|4295|4294.5|4294.5|4293|354
1626098950000|2021-07-12 14:09:10|4294.5|4293.5|4294.5|4293.5|4295|4294|4294|4293.5|1505
1626098980000|2021-07-12 14:09:40|4294|4292.5|4294|4293|4294.5|4293|4293.5|4292.5|1034
1626098990000|2021-07-12 14:09:50|4294.5|4293.5|4295.5|4294.5|4295.5|4294.5|4294|4293|1252
1626099000000|2021-07-12 14:10:00|4296|4295|4295.5|4295|4296|4295|4295.5|4295|124
1626099010000|2021-07-12 14:10:10|4295|4294.5|4296|4295|4296|4295.5|4295|4294|2055
1626099020000|2021-07-12 14:10:20|4295.5||4295.5||4295.5||4295.5||100
1626099030000|2021-07-12 14:10:30|4296|4295.5|4296.5|4295.5|4296.5|4296|4296|4295|287
1626099040000|2021-07-12 14:10:40|4296|4295|4296|4295|4296.5|4295.5|4295.5|4295|525
1626099050000|2021-07-12 14:10:50|4295.5||4295.5||4295.5||4295.5||0
1626099080000|2021-07-12 14:11:20|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295|780
1626099090000|2021-07-12 14:11:30|4296.5||4296.5||4296.5||4296.5||0
1626099100000|2021-07-12 14:11:40|4296|4295|4296|4295|4296|4295|4296|4295|0
1626099110000|2021-07-12 14:11:50|4296.5|4295.5|4296.5|4296|4296.5|4296|4296.5|4295.5|642
1626099120000|2021-07-12 14:12:00|4296|4295.5|4296|4295|4296|4295.5|4295.5|4295|489
1626099130000|2021-07-12 14:12:10|4295.5|4294.5|4295|4294.5|4296|4295|4295|4294.5|934
1626099140000|2021-07-12 14:12:20|||||||||94
1626099150000|2021-07-12 14:12:30|4295.5|4295|4296.5|4296|4296.5|4296|4295|4294.5|1941
1626099170000|2021-07-12 14:12:50|4297|4296.5|4297|4296.5|4297|4296.5|4296.5|4295.5|2926
1626099180000|2021-07-12 14:13:00|4297.5|4296|4298|4296.5|4298|4296.5|4296.5|4296|68
1626099190000|2021-07-12 14:13:10|4297.5|4297|4298|4297|4298|4297|4297.5|4297|154
1626099200000|2021-07-12 14:13:20|4297.5||4298||4298||4297.5||81
1626099210000|2021-07-12 14:13:30|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|185
1626099220000|2021-07-12 14:13:40|4298|4297|4298.5|4297.5|4298.5|4297.5|4297.5|4297|1340
1626099230000|2021-07-12 14:13:50|4298|4298|4298|4297|4298.5|4298|4297.5|4297|805
1626099290000|2021-07-12 14:14:50|4297.5|4296.5|4298|4297|4298|4297|4297|4296.5|1047
1626099300000|2021-07-12 14:15:00|4297.5|4296.5|4298|4296.5|4298|4296.5|4297.5|4296.5|497
1626099310000|2021-07-12 14:15:10|4298.5|4297|4298.5|4297.5|4298.5|4298|4298|4297|626
1626099320000|2021-07-12 14:15:20|4299|4298|4299.5|4298.5|4299.5|4298.5|4298.5|4298|1029
1626099330000|2021-07-12 14:15:30|4299|4298|4299|4298|4299.5|4298|4298.5|4297.5|2905
1626099350000|2021-07-12 14:15:50|4299.5|4298.5|4300|4299.5|4300.5|4300|4299|4298|1896
1626099360000|2021-07-12 14:16:00||4299||4299||4299||4299|48
1626099370000|2021-07-12 14:16:10|4299.5|4298.5|4299.5|4298.5|4299.5|4299|4299.5|4298.5|0
1626099380000|2021-07-12 14:16:20|4299|4298|4299|4297.5|4299.5|4298|4298|4297.5|4503
1626099400000|2021-07-12 14:16:40|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4297.5|107
1626099410000|2021-07-12 14:16:50||4297.5||4298||4298||4297.5|43
1626099420000|2021-07-12 14:17:00|4299|4297.5|4299|4298.5|4299|4298.5|4298.5|4297.5|586
1626099430000|2021-07-12 14:17:10|||||||||515
1626099440000|2021-07-12 14:17:20|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|186
1626099450000|2021-07-12 14:17:30||4298||4298||4298||4298|253
1626099460000|2021-07-12 14:17:40|4298.5|4298.5|4300|4299.5|4300|4299.5|4298.5|4298.5|975
1626099480000|2021-07-12 14:18:00|4300.5|4300|4300|4299|4300.5|4300|4299.5|4299|1226
1626099500000|2021-07-12 14:18:20|4299.5|4298.5|4299|4298|4300|4298.5|4298.5|4298|1353
1626099510000|2021-07-12 14:18:30|4299.5|4298.5|4300.5|4299|4300.5|4299.5|4299.5|4298|1116
1626099520000|2021-07-12 14:18:40|4301|4299.5|4302|4301|4302|4301|4301|4299.5|991
1626099530000|2021-07-12 14:18:50|||||||||423
1626099540000|2021-07-12 14:19:00|4302.5|4301.5|4302|4301|4302.5|4301.5|4301.5|4301|136
1626099550000|2021-07-12 14:19:10|4302.5||4302||4302.5||4302||0
1626099570000|2021-07-12 14:19:30|4301.5|4300.5|4301.5|4300.5|4302|4300.5|4301|4300.5|1465
1626099580000|2021-07-12 14:19:40|4301|4301|4301.5|4301|4302|4301|4301|4301|292
1626099590000|2021-07-12 14:19:50|4302||4302||4302||4301.5||50
1626099600000|2021-07-12 14:20:00|4301.5||4301.5||4302||4301.5||106
1626099610000|2021-07-12 14:20:10|4302|4301.5|4303|4302.5|4303|4302.5|4302|4301.5|930
1626099620000|2021-07-12 14:20:20|4302.5|4302|4303|4302|4303|4302|4302.5|4302|68
1626099640000|2021-07-12 14:20:40|4302.5|4301.5|4303|4302.5|4303|4302.5|4302|4301.5|297
1626099650000|2021-07-12 14:20:50|4302.5|4302|4302.5|4301.5|4302.5|4302|4302.5|4301.5|37
1626099670000|2021-07-12 14:21:10|||||||||300
1626099690000|2021-07-12 14:21:30|4302||4302.5||4302.5||4302||399
1626099700000|2021-07-12 14:21:40|4303|4302|4303|4302|4303|4302.5|4302.5|4301.5|345
1626099720000|2021-07-12 14:22:00|4303.5|4302.5|4305|4304|4305|4304.5|4303.5|4302|3689
1626099730000|2021-07-12 14:22:10|4305.5|4304.5|4306|4305|4306|4305|4305.5|4304.5|127
1626099740000|2021-07-12 14:22:20|4306.5||4306.5||4306.5||4306.5||350
1626099760000|2021-07-12 14:22:40|4307|4305.5|4307|4306|4307|4306|4307|4305.5|150
1626099770000|2021-07-12 14:22:50|4306.5|4305.5|4306.5|4305|4306.5|4305.5|4305.5|4305|964
1626099780000|2021-07-12 14:23:00|4306||4306||4306||4306||0
1626099790000|2021-07-12 14:23:10||4305.5||4305||4305.5||4305|122
1626099800000|2021-07-12 14:23:20|4305.5|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|1290
1626099810000|2021-07-12 14:23:30|4306|4304.5|4305.5|4305|4306|4305|4305|4304.5|1788
1626099820000|2021-07-12 14:23:40||4304.5||4304.5||4304.5||4304.5|0
1626099830000|2021-07-12 14:23:50|4306|4305|4305|4304|4306|4305|4305|4304|771
1626099840000|2021-07-12 14:24:00|4304.5|4303.5|4303.5|4302.5|4304.5|4303.5|4303|4302.5|3610
1626099850000|2021-07-12 14:24:10|||||||||90
1626099860000|2021-07-12 14:24:20|4304|4303|4304|4302.5|4304|4303.5|4304|4302.5|1366
1626099880000|2021-07-12 14:24:40|4303.5|4302|4302.5|4302|4303.5|4302.5|4302.5|4302|191
1626099890000|2021-07-12 14:24:50||4301.5||4301.5||4301.5||4301.5|470
1626099900000|2021-07-12 14:25:00|4302|4301|4302|4301.5|4302.5|4301.5|4302|4301|276
1626099910000|2021-07-12 14:25:10|4302.5|4302|4302.5|4301.5|4303|4302.5|4302|4301.5|567
1626099930000|2021-07-12 14:25:30|4302|4301|4302|4301|4302.5|4301.5|4302|4301|449
1626099960000|2021-07-12 14:26:00|||||||||5
1626099970000|2021-07-12 14:26:10|4301.5|4300.5|4301.5|4300|4301.5|4300.5|4301|4300|498
1626099980000|2021-07-12 14:26:20|4301||4301.5||4301.5||4301||0
1626100000000|2021-07-12 14:26:40||4300.5||4301||4301||4300.5|20
1626100010000|2021-07-12 14:26:50|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|26
1626100020000|2021-07-12 14:27:00|4300.5|4300|4300.5|4299.5|4300.5|4300|4300.5|4299.5|176
1626100030000|2021-07-12 14:27:10||4300||4300||4300||4300|420
1626100040000|2021-07-12 14:27:20|4300|4299.5|4300|4299|4300.5|4299.5|4299.5|4299|360
1626100050000|2021-07-12 14:27:30|4299.5|4298.5|4299.5|4298.5|4300|4298.5|4299.5|4298.5|0
1626100070000|2021-07-12 14:27:50|4299|4298|4299|4298|4299|4298|4299|4298|48
1626100080000|2021-07-12 14:28:00|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|0
1626100090000|2021-07-12 14:28:10|4299|4298|4299.5|4298.5|4299.5|4299|4299|4297.5|398
1626100100000|2021-07-12 14:28:20|||||||||59
1626100110000|2021-07-12 14:28:30|4299|4298|4300|4299|4300|4299|4299|4298|771
1626100140000|2021-07-12 14:29:00|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299|868
1626100150000|2021-07-12 14:29:10|4300|4299|4299.5|4298.5|4300|4299|4299.5|4298.5|127
1626100160000|2021-07-12 14:29:20|4300|4299|4300|4299|4300|4299|4300|4299|202
1626100170000|2021-07-12 14:29:30||4299.5||4299||4299.5||4299|334
1626100180000|2021-07-12 14:29:40|4299.5|4298.5|4299.5|4298.5|4300|4298.5|4299|4298.5|299
1626100190000|2021-07-12 14:29:50||4299||4299||4299||4299|9
1626100200000|2021-07-12 14:30:00|4300|4298.5|4301|4300|4301|4300.5|4300|4298.5|831
1626100210000|2021-07-12 14:30:10|||||||||1325
1626100230000|2021-07-12 14:30:30||4300.5||4300.5||4300.5||4300.5|0
1626100240000|2021-07-12 14:30:40|4300.5|4300|4301|4300|4301|4300|4300.5|4300|3
1626100250000|2021-07-12 14:30:50|4300.5|4300.5|4301.5|4301|4301.5|4301|4300.5|4300|732
1626100260000|2021-07-12 14:31:00|4302|4300|4301|4300.5|4302|4300.5|4301|4300|371
1626100270000|2021-07-12 14:31:10|4301.5|4300|4302|4301.5|4302|4301.5|4301|4300|821
1626100280000|2021-07-12 14:31:20|||||||||276
1626100290000|2021-07-12 14:31:30|4301.5|4301|4302|4301|4302|4301|4301|4300.5|905
1626100300000|2021-07-12 14:31:40|4301.5|4300.5|4301|4300|4302|4300.5|4300.5|4300|995
1626100310000|2021-07-12 14:31:50|4300.5|4300.5|4301.5|4300.5|4301.5|4300.5|4300.5|4300.5|0
1626100320000|2021-07-12 14:32:00|4302|4301|4302|4301|4302|4301|4301.5|4301|200
1626100340000|2021-07-12 14:32:20|4301.5|4300.5|4301.5|4301|4301.5|4301|4301.5|4300.5|27
1626100350000|2021-07-12 14:32:30|4301|4300.5|4301.5|4301|4301.5|4301|4300.5|4300|2248
1626100360000|2021-07-12 14:32:40|4302|4301.5|4302|4301|4302.5|4301.5|4302|4301|344
1626100370000|2021-07-12 14:32:50|4302.5|4301.5|4303|4302|4303|4302|4302.5|4301|1085
1626100380000|2021-07-12 14:33:00|4302.5|4301.5|4302.5|4301.5|4303|4301.5|4302.5|4301.5|116
1626100400000|2021-07-12 14:33:20|4303|4302|4302.5|4301.5|4303|4302|4302.5|4301.5|100
1626100410000|2021-07-12 14:33:30|4302||4302.5||4303||4302||0
1626100420000|2021-07-12 14:33:40|4302||4302||4302||4302||0
1626100440000|2021-07-12 14:34:00|||||||||45
1626100470000|2021-07-12 14:34:30|4302.5|4302|4302.5|4301.5|4302.5|4302|4302.5|4301.5|32
1626100490000|2021-07-12 14:34:50|||||||||200
1626100500000|2021-07-12 14:35:00|4303|4302|4303|4302.5|4303|4302.5|4302.5|4301.5|496
1626100510000|2021-07-12 14:35:10|4302.5|4302|4303|4301.5|4303|4302|4302.5|4301.5|4
1626100530000|2021-07-12 14:35:30||4302||4302||4302.5||4302|0
1626100540000|2021-07-12 14:35:40|||||||||106
1626100560000|2021-07-12 14:36:00|4303.5|4302.5|4305|4304|4305|4304|4303.5|4302|2483
1626100580000|2021-07-12 14:36:20|4304.5|4303.5|4305|4304|4305|4304|4304|4303.5|2155
1626100590000|2021-07-12 14:36:30|4304.5||4305||4305||4304.5||0
1626100600000|2021-07-12 14:36:40|4305.5|4304.5|4305.5|4305|4306.5|4305|4305.5|4304.5|512
1626100620000|2021-07-12 14:37:00|4305|4304.5|4305.5|4304.5|4305.5|4305|4305|4304.5|68
1626100630000|2021-07-12 14:37:10|4305|4304|4304.5|4303.5|4305.5|4304|4303.5|4303|3196
1626100640000|2021-07-12 14:37:20|4304||4304.5||4304.5||4304||0
1626100650000|2021-07-12 14:37:30|4305|4304|4306|4305|4306|4305|4304.5|4303.5|564
1626100660000|2021-07-12 14:37:40|4306.5|4305.5|4306.5|4305.5|4307|4306|4306.5|4305.5|223
1626100680000|2021-07-12 14:38:00|4307|4306|4306.5|4305.5|4307|4306|4306|4305.5|174
1626100690000|2021-07-12 14:38:10|4306|4305|4306.5|4306|4306.5|4306|4305|4304.5|2021
1626100700000|2021-07-12 14:38:20||4305.5||4305.5||4305.5||4305.5|0
1626100770000|2021-07-12 14:39:30|4307|4306|4307|4306.5|4307.5|4306.5|4307|4305.5|806
1626100780000|2021-07-12 14:39:40|4307.5|4307|4307|4306.5|4307.5|4307|4307|4306.5|658
1626100790000|2021-07-12 14:39:50|4307.5|4307|4307|4306.5|4307.5|4307|4307|4306.5|86
1626100800000|2021-07-12 14:40:00|4307.5||4307.5||4307.5||4307.5||60
1626100830000|2021-07-12 14:40:30|4307|4306|4307|4306|4307|4306.5|4306.5|4306|266
1626100850000|2021-07-12 14:40:50|4307.5|4306.5|4308.5|4307.5|4308.5|4307.5|4307.5|4306|330
1626100860000|2021-07-12 14:41:00|4308|4307|4308|4307.5|4308.5|4307.5|4308|4307|86
1626100870000|2021-07-12 14:41:10|4308.5|4308|4308|4307.5|4308.5|4308|4308|4307.5|201
1626100880000|2021-07-12 14:41:20|4307.5|4307|4308|4307|4308|4307.5|4307.5|4307|498
1626100890000|2021-07-12 14:41:30|||||||||69
1626100900000|2021-07-12 14:41:40|4307.5|4306.5|4307.5|4307|4307.5|4307|4307|4306|1147
1626100920000|2021-07-12 14:42:00||4306.5||4307||4307||4306.5|327
1626100930000|2021-07-12 14:42:10|4308|4307.5|4308|4307|4308|4307.5|4308|4307|257
1626100960000|2021-07-12 14:42:40|4307.5||4308||4308||4307.5||1
1626100980000|2021-07-12 14:43:00|4308.5|4307.5|4308.5|4307.5|4309|4308|4308.5|4307|271
1626100990000|2021-07-12 14:43:10|4308||4308.5||4308.5||4308||187
1626101000000|2021-07-12 14:43:20|4308|4307|4307.5|4307|4308|4307|4307.5|4307|618
1626101010000|2021-07-12 14:43:30|4308|4307.5|4308|4307|4308|4307.5|4308|4307|274
1626101020000|2021-07-12 14:43:40|4307.5|4307.5|4308.5|4308|4308.5|4308|4307.5|4307.5|140
1626101030000|2021-07-12 14:43:50|4309|4307.5|4308.5|4307|4309|4307.5|4307.5|4307|1120
1626101040000|2021-07-12 14:44:00|4308||4308||4308.5||4308||308
1626101050000|2021-07-12 14:44:10|4307.5||4307.5||4307.5||4307.5||460
1626101060000|2021-07-12 14:44:20|4308|4307.5|4308|4307.5|4308|4307.5|4307.5|4307.5|2870
1626101070000|2021-07-12 14:44:30||4307||4307||4307||4307|0
1626101100000|2021-07-12 14:45:00|4307.5|4306.5|4307.5|4306.5|4307.5|4307|4307|4306.5|1993
1626101110000|2021-07-12 14:45:10||4307||4307||4307||4307|84
1626101120000|2021-07-12 14:45:20|4307|4306.5|4306|4305|4307.5|4306.5|4306|4305|3190
1626101130000|2021-07-12 14:45:30|4305.5|4304.5|4305.5|4305|4306|4305|4305.5|4304.5|489
1626101140000|2021-07-12 14:45:40|4306||4306||4306||4305.5||406
1626101160000|2021-07-12 14:46:00|4305.5|4304.5|4305|4304.5|4305.5|4304.5|4305|4304.5|352
1626101170000|2021-07-12 14:46:10||4304||4304.5||4304.5||4304|1463
1626101180000|2021-07-12 14:46:20|4304.5|4304|4304.5|4303.5|4305|4304|4304|4303.5|1945
1626101190000|2021-07-12 14:46:30|4305||4305||4305||4305||0
1626101200000|2021-07-12 14:46:40|4305.5|4304|4306.5|4306|4306.5|4306|4305.5|4304|2009
1626101210000|2021-07-12 14:46:50|||||||||106
1626101220000|2021-07-12 14:47:00|4307|4305.5|4307|4306.5|4307|4306.5|4306|4305.5|314
1626101230000|2021-07-12 14:47:10|4306.5|4306|4307|4306|4307|4306.5|4306.5|4306|310
1626101240000|2021-07-12 14:47:20||4306.5||4306.5||4306.5||4306.5|3
1626101250000|2021-07-12 14:47:30|4307.5|4307|4308|4306.5|4308|4307|4307|4306.5|168
1626101260000|2021-07-12 14:47:40||4307||4307||4307||4307|0
1626101270000|2021-07-12 14:47:50|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|0
1626101280000|2021-07-12 14:48:00|4307|4306|4307|4306|4307.5|4306|4306|4305|1000
1626101290000|2021-07-12 14:48:10|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|0
1626101300000|2021-07-12 14:48:20|4308|4307|4307.5|4306.5|4308|4307|4307.5|4306.5|362
1626101310000|2021-07-12 14:48:30||4307||4306.5||4307||4306|0
1626101320000|2021-07-12 14:48:40||4307||4307||4307||4307|0
1626101330000|2021-07-12 14:48:50|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306|224
1626101340000|2021-07-12 14:49:00|4308|4306.5|4308.5|4307|4309|4308.5|4308|4306.5|3500
1626101350000|2021-07-12 14:49:10|4309|4307.5|4309|4307.5|4309|4307.5|4308.5|4307.5|107
1626101370000|2021-07-12 14:49:30||4308||4308||4308.5||4308|65
1626101380000|2021-07-12 14:49:40||4308.5||4308.5||4308.5||4308.5|140
1626101390000|2021-07-12 14:49:50|4309.5||4309.5||4309.5||4309||253
1626101400000|2021-07-12 14:50:00|4309|4309|4309.5|4308.5|4309.5|4309|4309|4308.5|3
1626101420000|2021-07-12 14:50:20||4309||4309||4309||4309|8
1626101440000|2021-07-12 14:50:40|4309|4308.5|4309.5|4308|4309.5|4309|4309|4308|278
1626101450000|2021-07-12 14:50:50|4309|4308.5|4309|4308.5|4309.5|4308.5|4309|4308.5|395
1626101460000|2021-07-12 14:51:00|4309.5||4309.5||4309.5||4309.5||0
1626101480000|2021-07-12 14:51:20|4309|4308|4309|4308|4309|4308|4308.5|4308|186
1626101490000|2021-07-12 14:51:30|4308.5|4308.5|4309|4308|4309|4308.5|4308.5|4308|561
1626101500000|2021-07-12 14:51:40|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|268
1626101510000|2021-07-12 14:51:50||4309||4308.5||4309||4308.5|1012
1626101520000|2021-07-12 14:52:00|4309|4308|4309|4308|4309.5|4308.5|4308.5|4308|342
1626101530000|2021-07-12 14:52:10|4308.5||4308.5||4308.5||4308.5||7
1626101540000|2021-07-12 14:52:20|4309||4308.5||4309||4308.5||41
1626101550000|2021-07-12 14:52:30|4309|4307.5|4308|4307.5|4309|4307.5|4308|4307.5|503
1626101560000|2021-07-12 14:52:40|4308.5||4308.5||4308.5||4308.5||0
1626101570000|2021-07-12 14:52:50||4308||4307.5||4308||4307.5|500050
1626101580000|2021-07-12 14:53:00|4308||4308.5||4308.5||4308||106
1626101590000|2021-07-12 14:53:10|4308||4308||4308||4308||41
1626101600000|2021-07-12 14:53:20|4308.5||4308.5||4308.5||4308.5||122
1626101610000|2021-07-12 14:53:30|||||||||23
1626101620000|2021-07-12 14:53:40|4308||4308||4308||4308||31
1626101630000|2021-07-12 14:53:50|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|1156
1626101640000|2021-07-12 14:54:00|4307|4306.5|4307|4306|4307.5|4306.5|4306.5|4306|1194
1626101650000|2021-07-12 14:54:10|4306.5|4305.5|4306|4305|4307|4305.5|4306|4305|260
1626101670000|2021-07-12 14:54:30|4305.5|4304.5|4304.5|4304|4305.5|4304.5|4304.5|4303.5|248
1626101680000|2021-07-12 14:54:40|4304|4303.5|4304|4303|4304|4303.5|4303.5|4302.5|910
1626101700000|2021-07-12 14:55:00|4303.5|4302.5|4303.5|4303|4303.5|4303|4303.5|4302.5|510
1626101710000|2021-07-12 14:55:10|4304||4304||4304||4304||34
1626101720000|2021-07-12 14:55:20|4303.5|4302.5|4303.5|4302|4303.5|4302.5|4303.5|4302|1
1626101730000|2021-07-12 14:55:30|4303|4301.5|4303|4301.5|4303|4302|4302|4301|139
1626101740000|2021-07-12 14:55:40||4302||4301.5||4302||4301.5|0
1626101750000|2021-07-12 14:55:50||4302||4302||4302||4302|0
1626101760000|2021-07-12 14:56:00||4301.5||4301.5||4302||4301.5|0
1626101770000|2021-07-12 14:56:10|4302.5|4301|4302.5|4301|4302.5|4301|4302.5|4301|0
1626101780000|2021-07-12 14:56:20|4302|4301.5|4302.5|4301.5|4302.5|4302|4302|4301|551
1626101790000|2021-07-12 14:56:30|4303|4302|4303|4302|4303|4302|4303|4302|265
1626101800000|2021-07-12 14:56:40|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|91
1626101820000|2021-07-12 14:57:00|4302||4302||4302||4302||174
1626101840000|2021-07-12 14:57:20|4301.5|4301|4302|4301|4302|4301|4301|4300.5|1731
1626101850000|2021-07-12 14:57:30|4301.5|4300.5|4302|4300.5|4302|4300.5|4301.5|4300.5|78
1626101860000|2021-07-12 14:57:40|4301.5||4301.5||4301.5||4301.5||180
1626101870000|2021-07-12 14:57:50|4301|4300|4300.5|4299.5|4301|4300|4300.5|4299.5|441
1626101880000|2021-07-12 14:58:00|4301|4300|4301.5|4300.5|4301.5|4300.5|4301|4299.5|750
1626101890000|2021-07-12 14:58:10|4302|4301|4303|4302|4303|4302.5|4302|4300.5|2813
1626101900000|2021-07-12 14:58:20|4302.5|4301.5|4303|4302|4303|4302|4302|4301.5|1074
1626101920000|2021-07-12 14:58:40|4302.5|4301.5|4302.5|4301.5|4303|4301.5|4302|4301.5|512
1626101940000|2021-07-12 14:59:00|4303|4302|4303|4302|4303|4302|4303|4302|853
1626101970000|2021-07-12 14:59:30|4302.5|4301.5|4302|4301.5|4303|4301.5|4301.5|4301|345
1626101980000|2021-07-12 14:59:40|4302.5||4302||4303||4302||509
1626101990000|2021-07-12 14:59:50|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|12
1626102000000|2021-07-12 15:00:00|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301|466
1626102010000|2021-07-12 15:00:10|4303|4302|4304|4303|4304|4303.5|4302.5|4301.5|2905
1626102040000|2021-07-12 15:00:40|4303.5||4303.5||4303.5||4303.5||198
1626102050000|2021-07-12 15:00:50|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|595
1626102060000|2021-07-12 15:01:00|4304.5|4304|4304|4303.5|4305|4304|4303.5|4303|1369
1626102070000|2021-07-12 15:01:10|4304.5|4303|4304.5|4303.5|4304.5|4303.5|4303.5|4302.5|4985
1626102080000|2021-07-12 15:01:20|4304|4303|4303.5|4302.5|4304.5|4303.5|4303|4302.5|946
1626102100000|2021-07-12 15:01:40|4303|4302|4303|4302|4303|4302|4302.5|4302|662
1626102110000|2021-07-12 15:01:50|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|0
1626102120000|2021-07-12 15:02:00||4302||4301.5||4302||4301.5|218
1626102150000|2021-07-12 15:02:30|4303|4302|4303|4302|4303|4302.5|4303|4301.5|642
1626102160000|2021-07-12 15:02:40|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|67
1626102170000|2021-07-12 15:02:50|4303||4303||4303||4303||0
1626102180000|2021-07-12 15:03:00|4302.5|4302|4302.5|4301.5|4302.5|4302.5|4302.5|4301.5|243
1626102190000|2021-07-12 15:03:10|||||||||27
1626102200000|2021-07-12 15:03:20||4302||4302||4302||4302|194
1626102210000|2021-07-12 15:03:30|4303|4302.5|4303|4302|4303|4302.5|4303|4302|200
1626102230000|2021-07-12 15:03:50||4302.5||4302||4302.5||4302|50
1626102240000|2021-07-12 15:04:00|4302.5|4301.5|4302|4301.5|4303|4301.5|4302|4301.5|65
1626102250000|2021-07-12 15:04:10|4302.5|4302|4302.5|4301.5|4303|4302.5|4302.5|4301.5|1133
1626102260000|2021-07-12 15:04:20|||||||||232
1626102270000|2021-07-12 15:04:30|4302|4301|4301.5|4301|4302|4301|4301.5|4301|517
1626102280000|2021-07-12 15:04:40|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|114
1626102310000|2021-07-12 15:05:10|4301|4300|4300|4299.5|4301|4300|4299.5|4299|4603
1626102320000|2021-07-12 15:05:20|4300.5|4300|4300.5|4300|4301|4300.5|4300|4299.5|978
1626102350000|2021-07-12 15:05:50|4300|4299.5|4300|4299.5|4301.5|4300.5|4300|4299.5|1866
1626102360000|2021-07-12 15:06:00|||||||||39
1626102380000|2021-07-12 15:06:20|4299.5|4299|4300.5|4300|4301.5|4301|4299.5|4299|2573
1626102390000|2021-07-12 15:06:30||4299.5||4299.5||4299.5||4299.5|0
1626102400000|2021-07-12 15:06:40|4300|4299|4299.5|4299|4300.5|4299.5|4299.5|4299|655
1626102420000|2021-07-12 15:07:00|4300||4300||4300||4300||168
1626102430000|2021-07-12 15:07:10|4299.5|4299.5|4300|4299.5|4300|4299.5|4299.5|4299.5|176
1626102440000|2021-07-12 15:07:20|4299.5|4299|4300|4299|4300|4299|4299.5|4299|0
1626102450000|2021-07-12 15:07:30|4300.5|4299.5|4300.5|4300|4300.5|4300|4300|4299|497
1626102460000|2021-07-12 15:07:40|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|13
1626102470000|2021-07-12 15:07:50|4298.5|4298.5|4299|4298|4299|4298.5|4298.5|4298|1269
1626102480000|2021-07-12 15:08:00|4298.5|4298.5|4299|4298.5|4299|4298.5|4298.5|4298.5|215
1626102490000|2021-07-12 15:08:10|4299.5|4299|4299.5|4299|4300|4299|4299.5|4299|622
1626102500000|2021-07-12 15:08:20|4300|4298.5|4299.5|4298.5|4300|4298.5|4298.5|4298|1421
1626102510000|2021-07-12 15:08:30|4299|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|750
1626102520000|2021-07-12 15:08:40|4299|4298|4299.5|4298.5|4299.5|4298.5|4299|4298|231
1626102530000|2021-07-12 15:08:50|4300|4299|4300|4299.5|4300|4299.5|4300|4298.5|571
1626102540000|2021-07-12 15:09:00|4299.5|4299|4300.5|4299.5|4300.5|4299.5|4299.5|4299|2504
1626102550000|2021-07-12 15:09:10|4300|4300|4301|4300.5|4301|4300.5|4300|4299.5|1013
1626102570000|2021-07-12 15:09:30|4301.5|4301|4301.5|4301|4302|4301|4301.5|4301|318
1626102580000|2021-07-12 15:09:40|4301|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|625
1626102600000|2021-07-12 15:10:00|||||||||61
1626102610000|2021-07-12 15:10:10|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4301|772
1626102620000|2021-07-12 15:10:20|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|1390
1626102640000|2021-07-12 15:10:40|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|289
1626102650000|2021-07-12 15:10:50|4301.5|4301|4302.5|4301.5|4302.5|4302|4301|4300.5|1550
1626102660000|2021-07-12 15:11:00|4302|4301|4302|4301|4302|4301|4301.5|4301|836
1626102670000|2021-07-12 15:11:10|4302.5|4301.5|4303.5|4302.5|4304.5|4303.5|4302.5|4301|1327
1626102680000|2021-07-12 15:11:20|4303||4303.5||4303.5||4303||0
1626102700000|2021-07-12 15:11:40|4304|4303|4304|4303.5|4304.5|4304|4304|4302.5|394
1626102710000|2021-07-12 15:11:50|4304.5|4304|4304.5|4303.5|4304.5|4304|4304.5|4303.5|844
1626102720000|2021-07-12 15:12:00||4304||4304||4304||4303.5|106
1626102730000|2021-07-12 15:12:10|4305|4303.5|4305|4304.5|4305|4304.5|4305|4303.5|379
1626102740000|2021-07-12 15:12:20|4304.5|4304|4305|4304|4305|4304.5|4304|4303.5|2015
1626102750000|2021-07-12 15:12:30|4304.5|4303.5|4305|4303.5|4305|4303.5|4304.5|4303.5|0
1626102760000|2021-07-12 15:12:40|||||||||144
1626102770000|2021-07-12 15:12:50|4304.5||4304.5||4304.5||4304.5||106
1626102780000|2021-07-12 15:13:00|4304|4304|4304.5|4303.5|4304.5|4304|4304|4303.5|278
1626102830000|2021-07-12 15:13:50|4304|4303|4304|4303.5|4304.5|4303.5|4303.5|4302.5|3519
1626102840000|2021-07-12 15:14:00|4303.5|4303|4303.5|4302.5|4303.5|4303.5|4303.5|4302.5|2419
1626102850000|2021-07-12 15:14:10|4303|4302|4303|4302|4303|4302|4302.5|4302|911
1626102860000|2021-07-12 15:14:20|4302.5|4301.5|4303|4302|4303|4302|4302.5|4301.5|600
1626102870000|2021-07-12 15:14:30|4303.5|4302.5|4303.5|4302.5|4304|4303|4303.5|4302.5|1201
1626102890000|2021-07-12 15:14:50|4303||4303.5||4303.5||4303||197
1626102900000|2021-07-12 15:15:00||4303||4302.5||4303||4302.5|500228
1626102910000|2021-07-12 15:15:10|4303|4302|4302.5|4302|4303.5|4302|4302.5|4302|881
1626102920000|2021-07-12 15:15:20|4303|4302.5|4304|4303|4304|4303.5|4302.5|4302|1209
1626102930000|2021-07-12 15:15:30|4304.5|4303.5|4304|4303.5|4304.5|4303.5|4304|4303.5|302
1626102960000|2021-07-12 15:16:00|4304.5|4304|4304.5|4304|4304.5|4304|4304|4304|855
1626102970000|2021-07-12 15:16:10|4304|4303.5|4302.5|4302|4304.5|4303.5|4302.5|4302|3074
1626102980000|2021-07-12 15:16:20|4303|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|993
1626102990000|2021-07-12 15:16:30|4303.5||4303||4303.5||4303||106
1626103000000|2021-07-12 15:16:40|4303.5|4303|4304.5|4303.5|4304.5|4303.5|4303.5|4303|703
1626103010000|2021-07-12 15:16:50|4304|4304|4304|4303.5|4304|4304|4304|4303.5|448
1626103020000|2021-07-12 15:17:00|4304.5|4304|4304.5|4303.5|4304.5|4304|4304.5|4303.5|199
1626103030000|2021-07-12 15:17:10|4304|4303|4303.5|4303|4304.5|4303|4303.5|4303|1027
1626103040000|2021-07-12 15:17:20|4303|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|757
1626103060000|2021-07-12 15:17:40|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302.5|458
1626103070000|2021-07-12 15:17:50|4303.5|4302|4303|4302.5|4303.5|4302.5|4302.5|4302|1607
1626103090000|2021-07-12 15:18:10|4303.5|4303|4305|4304|4305|4304.5|4303.5|4303|1095
1626103100000|2021-07-12 15:18:20|4305.5|4304.5|4305|4304.5|4305.5|4304.5|4305|4304.5|187
1626103110000|2021-07-12 15:18:30|4305.5|4305|4305|4304.5|4306|4305|4305|4304.5|457
1626103120000|2021-07-12 15:18:40|4305.5||4305.5||4305.5||4305.5||0
1626103130000|2021-07-12 15:18:50|4305|4304|4305|4304|4305.5|4304|4304.5|4304|673
1626103140000|2021-07-12 15:19:00|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|278
1626103150000|2021-07-12 15:19:10|4306|4305|4305.5|4305|4306.5|4305.5|4305|4304.5|2075
1626103160000|2021-07-12 15:19:20|||||||||251
1626103170000|2021-07-12 15:19:30|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|936
1626103180000|2021-07-12 15:19:40|4306||4306.5||4306.5||4306||0
1626103190000|2021-07-12 15:19:50|4306|4305|4305.5|4304.5|4306.5|4305|4304.5|4304|1805
1626103200000|2021-07-12 15:20:00|4305|4305|4305|4304.5|4305|4305|4304.5|4304|656
1626103210000|2021-07-12 15:20:10|4305.5|4305|4305.5|4304.5|4305.5|4305|4305.5|4304.5|176
1626103220000|2021-07-12 15:20:20||4305||4305||4305||4305|83
1626103230000|2021-07-12 15:20:30|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|904
1626103240000|2021-07-12 15:20:40|4304.5|4304|4304|4303.5|4305|4304|4304|4303|3012
1626103250000|2021-07-12 15:20:50|4304.5|4304|4304.5|4304|4305|4304|4304.5|4303.5|2188
1626103260000|2021-07-12 15:21:00|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|122
1626103280000|2021-07-12 15:21:20|4304.5|4304|4304|4303.5|4305|4304|4304|4303.5|756
1626103290000|2021-07-12 15:21:30|4303.5|4303|4303.5|4302.5|4304|4303|4303.5|4302.5|2402
1626103300000|2021-07-12 15:21:40|4304|4303|4304|4303.5|4304|4303.5|4303.5|4303|1327
1626103310000|2021-07-12 15:21:50|4303.5|4303|4303.5|4303|4304|4303.5|4303.5|4303|947
1626103320000|2021-07-12 15:22:00|||||||||806
1626103330000|2021-07-12 15:22:10|4304|4303.5|4304|4303|4304|4303.5|4303.5|4303|304
1626103340000|2021-07-12 15:22:20|4303.5||4303.5||4304||4303.5||635
1626103350000|2021-07-12 15:22:30|4304|4303.5|4303.5|4303|4304|4303.5|4303.5|4303|1624
1626103360000|2021-07-12 15:22:40|4303|4302.5|4303.5|4302.5|4303.5|4302.5|4302.5|4302|3898
1626103370000|2021-07-12 15:22:50|4304|4303|4303.5|4302.5|4304|4303.5|4303|4302.5|4141
1626103380000|2021-07-12 15:23:00|4303|4302|4302.5|4302|4303.5|4302|4302.5|4302|1300
1626103390000|2021-07-12 15:23:10|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|202
1626103400000|2021-07-12 15:23:20|4302.5||4302||4302.5||4302||258
1626103410000|2021-07-12 15:23:30|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|992
1626103420000|2021-07-12 15:23:40|4302.5|4302|4303.5|4302.5|4303.5|4302.5|4302.5|4302|858
1626103440000|2021-07-12 15:24:00|4303|4302|4302.5|4302|4303|4302|4302.5|4302|878
1626103460000|2021-07-12 15:24:20|4302|4301.5|4302.5|4301.5|4303|4302|4302|4301.5|3705
1626103470000|2021-07-12 15:24:30|4302|4302|4302|4301.5|4302.5|4302|4302|4301.5|403
1626103480000|2021-07-12 15:24:40|4301.5|4301|4302|4301.5|4302|4301.5|4301|4300.5|4062
1626103490000|2021-07-12 15:24:50|4302.5|4301|4302|4301.5|4302.5|4302|4302|4301|575
1626103500000|2021-07-12 15:25:00|4302.5|4302|4302.5|4302|4303|4302|4302.5|4301.5|1836
1626103510000|2021-07-12 15:25:10|4303|4301.5|4301.5|4301|4303|4301.5|4301.5|4301|572
1626103520000|2021-07-12 15:25:20|4301|4300.5|4302|4301.5|4302.5|4302|4301|4300.5|5378
1626103530000|2021-07-12 15:25:30|||||||||215
1626103540000|2021-07-12 15:25:40|||||||||22
1626103550000|2021-07-12 15:25:50|4301|4301|4301|4300.5|4301|4301|4301|4300.5|639
1626103560000|2021-07-12 15:26:00|4301.5|4301|4301.5|4300.5|4301.5|4301|4301.5|4300.5|916
1626103570000|2021-07-12 15:26:10|4301||4301||4301.5||4301||0
1626103580000|2021-07-12 15:26:20|4300.5|4300|4300.5|4300|4300.5|4300|4300|4299.5|2350
1626103590000|2021-07-12 15:26:30|4301|4300.5|4301|4300|4301.5|4301|4301|4300|2100
1626103610000|2021-07-12 15:26:50|4300.5||4300.5||4300.5||4300.5||26
1626103620000|2021-07-12 15:27:00|4301|4300.5|4301|4300|4301|4300.5|4301|4300|578
1626103630000|2021-07-12 15:27:10|4300.5|4300.5|4301.5|4301|4302|4301.5|4300.5|4300.5|1516
1626103640000|2021-07-12 15:27:20|||||||||81
1626103660000|2021-07-12 15:27:40|||||||||199
1626103670000|2021-07-12 15:27:50|4302|4301.5|4303|4302|4303.5|4302.5|4302|4301.5|4587
1626103680000|2021-07-12 15:28:00|4302.5|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|952
1626103690000|2021-07-12 15:28:10|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|266
1626103700000|2021-07-12 15:28:20|4303.5|4303|4303.5|4302.5|4303.5|4303|4303|4302.5|981
1626103710000|2021-07-12 15:28:30|4304.5|4303|4304.5|4303|4304.5|4303|4304.5|4303|345
1626103720000|2021-07-12 15:28:40||4303.5||4304||4304||4303.5|321
1626103730000|2021-07-12 15:28:50|4305|4303.5|4304.5|4303.5|4305|4303.5|4304.5|4303.5|480
1626103740000|2021-07-12 15:29:00|||||||||77
1626103750000|2021-07-12 15:29:10|4304|4304|4304|4303.5|4304|4304|4304|4303.5|296
1626103760000|2021-07-12 15:29:20||4303||4302.5||4303||4302.5|514
1626103770000|2021-07-12 15:29:30|||||||||267
1626103780000|2021-07-12 15:29:40||4303||4302.5||4303.5||4302.5|231
1626103790000|2021-07-12 15:29:50|4303.5|4303|4304.5|4303|4304.5|4303|4303.5|4302.5|1217
1626159620000|2021-07-13 07:00:20|4305.5|4299|4305|4301|4306.5|4301|4305|4299|13
1626159630000|2021-07-13 07:00:30|4306|4301.5|4307.5|4302|4309.5|4306.5|4305.5|4301.5|3038
1626159640000|2021-07-13 07:00:40|4307|4301.5|4308|4303|4308|4305|4300.5|4299.5|3062
1626159650000|2021-07-13 07:00:50||4303.5||4303.5||4303.5||4303.5|0
1626159660000|2021-07-13 07:01:00|4307.5|4303|4305.5|4303.5|4307.5|4304.5|4305|4303|152
1626159670000|2021-07-13 07:01:10|4306|4303|4305.5|4302.5|4308|4306|4305|4302.5|429
1626159680000|2021-07-13 07:01:20|4305|4302|4304.5|4301.5|4305|4302.5|4304.5|4301.5|20
1626159690000|2021-07-13 07:01:30|4304|4301|4302|4300|4304|4301.5|4300.5|4299.5|798
1626159700000|2021-07-13 07:01:40|4301.5|4299.5|4301.5|4300|4304.5|4302.5|4301|4299|453
1626159710000|2021-07-13 07:01:50|4301|4299.5|4300|4299|4301|4299.5|4300|4299|120
1626159720000|2021-07-13 07:02:00|4299.5|4298|4299.5|4297.5|4301|4299.5|4299|4295|898
1626159730000|2021-07-13 07:02:10|4299|4297|4297|4294|4299|4297|4297|4294|411
1626159740000|2021-07-13 07:02:20|4296|4294.5|4299|4297|4299|4297|4296|4294|666
1626159750000|2021-07-13 07:02:30|4298.5|4296.5|4299|4296.5|4299|4297|4296.5|4295|1119
1626159760000|2021-07-13 07:02:40|4298.5|4296|4297.5|4295|4298.5|4296|4297.5|4295|205
1626159770000|2021-07-13 07:02:50|4297|4295.5|4297.5|4296|4297.5|4296|4297|4295.5|548
1626159780000|2021-07-13 07:03:00|4298|4295.5|4296|4294|4298|4297|4295.5|4294|989
1626159790000|2021-07-13 07:03:10|4295.5|4294.5|4297|4294|4297|4295|4295.5|4294|152
1626159800000|2021-07-13 07:03:20|4297.5|4294.5|4298.5|4295.5|4299|4296|4297.5|4294.5|181
1626159810000|2021-07-13 07:03:30|4298|4296|4298|4296|4298|4296|4298|4296|0
1626159820000|2021-07-13 07:03:40|4298.5|4296.5|4298.5|4296|4299|4298.5|4298.5|4296|580
1626159830000|2021-07-13 07:03:50||4295.5||4296||4296||4295.5|73
1626159840000|2021-07-13 07:04:00|4298|4295.5|4295.5|4292.5|4298|4295.5|4295|4292.5|802
1626159850000|2021-07-13 07:04:10|4295|4293|4295|4292.5|4295|4293|4295|4292.5|0
1626159860000|2021-07-13 07:04:20|4294.5|4292|4298|4294.5|4298|4294.5|4294|4291|698
1626159870000|2021-07-13 07:04:30|4297.5|4294|4297|4294|4297.5|4295|4297|4294|40
1626159900000|2021-07-13 07:05:00|4296.5|4293.5|4297|4294.5|4297|4295.5|4293|4291|1432
1626159910000|2021-07-13 07:05:10|4296.5|4294|4298|4296|4298.5|4296|4292.5|4291|3582
1626159920000|2021-07-13 07:05:20|4297.5|4295|4295.5|4294|4298|4296|4295|4293.5|2519
1626159930000|2021-07-13 07:05:30|4297.5|4294.5|4297.5|4296|4297.5|4296|4297.5|4294.5|1189
1626159940000|2021-07-13 07:05:40|4297|4294.5|4297|4295|4297|4295.5|4296.5|4294.5|502
1626159950000|2021-07-13 07:05:50|4297.5|4295.5|4298|4296.5|4298|4296.5|4297|4295|1482
1626159960000|2021-07-13 07:06:00|4297.5|4296|4298.5|4297|4298.5|4297|4297.5|4295.5|664
1626159970000|2021-07-13 07:06:10|4299|4297.5|4300.5|4298|4301|4299|4299|4297|1538
1626159980000|2021-07-13 07:06:20|4300|4298.5|4301.5|4299.5|4302|4300|4299.5|4298.5|621
1626159990000|2021-07-13 07:06:30|4301|4299|4300|4298|4301|4300|4299.5|4298|1705
1626160000000|2021-07-13 07:06:40|4299.5|4297.5|4298.5|4297|4299.5|4297.5|4298.5|4297|350
1626160010000|2021-07-13 07:06:50|4298|4297.5|4297.5|4295.5|4298.5|4297.5|4297|4295.5|801
1626160020000|2021-07-13 07:07:00|4296.5|4296|4298.5|4297|4298.5|4297.5|4296.5|4296|902
1626160030000|2021-07-13 07:07:10|4298|4296.5|4297|4295.5|4298.5|4296.5|4296.5|4295|1122
1626160040000|2021-07-13 07:07:20|4297.5|4296|4298|4296|4298.5|4296|4297|4296|806
1626160050000|2021-07-13 07:07:30|4297.5|4295.5|4295.5|4293.5|4297.5|4295.5|4295.5|4293.5|444
1626160060000|2021-07-13 07:07:40|4295|4293|4294|4292.5|4295|4293|4294|4292|433
1626160070000|2021-07-13 07:07:50|4294.5|4293|4296|4293.5|4296.5|4293.5|4294.5|4293|553
1626160080000|2021-07-13 07:08:00|4295.5|4294|4297|4295|4297|4295|4295.5|4294|324
1626160090000|2021-07-13 07:08:10|4296.5||4296.5||4296.5||4296.5||0
1626160100000|2021-07-13 07:08:20|4296|4293.5|4294.5|4292.5|4296|4295|4293|4291|968
1626160110000|2021-07-13 07:08:30|4294|4292|4291.5|4289|4294|4292|4291|4289|4924
1626160120000|2021-07-13 07:08:40|4291|4288.5|4290.5|4288.5|4291|4288.5|4290.5|4288.5|0
1626160130000|2021-07-13 07:08:50|4291|4289|4293|4291|4293.5|4292.5|4291|4289|615
1626160140000|2021-07-13 07:09:00|4293.5|4291.5|4297|4295.5|4297|4295.5|4293.5|4291.5|2043
1626160150000|2021-07-13 07:09:10|4297.5|4296|4297.5|4296|4297.5|4296|4297.5|4295|192
1626160160000|2021-07-13 07:09:20|4298|4296.5|4300.5|4299|4301|4299.5|4298|4296.5|312
1626160170000|2021-07-13 07:09:30|4301|4299.5|4303|4301|4304.5|4302.5|4300.5|4299.5|1965
1626160190000|2021-07-13 07:09:50|4303.5|4301.5|4304.5|4303.5|4304.5|4303.5|4303.5|4301.5|567
1626160200000|2021-07-13 07:10:00|4305.5|4304|4305|4303|4306.5|4304.5|4304|4302.5|3266
1626160210000|2021-07-13 07:10:10|4304.5|4302.5|4304.5|4303|4305|4303.5|4304|4302.5|614
1626160220000|2021-07-13 07:10:20|4304|4302.5|4305.5|4304|4305.5|4304|4303.5|4302|1890
1626160230000|2021-07-13 07:10:30|4305|4304.5|4305.5|4304|4305.5|4304.5|4305|4303.5|39
1626160240000|2021-07-13 07:10:40|4305|4303.5|4305.5|4304|4305.5|4304|4305|4303.5|116
1626160250000|2021-07-13 07:10:50|4306|4304.5|4307.5|4306|4308|4306.5|4306|4304.5|4741
1626160260000|2021-07-13 07:11:00|4307|4305.5|4307.5|4307|4307.5|4307|4307|4305|496
1626160270000|2021-07-13 07:11:10|4308.5|4307.5|4312.5|4310.5|4312.5|4310.5|4308.5|4307.5|174
1626160280000|2021-07-13 07:11:20|4312|4310|4310.5|4308.5|4312.5|4310.5|4310.5|4308.5|3388
1626160290000|2021-07-13 07:11:30|4310|4308|4308.5|4306.5|4310|4308|4307.5|4306|4866
1626160300000|2021-07-13 07:11:40|4308|4306|4307|4305.5|4308.5|4307|4306|4304|4145
1626160310000|2021-07-13 07:11:50|4306.5|4305|4305|4304|4306.5|4305|4305|4304|154
1626160320000|2021-07-13 07:12:00|4304.5|4303|4304|4302.5|4304.5|4304|4304|4302.5|1160
1626160330000|2021-07-13 07:12:10|4304.5|4303|4305|4303.5|4305|4303.5|4304.5|4303|1162
1626160350000|2021-07-13 07:12:30|4305.5|4304|4307.5|4306|4308|4306|4305.5|4304|479
1626160360000|2021-07-13 07:12:40|4308|4306.5|4308.5|4307|4308.5|4307|4308|4306.5|411
1626160370000|2021-07-13 07:12:50|4308|4306|4307.5|4306|4308.5|4306|4307.5|4306|249
1626160380000|2021-07-13 07:13:00|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306|234
1626160390000|2021-07-13 07:13:10|4308.5|4307|4308|4306.5|4308.5|4307.5|4307.5|4306.5|491
1626160400000|2021-07-13 07:13:20|4308.5|4307|4312|4310|4312|4310|4308.5|4307|639
1626160410000|2021-07-13 07:13:30|4311.5|4309.5|4310.5|4309|4311.5|4309.5|4310.5|4309|58
1626160420000|2021-07-13 07:13:40|4310|4308.5|4308.5|4307|4311.5|4308.5|4308|4307|2336
1626160430000|2021-07-13 07:13:50|4308|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307.5|114
1626160440000|2021-07-13 07:14:00|4308|4306.5|4308.5|4307|4308.5|4307.5|4308|4306.5|290
1626160450000|2021-07-13 07:14:10|4308|4306.5|4310|4308|4310|4308|4306|4305|2708
1626160460000|2021-07-13 07:14:20|4309.5|4308.5|4310.5|4309|4310.5|4309|4309.5|4308.5|60
1626160470000|2021-07-13 07:14:30|4310||4310||4310.5||4310||0
1626160480000|2021-07-13 07:14:40|4309.5|4308.5|4310|4309|4311|4309|4309|4308|2699
1626160500000|2021-07-13 07:15:00|4310.5|4308.5|4310.5|4309|4311.5|4309|4310.5|4308.5|918
1626160510000|2021-07-13 07:15:10|4310||4310.5||4310.5||4310||0
1626160520000|2021-07-13 07:15:20|4311|4309.5|4311|4309.5|4312.5|4311|4311|4309.5|1395
1626160530000|2021-07-13 07:15:30|4311.5|4310|4310|4309|4312.5|4310.5|4308.5|4307.5|11062
1626160540000|2021-07-13 07:15:40|4310.5|4309.5|4309|4307.5|4311|4310|4308.5|4306.5|2891
1626160550000|2021-07-13 07:15:50|4310|4308|4310.5|4308.5|4310.5|4309|4310|4308|420
1626160560000|2021-07-13 07:16:00|4310|4308|4309.5|4308|4310|4308.5|4309.5|4308|372
1626160580000|2021-07-13 07:16:20|4309|4307.5|4308.5|4307|4309|4307.5|4308.5|4307|917
1626160590000|2021-07-13 07:16:30|4308|4306.5|4307.5|4306|4308.5|4306.5|4306.5|4305|1399
1626160600000|2021-07-13 07:16:40|4307|4305.5|4306.5|4305|4307|4305.5|4306.5|4305|247
1626160620000|2021-07-13 07:17:00|4306|4305.5|4304.5|4303|4306|4305.5|4304|4302.5|4205
1626160630000|2021-07-13 07:17:10|4304|4302.5|4302|4300.5|4304|4302.5|4302|4300.5|1175
1626160640000|2021-07-13 07:17:20|4301.5|4300|4301|4300|4302|4300|4300|4299|616
1626160650000|2021-07-13 07:17:30|4301.5|4300.5|4301|4299.5|4302|4301|4300.5|4299.5|1048
1626160660000|2021-07-13 07:17:40|4300.5|4300|4301|4300|4301|4300|4300.5|4300|0
1626160670000|2021-07-13 07:17:50|4301.5|4300.5|4301.5|4300|4301.5|4300.5|4300.5|4299.5|284
1626160680000|2021-07-13 07:18:00|4301||4301||4301||4301||210
1626160690000|2021-07-13 07:18:10|4300.5|4299.5|4300.5|4299|4301|4300|4300|4299|836
1626160700000|2021-07-13 07:18:20|4301|4298.5|4302|4300.5|4302|4300.5|4300.5|4298.5|201
1626160710000|2021-07-13 07:18:30|4301.5|4301|4304.5|4303|4304.5|4303|4301.5|4301|466
1626160730000|2021-07-13 07:18:50|4304||4304||4304||4304||0
1626160740000|2021-07-13 07:19:00|4303.5|4302.5|4302|4300.5|4304|4302.5|4302|4300|3355
1626160770000|2021-07-13 07:19:30|4302.5|4301|4303|4302|4303|4302|4302|4301|1057
1626160780000|2021-07-13 07:19:40|4304|4302.5|4304|4303|4304|4303|4304|4302.5|19
1626160790000|2021-07-13 07:19:50|4303.5|4302.5|4304|4302|4304|4303|4302.5|4301|2203
1626160800000|2021-07-13 07:20:00|4303.5||4304||4304||4303.5||0
1626160810000|2021-07-13 07:20:10|4304.5|4302.5|4304.5|4303|4304.5|4303.5|4303.5|4302.5|1871
1626160820000|2021-07-13 07:20:20|4305|4303.5|4306.5|4305|4307|4305|4305|4303.5|320
1626160830000|2021-07-13 07:20:30|4306|4304.5|4301.5|4300|4306|4304.5|4301|4299.5|4042
1626160840000|2021-07-13 07:20:40|4301|4300.5|4302.5|4300.5|4302.5|4301.5|4301|4300.5|1020
1626160850000|2021-07-13 07:20:50|4302|4301|4302.5|4301.5|4302.5|4301.5|4301|4301|673
1626160860000|2021-07-13 07:21:00|4303|4302|4304.5|4303.5|4304.5|4303.5|4303|4302|99
1626160870000|2021-07-13 07:21:10|4305|4304|4304.5|4303|4305.5|4304.5|4304|4302.5|689
1626160880000|2021-07-13 07:21:20|4305|4303.5|4304|4303|4305|4303.5|4304|4303|73
1626160890000|2021-07-13 07:21:30||4303.5||4303.5||4303.5||4303|153
1626160900000|2021-07-13 07:21:40|4305|4304|4305|4303.5|4306|4304.5|4304.5|4303.5|339
1626160910000|2021-07-13 07:21:50|4304.5|4304|4306.5|4305|4306.5|4305|4304.5|4304|585
1626160920000|2021-07-13 07:22:00|4307|4305.5|4307|4305.5|4307.5|4306.5|4306.5|4305.5|210
1626160930000|2021-07-13 07:22:10|4306.5|4306|4306.5|4305.5|4306.5|4306|4306.5|4305.5|1235
1626160940000|2021-07-13 07:22:20||4306||4306||4306||4306|254
1626160950000|2021-07-13 07:22:30|4307|4306.5|4307|4305.5|4307|4306.5|4306.5|4305.5|103
1626160960000|2021-07-13 07:22:40|4306.5|4306|4307|4305.5|4307|4306|4306|4305.5|320
1626160970000|2021-07-13 07:22:50||4306||4305.5||4306||4305.5|0
1626160980000|2021-07-13 07:23:00|4306.5|4305|4305.5|4304|4306.5|4305.5|4305.5|4303.5|1569
1626160990000|2021-07-13 07:23:10|4305|4304.5|4303.5|4301.5|4305|4304.5|4303.5|4301.5|975
1626161000000|2021-07-13 07:23:20|4303|4302|4301|4300|4303|4302|4301|4300|588
1626161020000|2021-07-13 07:23:40||4300.5||4300.5||4300.5||4300.5|0
1626161040000|2021-07-13 07:24:00|4302|4301|4303|4302|4303|4302|4302|4301|226
1626161050000|2021-07-13 07:24:10|4304|4302.5|4304|4302.5|4304|4303|4303.5|4302|755
1626161060000|2021-07-13 07:24:20|4303.5||4303.5||4304||4303.5||0
1626161070000|2021-07-13 07:24:30|4303|4303|4303.5|4302|4303.5|4303|4302.5|4302|1669
1626161080000|2021-07-13 07:24:40|4304|4302.5|4304.5|4303.5|4305.5|4304.5|4304|4302.5|1449
1626161090000|2021-07-13 07:24:50|||||||||34
1626161100000|2021-07-13 07:25:00|4305.5|4304|4307|4305.5|4307.5|4305.5|4305.5|4304|27
1626161110000|2021-07-13 07:25:10|4306.5|4305|4306|4305|4306.5|4305|4305.5|4305|848
1626161120000|2021-07-13 07:25:20|||||||||35
1626161130000|2021-07-13 07:25:30|4305.5|4304.5|4304.5|4303.5|4306|4304.5|4304.5|4303.5|579
1626161140000|2021-07-13 07:25:40|4304|4303|4304|4302.5|4304|4303|4304|4302.5|345
1626161160000|2021-07-13 07:26:00|4304.5|4303|4305.5|4304.5|4306|4304.5|4304.5|4303|255
1626161180000|2021-07-13 07:26:20|4306.5|4305|4307|4305.5|4307|4305.5|4306.5|4305|14
1626161190000|2021-07-13 07:26:30|4306.5|4305|4306|4304.5|4306.5|4305|4305|4304.5|515
1626161210000|2021-07-13 07:26:50|4307|4305|4307.5|4306|4307.5|4306|4307|4305|9
1626161250000|2021-07-13 07:27:30|||||||||2438
1626161260000|2021-07-13 07:27:40|4307|4305.5|4305|4304|4307|4305.5|4305|4304|1205
1626161270000|2021-07-13 07:27:50|4305.5|4304.5|4309|4308|4309|4308|4305.5|4304.5|1052
1626161280000|2021-07-13 07:28:00|4309.5|4308.5|4308.5|4307|4310|4308.5|4308|4306.5|830
1626161290000|2021-07-13 07:28:10||4307.5||4308||4308||4307.5|0
1626161300000|2021-07-13 07:28:20|4309.5||4309.5||4309.5||4309.5||3
1626161310000|2021-07-13 07:28:30|4310|4308.5|4309.5|4308.5|4310|4309|4309.5|4308.5|1953
1626161320000|2021-07-13 07:28:40|4310|4309|4311|4310|4311|4310|4310|4309|334
1626161330000|2021-07-13 07:28:50|4310.5|4309.5|4309|4308.5|4310.5|4309.5|4309|4308.5|655
1626161340000|2021-07-13 07:29:00|4309.5|4309|4310.5|4309|4310.5|4309|4309.5|4309|243
1626161360000|2021-07-13 07:29:20|4310||4310||4310||4310||0
1626161370000|2021-07-13 07:29:30|4310.5|4309.5|4312|4310.5|4312|4310.5|4310.5|4309|171
1626161390000|2021-07-13 07:29:50|||||||||656
1626161400000|2021-07-13 07:30:00|4311.5|4310|4310|4309|4312|4310|4310|4309|1474
1626161410000|2021-07-13 07:30:10|||||||||115
1626161420000|2021-07-13 07:30:20|4310.5|4309.5|4310.5|4309.5|4310.5|4310|4310.5|4309|839
1626161430000|2021-07-13 07:30:30|4310|4309|4310|4309|4310|4309|4310|4309|0
1626161480000|2021-07-13 07:31:20|4309.5|4308.5|4309|4308.5|4310|4308.5|4307.5|4306.5|4229
1626161490000|2021-07-13 07:31:30|4308.5|4307.5|4308|4307|4308.5|4307.5|4308|4307|175
1626161500000|2021-07-13 07:31:40|4307.5|4306|4306.5|4305|4307.5|4306.5|4306.5|4305|1474
1626161510000|2021-07-13 07:31:50|4307|4304.5|4308.5|4307.5|4308.5|4308|4307|4304.5|2512
1626161520000|2021-07-13 07:32:00|4309|4308|4309|4307.5|4309|4308|4308.5|4307.5|457
1626161530000|2021-07-13 07:32:10||4308||4308||4308||4308|66
1626161540000|2021-07-13 07:32:20|4308.5|4307.5|4308.5|4307|4308.5|4307.5|4307.5|4306.5|959
1626161550000|2021-07-13 07:32:30|4308|4307.5|4310|4309|4310|4309|4308|4307.5|24
1626161560000|2021-07-13 07:32:40|4309.5|4308|4310|4309|4310|4309|4309|4308|801
1626161570000|2021-07-13 07:32:50||4309.5||4309.5||4309.5||4309.5|0
1626161580000|2021-07-13 07:33:00|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|1
1626161590000|2021-07-13 07:33:10|4310|4308.5|4309.5|4308.5|4310|4308.5|4309|4308.5|1008
1626161600000|2021-07-13 07:33:20|4310|4309|4310|4309|4310|4309|4310|4309|215
1626161610000|2021-07-13 07:33:30|4309.5|4308.5|4309.5|4308.5|4310|4308.5|4309|4308.5|234
1626161630000|2021-07-13 07:33:50|||||||||541
1626161640000|2021-07-13 07:34:00|4309|4309|4309.5|4308.5|4310|4309|4309|4308.5|1387
1626161660000|2021-07-13 07:34:20|4309|4309|4308|4307.5|4309|4309|4308|4307.5|1720
1626161670000|2021-07-13 07:34:30|4309|4308|4308.5|4307|4309|4308|4307.5|4307|1188
1626161690000|2021-07-13 07:34:50|4308|4306.5|4307.5|4306.5|4308|4307|4307.5|4306.5|906
1626161700000|2021-07-13 07:35:00|4308|4307|4306.5|4306|4308|4307|4306|4305|1966
1626161710000|2021-07-13 07:35:10|4306|4305.5|4306.5|4305|4306.5|4305.5|4306|4305|437
1626161720000|2021-07-13 07:35:20|4306||4306||4306||4306||0
1626161730000|2021-07-13 07:35:30|4305.5||4306||4306||4305.5||13
1626161760000|2021-07-13 07:36:00|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4305.5|4305|1878
1626161770000|2021-07-13 07:36:10|4306|4305|4305|4303.5|4306|4305|4305|4303.5|3121
1626161790000|2021-07-13 07:36:30|4304.5|4303|4304|4303|4304.5|4303.5|4303|4302|1215
1626161800000|2021-07-13 07:36:40|4303.5|4302.5|4304|4303|4304|4303|4303.5|4302.5|0
1626161810000|2021-07-13 07:36:50|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303.5|91
1626161820000|2021-07-13 07:37:00|||||||||115
1626161830000|2021-07-13 07:37:10|4305|4304|4306|4305|4306.5|4305|4305|4303.5|827
1626161840000|2021-07-13 07:37:20|4305.5|4304.5|4305|4304|4305.5|4304.5|4304.5|4304|842
1626161850000|2021-07-13 07:37:30|4304.5|4303.5|4302.5|4302|4304.5|4303.5|4302.5|4302|1358
1626161860000|2021-07-13 07:37:40|4303||4303||4303||4302.5||227
1626161870000|2021-07-13 07:37:50|4303.5|4302.5|4304|4303|4304|4303|4303.5|4302.5|226
1626161880000|2021-07-13 07:38:00|4304.5|4303.5|4305|4304|4305|4304|4304.5|4303.5|331
1626161890000|2021-07-13 07:38:10|4304.5||4304.5||4304.5||4304.5||0
1626161900000|2021-07-13 07:38:20|4304|4303|4304.5|4303|4304.5|4303|4304|4303|49
1626161910000|2021-07-13 07:38:30|4304|4303.5|4304.5|4303|4304.5|4303.5|4304|4303|115
1626161920000|2021-07-13 07:38:40|4305|4303.5|4304.5|4303.5|4305|4303.5|4304.5|4303.5|0
1626161940000|2021-07-13 07:39:00|4305|4304|4306|4305.5|4307|4305.5|4305|4304|47
1626161950000|2021-07-13 07:39:10|4306.5|4306|4308|4306.5|4308|4306.5|4306.5|4306|227
1626161960000|2021-07-13 07:39:20|4307.5||4307.5||4307.5||4307.5||0
1626161970000|2021-07-13 07:39:30|4308|4307|4308.5|4307.5|4308.5|4307.5|4308|4306.5|7
1626161980000|2021-07-13 07:39:40||4308||4307.5||4308||4307.5|0
1626161990000|2021-07-13 07:39:50|4308|4307|4307.5|4306.5|4308|4307|4307.5|4306.5|535
1626162000000|2021-07-13 07:40:00|4307|4306|4307.5|4306.5|4307.5|4306.5|4306.5|4306|569
1626162010000|2021-07-13 07:40:10|4307|4306|4307|4306|4307|4306|4307|4306|0
1626162020000|2021-07-13 07:40:20|4306.5|4305.5|4307|4305.5|4307|4305.5|4306.5|4305.5|211
1626162030000|2021-07-13 07:40:30|4306.5|4305|4306|4305|4306.5|4305|4306|4305|78
1626162040000|2021-07-13 07:40:40|4306.5|4305.5|4306.5|4306|4306.5|4306|4306.5|4305.5|3
1626162050000|2021-07-13 07:40:50||4305.5||4305.5||4305.5||4305.5|0
1626162060000|2021-07-13 07:41:00|4307|4306|4308|4306.5|4308|4306.5|4307|4306|273
1626162070000|2021-07-13 07:41:10|4307.5|4306|4306.5|4305.5|4307.5|4306|4306.5|4305.5|310
1626162090000|2021-07-13 07:41:30|4306|4305|4305.5|4304.5|4306.5|4305|4305|4304.5|712
1626162110000|2021-07-13 07:41:50|4306||4306||4306||4306||0
1626162120000|2021-07-13 07:42:00|4306.5|4305|4307|4306|4307.5|4306.5|4306|4305|728
1626162150000|2021-07-13 07:42:30|4306.5|4305.5|4306.5|4305|4306.5|4305.5|4305|4304.5|1874
1626162160000|2021-07-13 07:42:40|4306|4304.5|4305|4304|4306|4304.5|4305|4304|1061
1626162170000|2021-07-13 07:42:50||4303.5||4303.5||4304||4303.5|0
1626162180000|2021-07-13 07:43:00||4304||4304||4304||4303.5|81
1626162190000|2021-07-13 07:43:10||4304.5||4304||4304.5||4304|0
1626162200000|2021-07-13 07:43:20|4304.5|4303.5|4304|4303|4304.5|4304|4304|4302.5|1567
1626162210000|2021-07-13 07:43:30|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|4303.5|4302|882
1626162220000|2021-07-13 07:43:40|4303||4303||4303||4303||0
1626162230000|2021-07-13 07:43:50|4303.5|4302|4303.5|4302.5|4304|4303|4303.5|4302|239
1626162240000|2021-07-13 07:44:00|4304|4303|4304|4303|4304.5|4303|4303.5|4303|90
1626162250000|2021-07-13 07:44:10|4303.5||4304||4304||4303.5||0
1626162260000|2021-07-13 07:44:20|4303.5|4302.5|4302.5|4302|4303.5|4302.5|4302.5|4302|441
1626162280000|2021-07-13 07:44:40|4303|4302.5|4304|4303|4304|4303|4302.5|4302.5|499
1626162290000|2021-07-13 07:44:50|||||||||41
1626162300000|2021-07-13 07:45:00|4303.5|4302.5|4305.5|4304.5|4305.5|4304.5|4303.5|4302.5|1254
1626162310000|2021-07-13 07:45:10|4306|4305|4306.5|4305|4306.5|4305|4305.5|4305|810
1626162320000|2021-07-13 07:45:20|4307|4305.5|4307|4306|4307.5|4306.5|4307|4305.5|0
1626162340000|2021-07-13 07:45:40|4307.5||4307||4307.5||4307||0
1626162350000|2021-07-13 07:45:50|4307.5|4305.5|4306|4305|4307.5|4305.5|4306|4305|885
1626162360000|2021-07-13 07:46:00|4306.5|4305.5|4306.5|4306|4306.5|4306|4306.5|4305.5|22
1626162370000|2021-07-13 07:46:10||4305.5||4306||4306||4305.5|16
1626162380000|2021-07-13 07:46:20|4307||4307.5||4307.5||4307||3
1626162390000|2021-07-13 07:46:30|4308|4306.5|4308.5|4307|4308.5|4307.5|4308|4306|100
1626162410000|2021-07-13 07:46:50|4308|4306.5|4306.5|4305.5|4308|4306.5|4306|4305|1547
1626162420000|2021-07-13 07:47:00||4305||4306||4306||4305|0
1626162430000|2021-07-13 07:47:10|4307|4306.5|4308|4307|4308.5|4307|4307|4306.5|700
1626162440000|2021-07-13 07:47:20|4307.5|4306.5|4307|4306|4307.5|4306.5|4307|4306|267
1626162470000|2021-07-13 07:47:50|4306.5|4305.5|4305|4304.5|4306.5|4305.5|4305|4304.5|1167
1626162480000|2021-07-13 07:48:00|4305.5|4304|4304.5|4304|4305.5|4304|4304.5|4304|136
1626162500000|2021-07-13 07:48:20|4304|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303.5|93
1626162520000|2021-07-13 07:48:40|4304||4304.5||4304.5||4304||0
1626162530000|2021-07-13 07:48:50|4304||4304.5||4304.5||4304||0
1626162540000|2021-07-13 07:49:00|4304|4303|4302.5|4301.5|4304|4303|4302.5|4301|1525
1626162550000|2021-07-13 07:49:10|4303|4302|4303|4302|4303.5|4302|4303|4301.5|149
1626162560000|2021-07-13 07:49:20||4301.5||4302||4302||4301.5|40
1626162580000|2021-07-13 07:49:40|||||||||59
1626162590000|2021-07-13 07:49:50|4302.5|4301.5|4301|4300|4302.5|4301.5|4301|4299.5|1034
1626162600000|2021-07-13 07:50:00|4301.5|4300.5|4301|4300|4301.5|4301|4300.5|4300|205
1626162610000|2021-07-13 07:50:10|4300.5|4299.5|4299.5|4298|4301|4299.5|4298.5|4298|1672
1626162620000|2021-07-13 07:50:20|4299||4299||4299||4299||59
1626162630000|2021-07-13 07:50:30|4299.5|4298.5|4300|4299|4300|4299.5|4299.5|4298|675
1626162640000|2021-07-13 07:50:40|4299.5|4298.5|4299.5|4298.5|4300|4298.5|4299|4298.5|198
1626162650000|2021-07-13 07:50:50|4299|4298|4298.5|4297.5|4299|4298|4298.5|4297.5|279
1626162660000|2021-07-13 07:51:00|4298|4298|4299|4298|4299|4298|4298|4298|722
1626162670000|2021-07-13 07:51:10|||||||||1
1626162680000|2021-07-13 07:51:20|4299.5|4299|4299|4298|4299.5|4299|4299|4298|23
1626162710000|2021-07-13 07:51:50|4298.5||4299||4299||4298.5||11
1626162720000|2021-07-13 07:52:00|4298.5|4298.5|4299|4298|4299|4298.5|4298.5|4298|169
1626162730000|2021-07-13 07:52:10|4299.5|4298.5|4299.5|4298.5|4300|4299.5|4299.5|4298.5|1944
1626162750000|2021-07-13 07:52:30|4300||4299.5||4300||4299.5||291
1626162770000|2021-07-13 07:52:50|4299||4299||4299||4299||0
1626162780000|2021-07-13 07:53:00|4299.5|4298|4299.5|4298.5|4299.5|4298.5|4299|4298|891
1626162790000|2021-07-13 07:53:10|4300|4298|4300|4299|4300|4299.5|4300|4298|48
1626162800000|2021-07-13 07:53:20|4299.5|4299.5|4300|4299.5|4300.5|4300|4299.5|4298.5|1416
1626162810000|2021-07-13 07:53:30|4300.5|4299|4300|4298.5|4300.5|4299.5|4300|4298.5|239
1626162820000|2021-07-13 07:53:40||4299||4299||4299||4299|0
1626162840000|2021-07-13 07:54:00|4299.5|4298.5|4299.5|4298.5|4300|4298.5|4299|4298.5|796
1626162850000|2021-07-13 07:54:10|4300|4299|4300|4299|4300|4299|4300|4299|2
1626162860000|2021-07-13 07:54:20|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|9
1626162870000|2021-07-13 07:54:30|||||||||81
1626162880000|2021-07-13 07:54:40|||||||||45
1626162890000|2021-07-13 07:54:50|4300|4299|4299|4298|4300|4299|4299|4298|962
1626162910000|2021-07-13 07:55:10|||||||||308
1626162920000|2021-07-13 07:55:20|4299.5|4298.5|4301|4300|4301|4300|4299.5|4298|511
1626162930000|2021-07-13 07:55:30|4301.5|4300.5|4301.5|4300.5|4302|4300.5|4301.5|4300.5|2
1626162940000|2021-07-13 07:55:40|4302|4301|4302|4301|4302|4301|4302|4301|44
1626162950000|2021-07-13 07:55:50|4301.5|4301.5|4302|4301.5|4302|4301.5|4301.5|4301.5|265
1626162970000|2021-07-13 07:56:10|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|92
1626162980000|2021-07-13 07:56:20|4302|4301.5|4302.5|4301.5|4303.5|4302.5|4302|4301.5|492
1626162990000|2021-07-13 07:56:30|4302||4302.5||4302.5||4302||53
1626163000000|2021-07-13 07:56:40|4302|4301|4302|4301|4303|4301.5|4301.5|4301|784
1626163020000|2021-07-13 07:57:00|4301.5||4302||4302||4301.5||210
1626163050000|2021-07-13 07:57:30|4302.5|4301.5|4304|4302.5|4304|4302.5|4302|4301.5|405
1626163060000|2021-07-13 07:57:40|4303.5|4302|4303.5|4302.5|4303.5|4302.5|4302.5|4301.5|459
1626163070000|2021-07-13 07:57:50|||||||||75
1626163080000|2021-07-13 07:58:00|4303|4302|4302.5|4301|4303.5|4302|4302|4301|1373
1626163090000|2021-07-13 07:58:10|4302|4301.5|4302|4301|4302|4301.5|4302|4301|0
1626163100000|2021-07-13 07:58:20|4301.5|4301.5|4302|4301|4302|4301.5|4301.5|4301|150
1626163110000|2021-07-13 07:58:30|4301.5|4300.5|4300|4299|4301.5|4301|4300|4299|1069
1626163130000|2021-07-13 07:58:50|4300.5|4299.5|4300|4299|4300.5|4300|4300|4299|559
1626163140000|2021-07-13 07:59:00|4300.5|4299.5|4300.5|4299|4300.5|4299.5|4300.5|4299|0
1626163160000|2021-07-13 07:59:20|4300||4300||4300||4299.5||500
1626163170000|2021-07-13 07:59:30|4299.5||4299.5||4299.5||4299.5||0
1626163180000|2021-07-13 07:59:40|4300||4299.5||4300||4299.5||0
1626163200000|2021-07-13 08:00:00|4300|4298.5|4300.5|4299.5|4301|4299.5|4300|4298.5|2029
1626163210000|2021-07-13 08:00:10|4301||4300.5||4301||4300.5||3
1626163220000|2021-07-13 08:00:20|4301|4300|4302|4301.5|4302|4301.5|4301|4300|904
1626163230000|2021-07-13 08:00:30|4302.5|4302|4303|4302|4303|4302|4302.5|4301.5|152
1626163250000|2021-07-13 08:00:50|||||||||389
1626163260000|2021-07-13 08:01:00|4302.5||4302.5||4303||4302.5||0
1626163280000|2021-07-13 08:01:20|4302|4301.5|4301.5|4300.5|4302.5|4301.5|4301.5|4300|1237
1626163300000|2021-07-13 08:01:40|4302|4301|4302|4300.5|4302.5|4301.5|4301.5|4300.5|230
1626163320000|2021-07-13 08:02:00|4302.5|4301|4304.5|4302.5|4304.5|4302.5|4302.5|4301|303
1626163340000|2021-07-13 08:02:20|4305|4303|4305|4303.5|4305|4303.5|4304.5|4303|0
1626163350000|2021-07-13 08:02:30|4304.5||4305||4305||4304.5||0
1626163360000|2021-07-13 08:02:40|4305.5|4304|4306|4304.5|4306|4304.5|4305.5|4304|0
1626163370000|2021-07-13 08:02:50|4306.5||4306||4306.5||4305.5||0
1626163380000|2021-07-13 08:03:00|4305.5|4305|4305|4304.5|4306|4305|4305|4304.5|36
1626163390000|2021-07-13 08:03:10|4304.5|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|790
1626163410000|2021-07-13 08:03:30|4304||4304.5||4304.5||4304||518
1626163420000|2021-07-13 08:03:40|4305|4304|4305.5|4304.5|4305.5|4304.5|4305|4304|59
1626163430000|2021-07-13 08:03:50|4305|4304|4305.5|4304|4305.5|4304.5|4305|4304|83
1626163440000|2021-07-13 08:04:00|4305|4304.5|4305.5|4304|4305.5|4304.5|4305|4304|0
1626163450000|2021-07-13 08:04:10||4304.5||4305||4305||4304.5|0
1626163470000|2021-07-13 08:04:30|4305|4304.5|4304.5|4303.5|4305|4304.5|4304|4303.5|821
1626163480000|2021-07-13 08:04:40|4305|4304|4305|4304.5|4305|4304.5|4305|4304|0
1626163490000|2021-07-13 08:04:50|4304.5|4304|4304.5|4303.5|4304.5|4304|4304.5|4303.5|470
1626163500000|2021-07-13 08:05:00|4305|4304|4306.5|4305.5|4306.5|4305.5|4305|4304|940
1626163510000|2021-07-13 08:05:10|4307||4306.5||4307||4306.5||0
1626163520000|2021-07-13 08:05:20|4307|4306|4306.5|4306|4307|4306|4306.5|4306|0
1626163530000|2021-07-13 08:05:30|4307|4306.5|4308.5|4307.5|4308.5|4307.5|4307|4306.5|610
1626163540000|2021-07-13 08:05:40|4308|4307|4308.5|4307.5|4308.5|4307.5|4308|4307|0
1626163550000|2021-07-13 08:05:50|4308||4308.5||4308.5||4308||0
1626163560000|2021-07-13 08:06:00|4308|4307|4306|4305.5|4308|4307|4306|4305.5|1830
1626163570000|2021-07-13 08:06:10|4306.5||4307||4307||4306.5||439
1626163580000|2021-07-13 08:06:20|4307.5||4307.5||4307.5||4307.5||0
1626163590000|2021-07-13 08:06:30|4308|4306|4306.5|4305.5|4308|4306.5|4306.5|4305.5|467
1626163600000|2021-07-13 08:06:40|4307|4306|4307.5|4306.5|4307.5|4306.5|4307|4306|355
1626163610000|2021-07-13 08:06:50|4308||4307.5||4308||4307.5||0
1626163620000|2021-07-13 08:07:00||4306||4306.5||4306.5||4306|0
1626163630000|2021-07-13 08:07:10|4307|4306|4306.5|4305.5|4307|4306|4306.5|4305.5|427
1626163640000|2021-07-13 08:07:20|||||||||113
1626163650000|2021-07-13 08:07:30|4307|4306|4307.5|4306.5|4307.5|4306.5|4307|4306|0
1626163660000|2021-07-13 08:07:40|4308|4307|4307.5|4306.5|4308|4307|4307|4306.5|161
1626163670000|2021-07-13 08:07:50|4307|4306|4306.5|4305.5|4307.5|4306|4306.5|4305.5|691
1626163680000|2021-07-13 08:08:00|4306|4305|4304.5|4304|4306|4305|4304.5|4303.5|450
1626163690000|2021-07-13 08:08:10|4305||4305||4305||4304.5||0
1626163700000|2021-07-13 08:08:20|4304.5|4303.5|4304.5|4303.5|4305|4303.5|4304|4303|1
1626163730000|2021-07-13 08:08:50|4305|4304|4305.5|4304.5|4305.5|4304.5|4305|4304|343
1626163740000|2021-07-13 08:09:00|4306|4305|4306.5|4305.5|4306.5|4305.5|4306|4304.5|9
1626163760000|2021-07-13 08:09:20|4307|4306|4307|4306|4307|4306|4306.5|4306|48
1626163770000|2021-07-13 08:09:30|4307.5|4306.5|4308|4307|4308|4307|4307.5|4306.5|181
1626163780000|2021-07-13 08:09:40|4307.5|4306.5|4306.5|4306|4308|4306.5|4306.5|4306|640
1626163790000|2021-07-13 08:09:50|4307|4306.5|4308|4306.5|4308|4307|4307|4306.5|14
1626163800000|2021-07-13 08:10:00|4307.5|4307|4307.5|4306.5|4308|4307|4307.5|4306.5|1
1626163820000|2021-07-13 08:10:20|4307|4306|4305.5|4304.5|4307.5|4306|4305.5|4304.5|1952
1626163830000|2021-07-13 08:10:30|4306|4305|4306.5|4305.5|4307|4305.5|4305.5|4304.5|1229
1626163840000|2021-07-13 08:10:40||4306||4305.5||4306||4305.5|491
1626163850000|2021-07-13 08:10:50|4306|4305|4306.5|4305.5|4306.5|4305.5|4306|4305|108
1626163860000|2021-07-13 08:11:00|4307|4306|4306|4305.5|4307|4306.5|4306|4305.5|886
1626163870000|2021-07-13 08:11:10|4306.5||4306.5||4306.5||4306.5||117
1626163880000|2021-07-13 08:11:20|4307||4307||4307||4307||0
1626163890000|2021-07-13 08:11:30|4306.5||4307||4307||4306.5||115
1626163900000|2021-07-13 08:11:40||4306||4306||4306||4306|0
1626163910000|2021-07-13 08:11:50|4306.5|4306.5|4307|4306|4307|4306.5|4306.5|4306|795
1626163920000|2021-07-13 08:12:00|4306.5|4306.5|4307|4306|4307|4306.5|4306.5|4306|550
1626163930000|2021-07-13 08:12:10|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|690
1626163940000|2021-07-13 08:12:20|4306|4305|4305.5|4305|4306|4305|4305.5|4304.5|1140
1626163950000|2021-07-13 08:12:30|4306|4304.5|4305|4304.5|4306|4304.5|4305|4304.5|427
1626163960000|2021-07-13 08:12:40|4305.5||4305||4306||4305||635
1626163970000|2021-07-13 08:12:50|4304.5|4304|4304|4303|4305|4304|4303.5|4303|1876
1626163980000|2021-07-13 08:13:00|4304.5|4303.5|4304|4303.5|4305|4304|4304|4303|1530
1626163990000|2021-07-13 08:13:10|||||||||34
1626164000000|2021-07-13 08:13:20|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|16
1626164010000|2021-07-13 08:13:30|4305|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|999
1626164030000|2021-07-13 08:13:50|4305||4305||4305||4305||197
1626164040000|2021-07-13 08:14:00|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4304.5|4304|825
1626164050000|2021-07-13 08:14:10||4305||4305||4305||4305|0
1626164060000|2021-07-13 08:14:20|4306||4305.5||4306||4305.5||1055
1626164070000|2021-07-13 08:14:30|4305|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|598
1626164080000|2021-07-13 08:14:40|4305||4305||4305||4305||59
1626164090000|2021-07-13 08:14:50|4305.5|4304|4303.5|4303|4305.5|4304|4303.5|4303|2151
1626164100000|2021-07-13 08:15:00|4304|4303.5|4305|4304|4305|4304|4303.5|4303|2184
1626164120000|2021-07-13 08:15:20|4305.5||4305.5||4305.5||4305.5||0
1626164130000|2021-07-13 08:15:30|4305|4304.5|4305.5|4305|4306|4305|4305|4304.5|258
1626164140000|2021-07-13 08:15:40|4306||4306||4306||4306||0
1626164150000|2021-07-13 08:15:50|4306.5||4306.5||4306.5||4306.5||0
1626164160000|2021-07-13 08:16:00|4306||4306.5||4306.5||4306||0
1626164170000|2021-07-13 08:16:10|4306|4304.5|4304.5|4303.5|4306|4304.5|4304.5|4303.5|1384
1626164180000|2021-07-13 08:16:20|4304||4304||4304||4304||0
1626164190000|2021-07-13 08:16:30|4303.5|4303|4304|4303|4304|4303|4303.5|4303|22
1626164200000|2021-07-13 08:16:40|4303.5||4303.5||4303.5||4303.5||88
1626164210000|2021-07-13 08:16:50|4304||4304||4304||4303.5||0
1626164220000|2021-07-13 08:17:00|4303.5|4303.5|4304.5|4303.5|4304.5|4303.5|4303.5|4303.5|268
1626164230000|2021-07-13 08:17:10|4304|4303|4304|4303|4304|4303|4303.5|4303|250
1626164240000|2021-07-13 08:17:20|||||||||230
1626164250000|2021-07-13 08:17:30|4303.5||4303.5||4303.5||4303.5||147
1626164260000|2021-07-13 08:17:40|4304|4303.5|4304.5|4303.5|4304.5|4303.5|4303.5|4303.5|10
1626164280000|2021-07-13 08:18:00|4305|4304|4304|4303|4305|4304|4303|4302.5|1810
1626164290000|2021-07-13 08:18:10|||||||||370
1626164310000|2021-07-13 08:18:30|4303.5||4303.5||4304||4303.5||50
1626164320000|2021-07-13 08:18:40|4304||4304||4304||4304||59
1626164350000|2021-07-13 08:19:10|||||||||69
1626164380000|2021-07-13 08:19:40|4304.5|4303.5|4305|4304.5|4306|4305|4304.5|4303.5|1552
1626164390000|2021-07-13 08:19:50|4304.5|4304|4305|4304.5|4305|4304.5|4304.5|4304|1292
1626164400000|2021-07-13 08:20:00|4305.5|4305|4305|4304.5|4306|4305|4305|4304.5|492
1626164410000|2021-07-13 08:20:10|4304.5|4304|4305|4304|4305|4304|4304.5|4304|781
1626164430000|2021-07-13 08:20:30|4304.5|4303.5|4304|4303|4305|4303.5|4303.5|4302.5|1508
1626164450000|2021-07-13 08:20:50|4304.5|4303.5|4305|4304|4305|4304|4304.5|4303|490
1626164460000|2021-07-13 08:21:00|4305.5|4304.5|4306|4305|4306.5|4305.5|4305.5|4304.5|709
1626164480000|2021-07-13 08:21:20|4306.5|4305.5|4307.5|4306.5|4307.5|4306.5|4306.5|4305|368
1626164490000|2021-07-13 08:21:30|4308|4307|4308|4306.5|4308|4307|4307.5|4306.5|0
1626164500000|2021-07-13 08:21:40|4307.5||4307.5||4307.5||4307.5||0
1626164510000|2021-07-13 08:21:50|4307|4307|4307|4306.5|4307|4307|4307|4306.5|92
1626164520000|2021-07-13 08:22:00|4306.5|4306|4306.5|4305|4306.5|4306|4306|4305|1858
1626164530000|2021-07-13 08:22:10|4307|4305.5|4307|4306|4307|4306|4307|4305.5|338
1626164540000|2021-07-13 08:22:20|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306.5|290
1626164550000|2021-07-13 08:22:30|4308||4308||4308||4308||0
1626164570000|2021-07-13 08:22:50||4307||4307||4307||4307|0
1626164580000|2021-07-13 08:23:00|||||||||4
1626164620000|2021-07-13 08:23:40|4307.5|4306.5|4307|4306|4307.5|4306.5|4306.5|4306|884
1626164630000|2021-07-13 08:23:50|4306.5|4305.5|4307|4306|4307.5|4306|4306|4305.5|108
1626164640000|2021-07-13 08:24:00|4306.5|4305.5|4306.5|4305.5|4307|4306|4306.5|4305.5|123
1626164660000|2021-07-13 08:24:20|4307|4306|4308|4307|4308|4307.5|4307|4306|640
1626164670000|2021-07-13 08:24:30|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|213
1626164680000|2021-07-13 08:24:40|4307|4306|4306|4305.5|4308|4306.5|4306|4305.5|1503
1626164690000|2021-07-13 08:24:50||4305||4305||4305||4305|0
1626164720000|2021-07-13 08:25:20|4305.5|4304|4305|4303.5|4306|4304|4304.5|4303.5|3
1626164730000|2021-07-13 08:25:30|4305.5|4304|4306|4304.5|4306|4304.5|4305.5|4304|395
1626164760000|2021-07-13 08:26:00|4306.5|4305|4307|4305.5|4307|4305.5|4306|4305|22
1626164810000|2021-07-13 08:26:50||4306||4306||4306||4306|236
1626164820000|2021-07-13 08:27:00|4306.5|4305.5|4306|4305|4306.5|4305.5|4305.5|4304.5|1493
1626164830000|2021-07-13 08:27:10|4305.5|4305.5|4304.5|4303|4305.5|4305.5|4304.5|4303|757
1626164840000|2021-07-13 08:27:20|4304|4302.5|4304|4303|4304|4303|4304|4302.5|288
1626164850000|2021-07-13 08:27:30|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|622
1626164860000|2021-07-13 08:27:40|4305|4304|4305|4303.5|4305|4304|4305|4303.5|334
1626164870000|2021-07-13 08:27:50|4304.5|4304|4303.5|4302.5|4304.5|4304|4303|4302.5|3058
1626164880000|2021-07-13 08:28:00|4303|4302|4302.5|4301.5|4303|4302|4302.5|4301.5|382
1626164890000|2021-07-13 08:28:10|4303|4302|4303|4302|4303|4302|4303|4302|0
1626164900000|2021-07-13 08:28:20|4303.5|4302.5|4303.5|4302|4303.5|4302.5|4303.5|4302|3
1626164910000|2021-07-13 08:28:30|4303||4303||4303.5||4303||0
1626164930000|2021-07-13 08:28:50|4303.5||4303.5||4303.5||4303.5||0
1626164940000|2021-07-13 08:29:00|4303||4303||4303.5||4303||239
1626164950000|2021-07-13 08:29:10|4303.5||4303||4303.5||4303||0
1626165020000|2021-07-13 08:30:20|4302.5|4301.5|4302|4301|4302.5|4302|4301.5|4301|2150
1626165050000|2021-07-13 08:30:50|4302.5|4301.5|4302|4301|4302.5|4302|4302|4301|31
1626165060000|2021-07-13 08:31:00|4301.5|4300.5|4301|4300|4301.5|4300.5|4300.5|4300|1180
1626165070000|2021-07-13 08:31:10|4300.5|4299.5|4299.5|4298.5|4300.5|4299.5|4299.5|4298.5|394
1626165090000|2021-07-13 08:31:30|4299|4298|4298.5|4297.5|4299|4298|4298.5|4297|121
1626165100000|2021-07-13 08:31:40|4298|4297|4298|4297|4298|4297|4297.5|4296.5|334
1626165110000|2021-07-13 08:31:50|4298.5|4297.5|4299|4298|4299|4298|4298.5|4296.5|662
1626165120000|2021-07-13 08:32:00|4299.5|4297.5|4299|4297.5|4299.5|4297.5|4298.5|4297.5|14
1626165130000|2021-07-13 08:32:10|4299.5|4298|4299.5|4299|4299.5|4299|4299.5|4298|0
1626165150000|2021-07-13 08:32:30|4300|4299.5|4301|4300.5|4301|4300.5|4300|4299.5|295
1626165160000|2021-07-13 08:32:40||4300||4300.5||4300.5||4300|0
1626165180000|2021-07-13 08:33:00|4300.5|4300|4299.5|4298.5|4300.5|4300|4299.5|4298.5|1440
1626165220000|2021-07-13 08:33:40|4299|4298|4298.5|4297|4299|4298|4298.5|4297|837
1626165230000|2021-07-13 08:33:50|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|339
1626165240000|2021-07-13 08:34:00|4298|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|252
1626165250000|2021-07-13 08:34:10|||||||||184
1626165260000|2021-07-13 08:34:20|4299|4298|4299.5|4298|4299.5|4298.5|4299|4298|345
1626165270000|2021-07-13 08:34:30|4299|4298.5|4299|4298.5|4299|4298.5|4299|4297.5|90
1626165280000|2021-07-13 08:34:40|4298.5|4298|4298.5|4297.5|4298.5|4298|4298.5|4297.5|91
1626165290000|2021-07-13 08:34:50|4298|4297|4297|4296|4298.5|4297|4297|4296|1409
1626165300000|2021-07-13 08:35:00|4296.5|4295.5|4297|4296|4297|4296|4296.5|4295.5|253
1626165310000|2021-07-13 08:35:10|||||||||23
1626165320000|2021-07-13 08:35:20||4295.5||4295.5||4295.5||4295.5|727
1626165330000|2021-07-13 08:35:30|4296.5|4296|4297|4296|4297|4296|4296.5|4296|11
1626165360000|2021-07-13 08:36:00|4296.5|4295.5|4296|4295.5|4296.5|4295.5|4296|4295.5|524
1626165370000|2021-07-13 08:36:10|4296.5|4296|4296|4295|4297|4296|4296|4295|2429
1626165380000|2021-07-13 08:36:20|4295.5|4294.5|4294|4293|4296|4294.5|4294|4292.5|563
1626165390000|2021-07-13 08:36:30|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292|259
1626165420000|2021-07-13 08:37:00|4293|4292|4292.5|4291.5|4293|4292|4292.5|4291.5|308
1626165430000|2021-07-13 08:37:10|4293|4292|4293|4292|4293|4292.5|4292.5|4292|430
1626165440000|2021-07-13 08:37:20|||||||||228
1626165460000|2021-07-13 08:37:40|||||||||189
1626165470000|2021-07-13 08:37:50|4293.5|4292.5|4293|4292|4293.5|4293|4293|4292|824
1626165480000|2021-07-13 08:38:00|4293.5|4292.5|4294|4293|4294|4293.5|4293.5|4292.5|1687
1626165490000|2021-07-13 08:38:10|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|362
1626165500000|2021-07-13 08:38:20|4294|4293|4293|4292.5|4294|4293|4293|4292.5|1408
1626165520000|2021-07-13 08:38:40|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4291.5|1415
1626165540000|2021-07-13 08:39:00|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|390
1626165550000|2021-07-13 08:39:10|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|219
1626165560000|2021-07-13 08:39:20|4292.5|4292|4291|4290|4292.5|4292.5|4291|4290|1659
1626165570000|2021-07-13 08:39:30|4291.5|4290.5|4291|4290|4291.5|4290.5|4290.5|4290|1667
1626165580000|2021-07-13 08:39:40|4291.5|4290.5|4292|4291|4292|4291|4291|4290.5|964
1626165590000|2021-07-13 08:39:50|4292.5|4291.5|4292.5|4291|4292.5|4291.5|4292.5|4291|1334
1626165600000|2021-07-13 08:40:00|4293|4291.5|4293.5|4292|4293.5|4292|4293|4291.5|428
1626165630000|2021-07-13 08:40:30|4294|4292.5|4294|4293|4294|4293.5|4293.5|4292.5|702
1626165640000|2021-07-13 08:40:40|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|0
1626165660000|2021-07-13 08:41:00|4294|4293|4294|4293|4294|4293|4293.5|4293|889
1626165680000|2021-07-13 08:41:20|4294.5|4293.5|4295|4294|4295.5|4294.5|4294.5|4293.5|827
1626165690000|2021-07-13 08:41:30||4294.5||4294.5||4294.5||4294|267
1626165700000|2021-07-13 08:41:40|4295.5|4295|4296.5|4295|4296.5|4295|4295.5|4295|334
1626165710000|2021-07-13 08:41:50|4296||4296.5||4296.5||4296||0
1626165720000|2021-07-13 08:42:00|||||||||231
1626165750000|2021-07-13 08:42:30|4296||4296||4296||4296||0
1626165780000|2021-07-13 08:43:00|4295.5|4294.5|4294|4293.5|4296|4294.5|4294|4293.5|1296
1626165790000|2021-07-13 08:43:10|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4292.5|876
1626165800000|2021-07-13 08:43:20|4294.5||4294.5||4294.5||4294.5||118
1626165810000|2021-07-13 08:43:30|||||||||214
1626165830000|2021-07-13 08:43:50|||||||||48
1626165850000|2021-07-13 08:44:10|4294|4293|4293|4292|4294.5|4293|4293|4292|1678
1626165860000|2021-07-13 08:44:20|4293.5|4292.5|4294|4293|4294|4293|4293.5|4292.5|366
1626165880000|2021-07-13 08:44:40|4293.5|4293.5|4294|4293|4294|4293.5|4293.5|4293|485
1626165890000|2021-07-13 08:44:50|4294.5|4293.5|4296|4294.5|4296|4294.5|4294.5|4293.5|689
1626165900000|2021-07-13 08:45:00|4295.5|4294|4294.5|4293.5|4295.5|4294|4294|4293.5|545
1626165910000|2021-07-13 08:45:10|4294|4293|4294|4293.5|4294|4293.5|4294|4293|376
1626165920000|2021-07-13 08:45:20|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|283
1626165940000|2021-07-13 08:45:40|4294.5||4294.5||4294.5||4294.5||0
1626165950000|2021-07-13 08:45:50|4294|4293|4293|4292.5|4294.5|4293|4293|4292.5|1305
1626165960000|2021-07-13 08:46:00|||||||||56
1626165970000|2021-07-13 08:46:10|4293.5|4292|4293.5|4292.5|4293.5|4293|4293.5|4292|298
1626165980000|2021-07-13 08:46:20|4294|4293|4294.5|4293.5|4294.5|4293.5|4294|4292.5|173
1626166000000|2021-07-13 08:46:40|4295|4294|4296|4294.5|4296|4294.5|4295|4294|166
1626166010000|2021-07-13 08:46:50|4295.5||4295.5||4295.5||4295.5||0
1626166020000|2021-07-13 08:47:00|4296||4296||4296||4296||0
1626166030000|2021-07-13 08:47:10|4296.5|4295|4295.5|4294.5|4296.5|4295.5|4295.5|4294.5|1171
1626166050000|2021-07-13 08:47:30|4295||4295||4295||4295||24
1626166060000|2021-07-13 08:47:40|4294.5|4294|4295|4293.5|4295|4294|4294.5|4293.5|823
1626166080000|2021-07-13 08:48:00||4294||4294||4294.5||4294|76
1626166110000|2021-07-13 08:48:30|4296|4294.5|4295.5|4295|4296|4295|4295.5|4294.5|108
1626166120000|2021-07-13 08:48:40|||||||||708
1626166130000|2021-07-13 08:48:50|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|8
1626166180000|2021-07-13 08:49:40|4296|4295|4296|4295|4296.5|4295|4295.5|4295|470
1626166200000|2021-07-13 08:50:00|4295.5|4294.5|4296|4295|4296|4295|4295|4294.5|974
1626166240000|2021-07-13 08:50:40|4295.5||4296||4296||4295.5||0
1626166280000|2021-07-13 08:51:20|4295.5|4294.5|4295|4294.5|4296|4295|4295|4294.5|1326
1626166290000|2021-07-13 08:51:30|4294.5|4294|4294|4293|4294.5|4294|4294|4293|241
1626166300000|2021-07-13 08:51:40|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|0
1626166320000|2021-07-13 08:52:00|4294|4293|4294|4293|4294|4293|4294|4293|59
1626166330000|2021-07-13 08:52:10||4293.5||4293.5||4293.5||4293.5|463
1626166340000|2021-07-13 08:52:20||4293||4293||4293||4293|265
1626166370000|2021-07-13 08:52:50|4294.5|4293.5|4295|4294.5|4295|4294.5|4294|4293|493
1626166380000|2021-07-13 08:53:00||4294||4294||4294||4294|50
1626166390000|2021-07-13 08:53:10|4295.5|4294.5|4294.5|4294|4295.5|4295|4294.5|4294|841
1626166400000|2021-07-13 08:53:20|4295||4295||4295||4295||15
1626166410000|2021-07-13 08:53:30|4294.5||4294.5||4294.5||4294.5||196
1626166420000|2021-07-13 08:53:40|4295||4295||4295||4295||223
1626166440000|2021-07-13 08:54:00|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|0
1626166450000|2021-07-13 08:54:10|4296||4295.5||4296||4295.5||0
1626166460000|2021-07-13 08:54:20|4296|4295|4296|4295|4296|4295|4296|4295|120
1626166470000|2021-07-13 08:54:30|4296.5|4295.5|4297|4296|4297|4296|4296.5|4295.5|103
1626166480000|2021-07-13 08:54:40|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|126
1626166510000|2021-07-13 08:55:10|4297|4296|4297|4296|4297|4296|4297|4296|2
1626166520000|2021-07-13 08:55:20|4297.5||4297.5||4297.5||4297||0
1626166530000|2021-07-13 08:55:30|4297|4296.5|4297|4296.5|4297.5|4296.5|4297|4296.5|712
1626166540000|2021-07-13 08:55:40|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|43
1626166620000|2021-07-13 08:57:00|||||||||120
1626166630000|2021-07-13 08:57:10|||||||||100
1626166640000|2021-07-13 08:57:20||4296||4296||4296||4296|300
1626166650000|2021-07-13 08:57:30|4296|4295.5|4295.5|4294.5|4296|4295.5|4295.5|4294.5|1430
1626166680000|2021-07-13 08:58:00|4295|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|271
1626166690000|2021-07-13 08:58:10|4295|4294|4295|4293.5|4295|4294|4294.5|4293.5|861
1626166700000|2021-07-13 08:58:20|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4293.5|0
1626166710000|2021-07-13 08:58:30|4295|4293.5|4296|4294.5|4296|4294.5|4295|4293.5|690
1626166720000|2021-07-13 08:58:40|4296.5|4295|4296.5|4296|4296.5|4296|4296.5|4295|12
1626166730000|2021-07-13 08:58:50|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|197
1626166740000|2021-07-13 08:59:00|4296||4296.5||4296.5||4296||504
1626166760000|2021-07-13 08:59:20||4296||4296||4296||4296|0
1626166800000|2021-07-13 09:00:00|4296|4295.5|4296|4295|4296|4295.5|4295.5|4294.5|865
1626166810000|2021-07-13 09:00:10|4295.5|4294.5|4295.5|4294.5|4295.5|4295|4295.5|4294.5|50
1626166820000|2021-07-13 09:00:20|4296|4295|4295.5|4294.5|4296|4295|4295.5|4294.5|648
1626166830000|2021-07-13 09:00:30|||||||||233
1626166850000|2021-07-13 09:00:50|||||||||525
1626166870000|2021-07-13 09:01:10|4296.5|4295|4296.5|4295.5|4296.5|4295.5|4296|4295|330
1626166880000|2021-07-13 09:01:20|4297|4296|4297|4296.5|4297|4296.5|4297|4296|185
1626166890000|2021-07-13 09:01:30|4297.5||4297||4297.5||4297||194
1626166920000|2021-07-13 09:02:00|4297.5|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|838
1626166930000|2021-07-13 09:02:10|4297|4296|4297|4296|4297|4296.5|4296.5|4296|898
1626166940000|2021-07-13 09:02:20|4296.5|4296.5|4297|4296|4297.5|4296.5|4296.5|4296|1975
1626166950000|2021-07-13 09:02:30|||||||||10
1626166990000|2021-07-13 09:03:10|4296.5|4295.5|4296.5|4295.5|4297|4296|4296|4295.5|569
1626167000000|2021-07-13 09:03:20|4296|4295|4295.5|4294.5|4296|4295|4295|4294.5|1304
1626167010000|2021-07-13 09:03:30|4295|4294|4295|4294|4295.5|4294|4295|4294|0
1626167070000|2021-07-13 09:04:30|4294.5|4293.5|4294.5|4293.5|4294.5|4294|4294|4293|1259
1626167080000|2021-07-13 09:04:40|4295|4294|4295|4294|4295|4294.5|4295|4293.5|102
1626167090000|2021-07-13 09:04:50||4294.5||4294.5||4294.5||4294.5|0
1626167100000|2021-07-13 09:05:00||4294||4294||4294||4294|0
1626167140000|2021-07-13 09:05:40|||||||||113
1626167160000|2021-07-13 09:06:00|||||||||98
1626167170000|2021-07-13 09:06:10|||||||||97
1626167180000|2021-07-13 09:06:20|||||||||117
1626167210000|2021-07-13 09:06:50|4295.5|4294.5|4296|4295|4296.5|4296|4295.5|4294|1892
1626167220000|2021-07-13 09:07:00|4295.5|4295.5|4296.5|4295.5|4296.5|4295.5|4295.5|4295|245
1626167230000|2021-07-13 09:07:10||4295||4295||4295||4295|1
1626167280000|2021-07-13 09:08:00|4296|4294.5|4295|4294|4296|4294.5|4294|4293|3166
1626167290000|2021-07-13 09:08:10|4295.5|4294.5|4295.5|4295|4295.5|4295|4295.5|4294.5|36
1626167300000|2021-07-13 09:08:20||4294.5||4294.5||4294.5||4294.5|86
1626167330000|2021-07-13 09:08:50|4295||4295||4295||4295||0
1626167350000|2021-07-13 09:09:10|||||||||568
1626167370000|2021-07-13 09:09:30|4294.5|4294|4295|4294|4295|4294|4294.5|4294|855
1626167390000|2021-07-13 09:09:50|||||||||176
1626167430000|2021-07-13 09:10:30|4294.5|4293.5|4293.5|4292.5|4295|4293.5|4293.5|4292.5|1992
1626167440000|2021-07-13 09:10:40|4294|4292|4293.5|4292|4294|4292.5|4293.5|4292|50
1626167450000|2021-07-13 09:10:50|4293||4293||4293||4293||0
1626167460000|2021-07-13 09:11:00|4293.5||4293||4293.5||4293||0
1626167500000|2021-07-13 09:11:40|4293.5||4293||4293.5||4293||1
1626167520000|2021-07-13 09:12:00|4293.5||4293.5||4293.5||4293.5||0
1626167530000|2021-07-13 09:12:10|4293|4291.5|4292|4291.5|4293.5|4291.5|4292|4291|1185
1626167550000|2021-07-13 09:12:30|4292.5|4292|4292.5|4292|4293|4292|4292.5|4292|100
1626167570000|2021-07-13 09:12:50|4293||4293||4293||4293||353
1626167580000|2021-07-13 09:13:00|4293.5||4293||4293.5||4293||0
1626167590000|2021-07-13 09:13:10|4293.5||4293.5||4293.5||4293||0
1626167600000|2021-07-13 09:13:20|4293||4293.5||4293.5||4293||0
1626167610000|2021-07-13 09:13:30|4294|4292.5|4294|4293|4294|4293.5|4294|4292.5|458
1626167680000|2021-07-13 09:14:40|4294.5|4293.5|4294.5|4294|4294.5|4294|4294.5|4293.5|355
1626167690000|2021-07-13 09:14:50|4295|4293.5|4294.5|4293.5|4295|4293.5|4294|4293.5|254
1626167710000|2021-07-13 09:15:10|4295|4294|4295|4294|4295|4294|4295|4294|330
1626167720000|2021-07-13 09:15:20|||||||||680
1626167740000|2021-07-13 09:15:40|4295.5|4294.5|4295.5|4295|4295.5|4295|4295|4294|564
1626167750000|2021-07-13 09:15:50|4296|4295.5|4296|4295.5|4296|4295.5|4295.5|4295|251
1626167760000|2021-07-13 09:16:00|4296.5|4296|4297|4296.5|4297.5|4296.5|4296|4295.5|1310
1626167770000|2021-07-13 09:16:10||4296||4296||4296||4296|39
1626167820000|2021-07-13 09:17:00|4296.5||4297||4297||4296.5||0
1626167830000|2021-07-13 09:17:10|||||||||152
1626167840000|2021-07-13 09:17:20|4296.5||4297||4297||4296.5||1757
1626167870000|2021-07-13 09:17:50|4296.5|4295.5|4297|4296|4297|4296|4296|4295.5|1362
1626167880000|2021-07-13 09:18:00|4296.5|4295.5|4296|4295.5|4296.5|4296|4295.5|4294.5|1553
1626167890000|2021-07-13 09:18:10|||||||||74
1626167900000|2021-07-13 09:18:20|4295.5|4295|4296.5|4295.5|4296.5|4296|4295.5|4295|883
1626167910000|2021-07-13 09:18:30|||||||||530
1626167920000|2021-07-13 09:18:40|4296|4295|4295.5|4294.5|4296.5|4295|4295.5|4294.5|908
1626167940000|2021-07-13 09:19:00|4296|4295|4296.5|4295.5|4296.5|4295.5|4296|4294.5|415
1626167950000|2021-07-13 09:19:10||4295||4295.5||4295.5||4295|0
1626167980000|2021-07-13 09:19:40||4296||4296||4296||4296|0
1626167990000|2021-07-13 09:19:50|||||||||84
1626168000000|2021-07-13 09:20:00|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|1016
1626168010000|2021-07-13 09:20:10|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|435
1626168050000|2021-07-13 09:20:50|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|1484
1626168120000|2021-07-13 09:22:00|4297||4297||4297.5||4297||0
1626168140000|2021-07-13 09:22:20|4296.5|4296|4296.5|4295.5|4297|4296.5|4296.5|4295.5|2135
1626168150000|2021-07-13 09:22:30|4296|4295|4295.5|4294.5|4296.5|4295.5|4295.5|4294.5|959
1626168160000|2021-07-13 09:22:40|4296|4295|4296|4295|4296|4295.5|4296|4294.5|104
1626168170000|2021-07-13 09:22:50||4294.5||4294.5||4294.5||4294.5|0
1626168200000|2021-07-13 09:23:20||4295||4295||4295||4295|0
1626168240000|2021-07-13 09:24:00|4295.5|4294.5|4294.5|4293|4296|4294.5|4294|4293|730
1626168250000|2021-07-13 09:24:10|4295|4293.5|4295|4294|4295|4294|4295|4293.5|88
1626168270000|2021-07-13 09:24:30|4294.5||4294.5||4294.5||4294.5||0
1626168280000|2021-07-13 09:24:40|4295|4294.5|4295|4294|4295|4294.5|4295|4294|84
1626168300000|2021-07-13 09:25:00||4294.5||4294.5||4294.5||4294.5|11
1626168310000|2021-07-13 09:25:10|4295.5|4295|4296|4295|4296|4295.5|4295.5|4295|1135
1626168330000|2021-07-13 09:25:30|4295.5|4294.5|4295|4294|4295.5|4294.5|4294.5|4293.5|908
1626168340000|2021-07-13 09:25:40|4295.5|4294.5|4295|4294.5|4295.5|4294.5|4295|4294.5|0
1626168360000|2021-07-13 09:26:00|4295.5|4294|4295|4294|4295.5|4295|4295|4294|526
1626168380000|2021-07-13 09:26:20|4295.5|4294.5|4296|4295|4296|4295|4295.5|4294|195
1626168410000|2021-07-13 09:26:50|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|251
1626168420000|2021-07-13 09:27:00|4296|4295|4295.5|4295|4296|4295|4295.5|4295|0
1626168430000|2021-07-13 09:27:10|4296|4294.5|4295|4294.5|4296|4295|4295|4294.5|114
1626168440000|2021-07-13 09:27:20|4294.5|4294|4295|4294|4295|4294|4294.5|4294|614
1626168480000|2021-07-13 09:28:00||4294.5||4294.5||4294.5||4294|268
1626168500000|2021-07-13 09:28:20|4295.5|4295|4296|4295|4296|4295|4295.5|4295|98
1626168510000|2021-07-13 09:28:30|4295.5|4294.5|4296|4295|4296|4295|4295.5|4294.5|163
1626168520000|2021-07-13 09:28:40|4296.5|4295.5|4297|4296.5|4297|4296.5|4296.5|4295.5|2006
1626168540000|2021-07-13 09:29:00|4297.5|4297|4298|4297|4298|4297|4297.5|4297|369
1626168550000|2021-07-13 09:29:10|4297.5||4297.5||4297.5||4297.5||223
1626168560000|2021-07-13 09:29:20|4298.5||4297.5||4298.5||4297.5||171
1626168570000|2021-07-13 09:29:30|4298||4298||4298||4297.5||0
1626168600000|2021-07-13 09:30:00|4297.5||4297.5||4298||4297.5||1052
1626168610000|2021-07-13 09:30:10|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|1550
1626168690000|2021-07-13 09:31:30||4297||4297||4297||4296.5|131
1626168700000|2021-07-13 09:31:40|||||||||727
1626168710000|2021-07-13 09:31:50|4298||4298||4298||4297.5||118
1626168720000|2021-07-13 09:32:00|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|2666
1626168730000|2021-07-13 09:32:10|4299|4298|4299|4298.5|4299.5|4298.5|4298.5|4297.5|398
1626168740000|2021-07-13 09:32:20|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|495
1626168750000|2021-07-13 09:32:30|4298.5|4298|4299|4298|4299|4298|4298.5|4298|1120
1626168780000|2021-07-13 09:33:00|||||||||70
1626168790000|2021-07-13 09:33:10|4298.5|4297.5|4299|4298|4299|4298|4298|4297.5|1661
1626168810000|2021-07-13 09:33:30|||||||||1
1626168840000|2021-07-13 09:34:00|4298.5|4297.5|4298|4297.5|4299|4297.5|4298|4297.5|1200
1626168870000|2021-07-13 09:34:30|4298.5||4298||4298.5||4298||293
1626168880000|2021-07-13 09:34:40|||||||||50
1626168900000|2021-07-13 09:35:00|4297.5|4297|4297.5|4296.5|4297.5|4297|4297.5|4296.5|564
1626168910000|2021-07-13 09:35:10|4298|4297|4298.5|4297.5|4298.5|4297.5|4298|4297|392
1626168920000|2021-07-13 09:35:20|4299|4298|4298.5|4297.5|4299|4298.5|4298.5|4297.5|173
1626168960000|2021-07-13 09:36:00|4298||4298||4298||4298||889
1626168970000|2021-07-13 09:36:10|4297.5|4297|4297.5|4296.5|4298|4297|4297|4296.5|1078
1626168980000|2021-07-13 09:36:20|||||||||1000
1626169020000|2021-07-13 09:37:00|4297|4296|4296|4295|4297.5|4296.5|4296|4295|2729
1626169030000|2021-07-13 09:37:10||4294.5||4295||4295||4294.5|2370
1626169040000|2021-07-13 09:37:20|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|0
1626169050000|2021-07-13 09:37:30|4295|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|345
1626169060000|2021-07-13 09:37:40|4295||4295||4295.5||4295||98
1626169070000|2021-07-13 09:37:50|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4293.5|16
1626169080000|2021-07-13 09:38:00|||||||||92
1626169100000|2021-07-13 09:38:20|4295.5|4295|4295.5|4295|4296|4295.5|4295.5|4294.5|574
1626169110000|2021-07-13 09:38:30|4296||4296||4296||4295.5||462
1626169160000|2021-07-13 09:39:20|4296.5|4295.5|4295|4294.5|4296.5|4295.5|4295|4294.5|1865
1626169170000|2021-07-13 09:39:30|4295.5||4295.5||4295.5||4295.5||3
1626169230000|2021-07-13 09:40:30|4295||4295.5||4295.5||4295||0
1626169250000|2021-07-13 09:40:50|||||||||340
1626169260000|2021-07-13 09:41:00|||||||||118
1626169290000|2021-07-13 09:41:30|4295|4293.5|4294.5|4294|4295.5|4294.5|4294.5|4293.5|2295
1626169300000|2021-07-13 09:41:40|4295|4294.5|4295|4294|4295|4294.5|4294.5|4294|91
1626169310000|2021-07-13 09:41:50|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|15
1626169320000|2021-07-13 09:42:00|4295|4294|4295|4294|4295|4294.5|4295|4293.5|456
1626169330000|2021-07-13 09:42:10||4293.5||4294||4294||4293.5|0
1626169370000|2021-07-13 09:42:50|||||||||3448
1626169380000|2021-07-13 09:43:00|||||||||1
1626169400000|2021-07-13 09:43:20|||||||||16
1626169420000|2021-07-13 09:43:40|4295.5|4294.5|4296|4295.5|4296|4295.5|4295.5|4294.5|976
1626169430000|2021-07-13 09:43:50|4296.5|4296|4297.5|4296.5|4297.5|4297|4296.5|4296|674
1626169440000|2021-07-13 09:44:00|4298|4297|4298|4297|4298|4297|4298|4297|15
1626169450000|2021-07-13 09:44:10|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|550
1626169460000|2021-07-13 09:44:20|4298|4297|4298|4297|4298|4297|4298|4297|133
1626169470000|2021-07-13 09:44:30|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|0
1626169480000|2021-07-13 09:44:40|4298|4298|4299.5|4298.5|4299.5|4298.5|4298|4298|112
1626169540000|2021-07-13 09:45:40|||||||||60
1626169550000|2021-07-13 09:45:50|4299|4298|4298.5|4297.5|4299.5|4298.5|4298|4297.5|2160
1626169560000|2021-07-13 09:46:00||4298||4297.5||4298||4297.5|0
1626169570000|2021-07-13 09:46:10|||||||||9
1626169580000|2021-07-13 09:46:20|4299|4298|4299.5|4298.5|4299.5|4298.5|4299|4297.5|219
1626169590000|2021-07-13 09:46:30|4299|4298|4299|4298|4299.5|4298|4299|4298|0
1626169600000|2021-07-13 09:46:40|4299.5||4299.5||4299.5||4299.5||95
1626169610000|2021-07-13 09:46:50|4300|4298.5|4299.5|4298.5|4300|4299.5|4299.5|4298.5|1529
1626169620000|2021-07-13 09:47:00|4299|4298|4299|4298|4299|4298|4299|4298|0
1626169630000|2021-07-13 09:47:10|4299.5|4298.5|4299.5|4299|4299.5|4299|4299.5|4298|122
1626169640000|2021-07-13 09:47:20||4298.5||4299||4299||4298.5|567
1626169650000|2021-07-13 09:47:30|||||||||20
1626169660000|2021-07-13 09:47:40|||||||||373
1626169670000|2021-07-13 09:47:50|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4300|4299.5|15
1626169680000|2021-07-13 09:48:00|||||||||283
1626169700000|2021-07-13 09:48:20|4300|4299|4300|4299|4300|4299|4300|4299|454
1626169710000|2021-07-13 09:48:30||4299.5||4299.5||4299.5||4299.5|4
1626169720000|2021-07-13 09:48:40|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|133
1626169740000|2021-07-13 09:49:00|||||||||117
1626169770000|2021-07-13 09:49:30|4300|4299.5|4300|4299|4300|4299.5|4300|4299|526
1626169800000|2021-07-13 09:50:00|4300.5|4299.5|4300.5|4299.5|4300.5|4300|4300.5|4299|120
1626169810000|2021-07-13 09:50:10|4301|4300|4300.5|4299.5|4301|4300.5|4300.5|4299.5|271
1626169850000|2021-07-13 09:50:50|4300|4300|4300|4299.5|4300|4300|4300|4299.5|190
1626169890000|2021-07-13 09:51:30|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|1475
1626169910000|2021-07-13 09:51:50||4298.5||4298.5||4298.5||4298.5|0
1626169940000|2021-07-13 09:52:20|||||||||279
1626169970000|2021-07-13 09:52:50|4299|4298|4299|4298|4299|4298|4299|4298|975
1626169980000|2021-07-13 09:53:00|4298.5|4298.5|4299.5|4298.5|4299.5|4298.5|4298.5|4298.5|164
1626169990000|2021-07-13 09:53:10|4299||4299.5||4299.5||4299||0
1626170000000|2021-07-13 09:53:20|4300|4299|4300.5|4299|4300.5|4299.5|4299.5|4299|146
1626170020000|2021-07-13 09:53:40||4299.5||4299||4299.5||4299|0
1626170040000|2021-07-13 09:54:00|4300||4299.5||4300||4299.5||0
1626170060000|2021-07-13 09:54:20|||||||||160
1626170070000|2021-07-13 09:54:30|4299|4298.5|4299.5|4299|4299.5|4299|4298.5|4298|1156
1626170080000|2021-07-13 09:54:40|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298.5|788
1626170090000|2021-07-13 09:54:50|4299||4299.5||4299.5||4299||3
1626170110000|2021-07-13 09:55:10|4300|4299|4300.5|4299.5|4300.5|4299.5|4300|4299|10
1626170150000|2021-07-13 09:55:50|4301|4300|4301|4300.5|4301|4300.5|4301|4299.5|283
1626170160000|2021-07-13 09:56:00|4301.5|4301|4301|4300.5|4302|4301|4301|4300.5|406
1626170180000|2021-07-13 09:56:20|4301.5||4301||4301.5||4301||62
1626170190000|2021-07-13 09:56:30|||||||||155
1626170200000|2021-07-13 09:56:40|4301.5||4301.5||4301.5||4301||0
1626170220000|2021-07-13 09:57:00|4302|4301|4302|4301.5|4302|4301.5|4302|4301|1
1626170250000|2021-07-13 09:57:30|4302.5|4302.5|4303|4302.5|4303|4302.5|4302.5|4301.5|2015
1626170260000|2021-07-13 09:57:40|4303.5|4303|4303.5|4302.5|4304|4303|4303|4302.5|339
1626170270000|2021-07-13 09:57:50|4304||4304||4304||4304||0
1626170280000|2021-07-13 09:58:00|4303.5|4303.5|4303.5|4302.5|4304|4303.5|4303.5|4302.5|348
1626170310000|2021-07-13 09:58:30||4303||4303||4303||4303|0
1626170330000|2021-07-13 09:58:50|4304|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303.5|74
1626170340000|2021-07-13 09:59:00|4305||4305||4305||4305||60
1626170350000|2021-07-13 09:59:10|4304.5|4304|4306|4304.5|4306|4304.5|4304|4303.5|1723
1626170370000|2021-07-13 09:59:30|4306.5|4305|4305.5|4304.5|4306.5|4305.5|4305.5|4304.5|1810
1626170390000|2021-07-13 09:59:50|4305|4304|4304.5|4303.5|4305.5|4304|4304|4303|2481
1626170400000|2021-07-13 10:00:00|4304||4304.5||4304.5||4304||2
1626170420000|2021-07-13 10:00:20||4304||4304||4304||4304|197
1626170430000|2021-07-13 10:00:30|4305|4304.5|4305|4304|4305|4304.5|4305|4304|252
1626170460000|2021-07-13 10:01:00|4305.5|4304.5|4306|4305.5|4306|4305.5|4305.5|4304.5|436
1626170470000|2021-07-13 10:01:10|||||||||70
1626170480000|2021-07-13 10:01:20|4306.5|4306|4305.5|4304.5|4307|4306|4305.5|4304.5|1803
1626170490000|2021-07-13 10:01:30|4305||4305.5||4306||4305||0
1626170500000|2021-07-13 10:01:40|4306||4306||4306||4306||0
1626170510000|2021-07-13 10:01:50||4305||4305.5||4305.5||4305|0
1626170520000|2021-07-13 10:02:00|4306.5||4306.5||4306.5||4306.5||0
1626170540000|2021-07-13 10:02:20|4306|4305|4304|4303.5|4306.5|4305.5|4304|4303.5|6571
1626170550000|2021-07-13 10:02:30|4304.5||4304||4304.5||4304||8
1626170560000|2021-07-13 10:02:40|4304.5||4304||4304.5||4304||0
1626170570000|2021-07-13 10:02:50|4304.5|4304|4305|4304|4305|4304|4304.5|4304|734
1626170600000|2021-07-13 10:03:20|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303.5|146
1626170610000|2021-07-13 10:03:30|4304|4303|4303.5|4303|4304|4303|4303.5|4303|791
1626170620000|2021-07-13 10:03:40|4303|4302.5|4304|4302.5|4304|4302.5|4303|4302.5|219
1626170660000|2021-07-13 10:04:20|4303.5|4302|4303.5|4302.5|4304|4302.5|4302|4301.5|2199
1626170670000|2021-07-13 10:04:30|4304|4303|4304|4303.5|4304|4303.5|4304|4303|404
1626170680000|2021-07-13 10:04:40|4304.5|4304|4304.5|4303|4304.5|4304|4304|4303|721
1626170700000|2021-07-13 10:05:00||4303.5||4303.5||4303.5||4303|0
1626170730000|2021-07-13 10:05:30|4305|4304|4305.5|4304.5|4305.5|4304.5|4305|4304|242
1626170740000|2021-07-13 10:05:40|4305|4304|4305|4304|4305|4304|4305|4304|0
1626170750000|2021-07-13 10:05:50|||||||||59
1626170760000|2021-07-13 10:06:00|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|894
1626170790000|2021-07-13 10:06:30|4305|4304|4304|4303.5|4305.5|4304|4304|4303.5|1385
1626170810000|2021-07-13 10:06:50|4304.5||4304.5||4304.5||4304.5||137
1626170820000|2021-07-13 10:07:00|4304|4303|4303.5|4302.5|4304.5|4303|4303|4302.5|1152
1626170830000|2021-07-13 10:07:10|4304||4304||4304||4304||115
1626170840000|2021-07-13 10:07:20|4303.5||4304||4304||4303.5||0
1626170860000|2021-07-13 10:07:40||4303||4303||4303||4303|0
1626170870000|2021-07-13 10:07:50|4303.5|4303.5|4303.5|4302.5|4304.5|4303.5|4303.5|4302.5|7
1626170880000|2021-07-13 10:08:00|4304|4303|4302|4301|4304|4303.5|4302|4301|693
1626170890000|2021-07-13 10:08:10||4300.5||4300.5||4300.5||4300.5|0
1626170900000|2021-07-13 10:08:20|4301.5||4301.5||4301.5||4301.5||0
1626170910000|2021-07-13 10:08:30|4301|4300|4301|4300|4301.5|4300|4301|4300|0
1626170940000|2021-07-13 10:09:00|4301.5|4300.5|4301.5|4300.5|4301.5|4301|4301.5|4300.5|69
1626170980000|2021-07-13 10:09:40|4301||4301||4301||4301||50
1626170990000|2021-07-13 10:09:50|4301.5||4301.5||4301.5||4301.5||0
1626171000000|2021-07-13 10:10:00|4301||4301.5||4301.5||4301||110
1626171020000|2021-07-13 10:10:20|4301|4300|4301|4300|4301.5|4300|4300.5|4300|393
1626171030000|2021-07-13 10:10:30|||||||||11
1626171040000|2021-07-13 10:10:40|4301.5|4300.5|4302|4301|4302.5|4302|4301.5|4300|2262
1626171050000|2021-07-13 10:10:50||4301.5||4301.5||4301.5||4301.5|0
1626171060000|2021-07-13 10:11:00||4301||4301||4301||4301|89
1626171070000|2021-07-13 10:11:10|||||||||70
1626171090000|2021-07-13 10:11:30|4301.5|4300.5|4301|4300|4302|4300.5|4300.5|4300|1305
1626171100000|2021-07-13 10:11:40|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|358
1626171130000|2021-07-13 10:12:10|4300|4299|4299.5|4298.5|4300|4299|4299.5|4298.5|169
1626171140000|2021-07-13 10:12:20|4299|4298|4299|4297.5|4299|4298|4299|4297.5|0
1626171150000|2021-07-13 10:12:30|4298.5|4297|4298|4297|4298.5|4297|4298|4297|0
1626171160000|2021-07-13 10:12:40|4298.5|4297.5|4298|4297|4298.5|4297.5|4298|4297|0
1626171180000|2021-07-13 10:13:00||4296.5||4297||4297||4296.5|0
1626171190000|2021-07-13 10:13:10|||||||||232
1626171210000|2021-07-13 10:13:30|4297.5|4296.5|4298|4297|4298|4297|4297|4296.5|921
1626171220000|2021-07-13 10:13:40|4297.5|4297.5|4298|4296.5|4298|4297.5|4297.5|4296.5|58
1626171230000|2021-07-13 10:13:50|4297.5||4298||4298||4297.5||0
1626171240000|2021-07-13 10:14:00|4297.5|4297|4298|4296.5|4298|4297|4297|4296.5|250
1626171310000|2021-07-13 10:15:10|4298.5|4297|4298|4297|4299|4298|4298|4297|1229
1626171320000|2021-07-13 10:15:20|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|0
1626171330000|2021-07-13 10:15:30|4298|4297|4298|4297.5|4298|4297.5|4298|4297|0
1626171340000|2021-07-13 10:15:40|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297|96
1626171350000|2021-07-13 10:15:50|||||||||100
1626171360000|2021-07-13 10:16:00|4299|4298|4299|4298|4299|4298|4298.5|4298|531
1626171370000|2021-07-13 10:16:10|4299.5|4297.5|4299|4297.5|4299.5|4297.5|4299|4297.5|131
1626171380000|2021-07-13 10:16:20|4298.5||4299||4299||4298.5||0
1626171390000|2021-07-13 10:16:30|||||||||20
1626171400000|2021-07-13 10:16:40||4298||4298||4298||4298|0
1626171450000|2021-07-13 10:17:30|||||||||75
1626171460000|2021-07-13 10:17:40|4298.5|4297.5|4299|4297.5|4299|4297.5|4298|4297|2044
1626171470000|2021-07-13 10:17:50|4298.5||4299||4299||4298.5||0
1626171480000|2021-07-13 10:18:00|4298.5||4299||4299||4298.5||0
1626171500000|2021-07-13 10:18:20|4298.5|4297|4298|4297|4298.5|4297|4298|4297|836
1626171540000|2021-07-13 10:19:00|4297.5|4296.5|4298|4296.5|4298|4297|4297.5|4296.5|792
1626171550000|2021-07-13 10:19:10|4297.5||4297.5||4298||4297.5||0
1626171560000|2021-07-13 10:19:20|4297|4296|4297|4296|4297|4296|4297|4296|620
1626171580000|2021-07-13 10:19:40|4297.5||4297.5||4297.5||4297.5||0
1626171590000|2021-07-13 10:19:50|4297||4297||4297||4297||0
1626171600000|2021-07-13 10:20:00|4296.5||4296.5||4296.5||4296.5||0
1626171610000|2021-07-13 10:20:10|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|620
1626171650000|2021-07-13 10:20:50|4295.5|4295|4295|4294|4296.5|4295|4295|4294|2244
1626171660000|2021-07-13 10:21:00|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|0
1626171670000|2021-07-13 10:21:10|4295|4294|4295|4294|4295|4294.5|4295|4294|283
1626171680000|2021-07-13 10:21:20|4295.5|4294.5|4295.5|4294.5|4296|4295|4295.5|4294.5|197
1626171720000|2021-07-13 10:22:00|4295|4294|4295.5|4294|4295.5|4294|4294.5|4294|1002
1626171730000|2021-07-13 10:22:10|4295||4295||4295||4295||0
1626171740000|2021-07-13 10:22:20|4294.5|4293.5|4294.5|4293|4294.5|4293.5|4294|4293|775
1626171770000|2021-07-13 10:22:50|4295|4293.5|4294|4293|4295|4294|4294|4293|433
1626171780000|2021-07-13 10:23:00|4294.5|4293.5|4295|4294.5|4295|4294.5|4294.5|4293.5|83
1626171800000|2021-07-13 10:23:20|4295.5||4295.5||4295.5||4295.5||26
1626171820000|2021-07-13 10:23:40||4295||4295||4295||4295|10
1626171830000|2021-07-13 10:23:50|||||||||14
1626171860000|2021-07-13 10:24:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|64
1626171870000|2021-07-13 10:24:30|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|297
1626171880000|2021-07-13 10:24:40|4296|4295|4295.5|4294.5|4296|4295|4295.5|4294.5|782
1626171890000|2021-07-13 10:24:50||4294||4294||4294||4294|0
1626171900000|2021-07-13 10:25:00|4295||4295||4295.5||4295||267
1626171940000|2021-07-13 10:25:40|4295.5||4295.5||4295.5||4295.5||151
1626171950000|2021-07-13 10:25:50|4295||4295||4295||4295||0
1626171960000|2021-07-13 10:26:00|4295.5|4294.5|4295|4294|4295.5|4295|4295|4294|793
1626171980000|2021-07-13 10:26:20|4294.5|4293.5|4294|4293|4295|4293.5|4294|4293|679
1626172000000|2021-07-13 10:26:40|||||||||2000
1626172010000|2021-07-13 10:26:50|4293.5|4292.5|4293.5|4292.5|4294|4292.5|4293.5|4292.5|302
1626172080000|2021-07-13 10:28:00||4293||4293||4293||4293|0
1626172100000|2021-07-13 10:28:20|||||||||471
1626172140000|2021-07-13 10:29:00|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|950
1626172170000|2021-07-13 10:29:30|4293|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|611
1626172180000|2021-07-13 10:29:40|4293|4292|4293|4292|4293|4292|4292.5|4292|2906
1626172200000|2021-07-13 10:30:00||4292.5||4292||4292.5||4292|150
1626172210000|2021-07-13 10:30:10|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|295
1626172260000|2021-07-13 10:31:00|4293|4292|4293|4292|4293.5|4292|4292.5|4292|828
1626172290000|2021-07-13 10:31:30|4292.5|4291.5|4292.5|4292|4292.5|4292|4292|4291|1797
1626172300000|2021-07-13 10:31:40|4292|4291.5|4292.5|4291.5|4292.5|4292|4292|4291.5|864
1626172320000|2021-07-13 10:32:00||4292||4292||4292||4292|50
1626172330000|2021-07-13 10:32:10|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|7
1626172340000|2021-07-13 10:32:20||4292||4292||4292||4292|0
1626172360000|2021-07-13 10:32:40|4292.5|4291.5|4292.5|4291.5|4292.5|4292|4292|4291.5|768
1626172370000|2021-07-13 10:32:50|||||||||300
1626172390000|2021-07-13 10:33:10|||||||||325
1626172410000|2021-07-13 10:33:30|||||||||95
1626172420000|2021-07-13 10:33:40|4292|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4290.5|1594
1626172430000|2021-07-13 10:33:50|4292||4292||4292||4292||75
1626172440000|2021-07-13 10:34:00|4292.5||4292||4292.5||4292||0
1626172450000|2021-07-13 10:34:10|4292.5|4291|4292|4291|4292.5|4291|4292|4291|96
1626172460000|2021-07-13 10:34:20|4292.5||4292.5||4292.5||4292.5||0
1626172480000|2021-07-13 10:34:40||4291.5||4291.5||4291.5||4291.5|0
1626172490000|2021-07-13 10:34:50|4292|4292|4292|4291.5|4292|4292|4292|4291|1012
1626172500000|2021-07-13 10:35:00|4292.5||4292.5||4292.5||4292.5||0
1626172510000|2021-07-13 10:35:10|4293|4292|4293|4292|4293|4292.5|4292.5|4291.5|1022
1626172530000|2021-07-13 10:35:30|4292.5||4292.5||4292.5||4292.5||0
1626172540000|2021-07-13 10:35:40|4293||4293||4293||4293||55
1626172560000|2021-07-13 10:36:00|4293.5|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|528
1626172570000|2021-07-13 10:36:10|4294|4293.5|4293|4292.5|4294|4293.5|4293|4292.5|3969
1626172580000|2021-07-13 10:36:20|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|329
1626172610000|2021-07-13 10:36:50|4292|4291.5|4292|4291|4292|4291.5|4292|4291|467
1626172620000|2021-07-13 10:37:00|4292.5|4291.5|4292|4291|4292.5|4292|4292|4291|982
1626172680000|2021-07-13 10:38:00||4291.5||4291.5||4291.5||4291.5|0
1626172690000|2021-07-13 10:38:10|4292.5|4291|4292.5|4291.5|4292.5|4292|4292.5|4291|362
1626172700000|2021-07-13 10:38:20|||||||||14
1626172720000|2021-07-13 10:38:40|4293|4292|4293|4292|4293|4292.5|4292.5|4291.5|742
1626172730000|2021-07-13 10:38:50|4293.5|4292.5|4294|4293|4294|4293|4293.5|4292.5|262
1626172770000|2021-07-13 10:39:30|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4
1626172820000|2021-07-13 10:40:20|||||||||95
1626172840000|2021-07-13 10:40:40|4294|4293|4293.5|4293|4294.5|4293|4293.5|4293|2418
1626172850000|2021-07-13 10:40:50|||||||||40
1626172860000|2021-07-13 10:41:00|4294|4293.5|4294|4293|4294|4293.5|4294|4293|657
1626172890000|2021-07-13 10:41:30|4293.5||4293.5||4293.5||4293.5||718
1626172900000|2021-07-13 10:41:40|||||||||106
1626172910000|2021-07-13 10:41:50|4294|4293.5|4294.5|4293.5|4294.5|4294|4294|4293|341
1626172920000|2021-07-13 10:42:00|4295|4294|4296|4295|4296|4295|4295|4294|1421
1626172930000|2021-07-13 10:42:10|4296.5||4296.5||4296.5||4296.5||380
1626172940000|2021-07-13 10:42:20|4296||4296||4296||4296||0
1626172950000|2021-07-13 10:42:30|4296.5||4296.5||4296.5||4296||15
1626172960000|2021-07-13 10:42:40|4296||4296||4296||4296||0
1626173020000|2021-07-13 10:43:40|4295.5|4294.5|4294.5|4293.5|4296|4294.5|4294.5|4293.5|1878
1626173050000|2021-07-13 10:44:10|||||||||155
1626173100000|2021-07-13 10:45:00|4294||4294||4294.5||4294||253
1626173110000|2021-07-13 10:45:10|4294.5||4294.5||4294.5||4294.5||0
1626173160000|2021-07-13 10:46:00|||||||||150
1626173180000|2021-07-13 10:46:20|4294|4293|4294|4293|4294.5|4293|4293.5|4293|1390
1626173200000|2021-07-13 10:46:40|4293.5||4294||4294||4293.5||50
1626173210000|2021-07-13 10:46:50|||||||||115
1626173240000|2021-07-13 10:47:20||4293.5||4293.5||4293.5||4293.5|0
1626173250000|2021-07-13 10:47:30||4293||4293||4293||4293|158
1626173270000|2021-07-13 10:47:50|4293.5|4292.5|4292.5|4292|4293.5|4292.5|4292.5|4292|1358
1626173280000|2021-07-13 10:48:00|4293|4292.5|4294|4293|4294|4293.5|4292.5|4292|2737
1626173350000|2021-07-13 10:49:10|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|1256
1626173360000|2021-07-13 10:49:20|4294||4294||4294||4294||0
1626173420000|2021-07-13 10:50:20|||||||||115
1626173430000|2021-07-13 10:50:30|4294.5|4293|4294.5|4294|4294.5|4294|4294.5|4293|163
1626173440000|2021-07-13 10:50:40|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|221
1626173460000|2021-07-13 10:51:00|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4293.5|136
1626173470000|2021-07-13 10:51:10|4295|4293.5|4295|4294|4295|4294.5|4295|4293.5|1590
1626173510000|2021-07-13 10:51:50|||||||||1
1626173560000|2021-07-13 10:52:40|4294.5|4293.5|4295|4294|4295|4294|4294|4293.5|2293
1626173590000|2021-07-13 10:53:10|4295|4293.5|4295|4293.5|4295|4293.5|4295|4293.5|0
1626173600000|2021-07-13 10:53:20|4295.5|4294|4295.5|4294|4295.5|4294|4295.5|4294|0
1626173610000|2021-07-13 10:53:30|4295|4294.5|4295|4293.5|4295.5|4294.5|4295|4293.5|103
1626173620000|2021-07-13 10:53:40|4295.5|4294|4296|4294.5|4296|4294.5|4294.5|4293.5|160
1626173630000|2021-07-13 10:53:50|4295.5|4295|4295.5|4294.5|4295.5|4295|4295.5|4294.5|0
1626173640000|2021-07-13 10:54:00|4296|4295|4296.5|4295.5|4296.5|4295.5|4295.5|4294.5|150
1626173650000|2021-07-13 10:54:10|4297|4295|4296.5|4295.5|4297|4295.5|4296.5|4295|0
1626173660000|2021-07-13 10:54:20|4297|4296|4297|4295.5|4297.5|4296|4296.5|4295.5|2
1626173670000|2021-07-13 10:54:30|4297.5|4296|4297.5|4296|4297.5|4296|4297|4295.5|0
1626173680000|2021-07-13 10:54:40|4297|4295.5|4297|4295.5|4297|4295.5|4297|4295.5|0
1626173690000|2021-07-13 10:54:50|4297.5|4296|4297.5|4296|4297.5|4296|4297.5|4296|0
1626173700000|2021-07-13 10:55:00|4297|4295.5|4297.5|4296|4297.5|4296|4297|4295.5|0
1626173710000|2021-07-13 10:55:10|4297|4295.5|4297.5|4296|4297.5|4296|4297|4295.5|0
1626173720000|2021-07-13 10:55:20|4297|4295.5|4297.5|4296|4297.5|4296|4297|4295.5|0
1626173730000|2021-07-13 10:55:30|4298|4295.5|4298|4296|4298|4296|4298|4295.5|0
1626173740000|2021-07-13 10:55:40|4297|4295.5|4297|4295.5|4297|4295.5|4297|4295.5|0
1626173750000|2021-07-13 10:55:50|4297.5|4296.5|4297.5|4296.5|4298|4297|4297.5|4296.5|175
1626173760000|2021-07-13 10:56:00|4298|4297|4298|4296.5|4298.5|4297|4297.5|4296.5|0
1626173770000|2021-07-13 10:56:10|4298.5|4297|4298|4297|4298.5|4297.5|4298|4296.5|0
1626173780000|2021-07-13 10:56:20|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|0
1626173790000|2021-07-13 10:56:30|4298|4297|4298|4297|4298|4297|4298|4297|0
1626173810000|2021-07-13 10:56:50|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|0
1626173830000|2021-07-13 10:57:10|4298|4297|4298.5|4297.5|4298.5|4297.5|4298|4297|0
1626173840000|2021-07-13 10:57:20|4298|4297|4299|4298|4299.5|4298.5|4298|4297|4
1626173850000|2021-07-13 10:57:30|4299.5|4298.5|4299.5|4298.5|4300.5|4299|4299.5|4298.5|170
1626173860000|2021-07-13 10:57:40|4300|4299|4300|4299|4300|4299|4300|4299|0
1626173890000|2021-07-13 10:58:10|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|0
1626173910000|2021-07-13 10:58:30|4299|4298|4297.5|4296.5|4299|4298|4297.5|4296.5|268
1626173920000|2021-07-13 10:58:40|4298|4297|4297.5|4296.5|4298|4297|4297.5|4296.5|0
1626173930000|2021-07-13 10:58:50|4298|4297|4298.5|4297|4298.5|4297|4298|4297|0
1626173940000|2021-07-13 10:59:00|4298|4296.5|4298|4296.5|4298.5|4297|4298|4296.5|0
1626173950000|2021-07-13 10:59:10|4298.5|4297|4298.5|4297|4298.5|4297|4298|4296.5|0
1626173970000|2021-07-13 10:59:30|4298|4296.5|4298|4296.5|4298.5|4297|4298|4296.5|0
1626173980000|2021-07-13 10:59:40|4298.5|4297|4297.5|4296.5|4298.5|4297|4297.5|4296.5|97
1626173990000|2021-07-13 10:59:50|4298|4296|4298|4296.5|4298|4296.5|4297.5|4296|0
1626174000000|2021-07-13 11:00:00|4297.5|4296|4297.5|4296.5|4298|4296.5|4297.5|4296|0
1626174010000|2021-07-13 11:00:10|4298|4297|4297.5|4296.5|4298|4297|4297.5|4296.5|0
1626174030000|2021-07-13 11:00:30|4298|4297|4298|4297|4298|4297|4298|4297|0
1626174050000|2021-07-13 11:00:50|4297.5|4296.5|4298|4297|4298|4297|4297.5|4296.5|0
1626174060000|2021-07-13 11:01:00|4297.5|4296.5|4297.5|4296.5|4298|4297|4297.5|4296.5|0
1626174070000|2021-07-13 11:01:10|4298|4297|4297.5|4296|4298|4297|4297|4296|0
1626174080000|2021-07-13 11:01:20|4298|4296.5|4298|4296.5|4298|4296.5|4297.5|4296|0
1626174090000|2021-07-13 11:01:30|4297.5|4296|4298|4296.5|4298|4296.5|4297.5|4296|0
1626174100000|2021-07-13 11:01:40|4297.5|4296|4298|4296.5|4298|4296.5|4297.5|4296|0
1626174110000|2021-07-13 11:01:50|4297.5|4296|4297.5|4296|4298|4296.5|4297.5|4296|0
1626174120000|2021-07-13 11:02:00|4298|4296.5|4297.5|4296|4298|4296.5|4297.5|4296|0
1626174130000|2021-07-13 11:02:10|4298|4296.5|4298|4296.5|4298|4296.5|4297.5|4296|0
1626174140000|2021-07-13 11:02:20|4297.5|4296|4297.5|4296|4297.5|4296|4297.5|4296|0
1626174150000|2021-07-13 11:02:30|4298|4296.5|4298|4297|4298|4297|4297.5|4296.5|75
1626174160000|2021-07-13 11:02:40|4298.5|4297.5|4298|4297|4298.5|4297.5|4297.5|4296.5|0
1626174180000|2021-07-13 11:03:00|4297.5|4296.5|4297.5|4296|4298|4296.5|4297.5|4296|33
1626174190000|2021-07-13 11:03:10|4298|4296.5|4298|4296.5|4298|4296.5|4298|4296.5|0
1626174200000|2021-07-13 11:03:20|4297.5|4296|4298|4297|4298|4297|4297.5|4296|0
1626174210000|2021-07-13 11:03:30|4297.5|4296.5|4298.5|4297.5|4298.5|4297.5|4297.5|4296.5|4
1626174220000|2021-07-13 11:03:40|4298|4297|4298|4297|4298.5|4297.5|4298|4297|0
1626174230000|2021-07-13 11:03:50|4298.5|4297.5|4298|4297|4298.5|4297.5|4298|4297|0
1626174240000|2021-07-13 11:04:00|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|0
1626174270000|2021-07-13 11:04:30|4299.5|4298|4299.5|4298|4299.5|4298|4299.5|4298|0
1626174280000|2021-07-13 11:04:40|4299|4297.5|4300|4298.5|4300|4298.5|4299|4297.5|139
1626174290000|2021-07-13 11:04:50|4299.5|4298|4299.5|4298|4300|4298.5|4299.5|4298|0
1626174300000|2021-07-13 11:05:00|4300|4298.5|4300|4298.5|4300|4298.5|4299.5|4298|0
1626174310000|2021-07-13 11:05:10|4299.5|4298|4299.5|4298|4300|4298.5|4299.5|4298|0
1626174320000|2021-07-13 11:05:20|4300|4298.5|4299.5|4298|4300|4298.5|4299.5|4298|0
1626174340000|2021-07-13 11:05:40|4300|4298.5|4300|4299|4300|4299|4300|4298.5|0
1626174350000|2021-07-13 11:05:50|4299.5|4298.5|4301|4299.5|4301|4299.5|4299.5|4298.5|109
1626174360000|2021-07-13 11:06:00|4300.5||4300.5||4300.5||4300.5||0
1626174370000|2021-07-13 11:06:10|4301|4300|4300.5|4299|4301|4300|4300.5|4299|0
1626174380000|2021-07-13 11:06:20|4301|4299.5|4301|4299.5|4301|4299.5|4300.5|4299|0
1626174390000|2021-07-13 11:06:30|4300.5|4299|4301|4299.5|4301.5|4300|4300.5|4299|0
1626174400000|2021-07-13 11:06:40|4301.5|4300|4301|4299.5|4301.5|4300|4301|4299.5|0
1626174410000|2021-07-13 11:06:50|4301.5|4300|4301.5|4300|4301.5|4300|4301.5|4300|0
1626174420000|2021-07-13 11:07:00|4301|4299.5|4301.5|4300|4301.5|4300|4301|4299.5|0
1626174430000|2021-07-13 11:07:10|4301|4299.5|4301.5|4300|4301.5|4300|4301|4299.5|0
1626174440000|2021-07-13 11:07:20|4301|4299.5|4301|4299.5|4301.5|4300|4301|4299.5|0
1626174450000|2021-07-13 11:07:30|4301.5|4300|4301.5|4300|4301.5|4300|4301|4299.5|0
1626174460000|2021-07-13 11:07:40|4301|4299.5|4301|4299.5|4301|4299.5|4301|4299.5|0
1626174470000|2021-07-13 11:07:50|4301.5|4300|4301.5|4300|4301.5|4300|4301.5|4300|0
1626174480000|2021-07-13 11:08:00|4301|4299.5|4302.5|4301|4303|4301.5|4301|4299.5|99
1626174490000|2021-07-13 11:08:10|4302|4300.5|4301|4299.5|4302.5|4301|4301|4299.5|22
1626174540000|2021-07-13 11:09:00|4300.5||4301||4301||4300.5||215
1626174580000|2021-07-13 11:09:40|4300.5|4299.5|4300.5|4300|4301|4300|4300|4299|1906
1626174590000|2021-07-13 11:09:50|||||||||120
1626174610000|2021-07-13 11:10:10|4301|4299.5|4299.5|4298|4301|4300|4299|4298|1808
1626174620000|2021-07-13 11:10:20|4300|4298.5|4300|4299|4300|4299|4300|4298.5|1223
1626174630000|2021-07-13 11:10:30||4299.5||4299.5||4299.5||4299.5|489
1626174660000|2021-07-13 11:11:00|4300.5|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|399
1626174710000|2021-07-13 11:11:50|||||||||60
1626174730000|2021-07-13 11:12:10|4301|4300|4301.5|4301|4301.5|4301|4301|4299.5|868
1626174750000|2021-07-13 11:12:30|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|478
1626174760000|2021-07-13 11:12:40|4302||4302.5||4302.5||4302||0
1626174800000|2021-07-13 11:13:20||4302||4302||4302||4302|241
1626174820000|2021-07-13 11:13:40|||||||||1209
1626174830000|2021-07-13 11:13:50|4303||4303||4303||4303||26
1626174850000|2021-07-13 11:14:10|||||||||47
1626174870000|2021-07-13 11:14:30|4303.5|4302.5|4303.5|4303|4303.5|4303|4303.5|4302|303
1626174880000|2021-07-13 11:14:40|4302.5|4302.5|4302.5|4302|4302.5|4302.5|4302.5|4302|1421
1626174890000|2021-07-13 11:14:50|4302|4301.5|4302|4301.5|4302.5|4302|4302|4301.5|1216
1626174900000|2021-07-13 11:15:00|4302.5||4302||4302.5||4302||857
1626174910000|2021-07-13 11:15:10|4302.5||4302.5||4302.5||4302.5||0
1626174930000|2021-07-13 11:15:30|4302|4301|4301.5|4301|4302.5|4301.5|4301.5|4301|1156
1626174940000|2021-07-13 11:15:40|4302||4302||4302||4302||195
1626175000000|2021-07-13 11:16:40|4302.5|4301.5|4303.5|4302.5|4303.5|4302.5|4302.5|4301.5|585
1626175010000|2021-07-13 11:16:50|4303|4303|4303|4302|4303|4303|4303|4302|251
1626175030000|2021-07-13 11:17:10||4302.5||4302.5||4302.5||4302.5|0
1626175040000|2021-07-13 11:17:20|||||||||186
1626175050000|2021-07-13 11:17:30|||||||||453
1626175060000|2021-07-13 11:17:40|4302.5|4302|4302|4301|4302.5|4302|4301.5|4301|1291
1626175070000|2021-07-13 11:17:50|4301.5||4301.5||4301.5||4301.5||0
1626175080000|2021-07-13 11:18:00|4302||4302||4302||4302||172
1626175090000|2021-07-13 11:18:10|4301.5||4302.5||4302.5||4301.5||1113
1626175100000|2021-07-13 11:18:20||4301.5||4301.5||4301.5||4301.5|0
1626175110000|2021-07-13 11:18:30|4303|4302|4303|4302|4303|4302|4303|4302|0
1626175120000|2021-07-13 11:18:40|4302.5||4303||4303||4302.5||673
1626175190000|2021-07-13 11:19:50|||||||||72
1626175210000|2021-07-13 11:20:10|4302.5||4302.5||4302.5||4302.5||276
1626175220000|2021-07-13 11:20:20|4303||4303||4303||4303||51
1626175230000|2021-07-13 11:20:30|4302.5|4301.5|4302|4301|4302.5|4301.5|4302|4301|681
1626175240000|2021-07-13 11:20:40|4302.5||4302.5||4302.5||4302.5||0
1626175260000|2021-07-13 11:21:00||4301.5||4301.5||4301.5||4301.5|395
1626175280000|2021-07-13 11:21:20|4303|4302|4303|4302|4303|4302|4303|4301.5|723
1626175290000|2021-07-13 11:21:30|4302.5||4303||4303||4302.5||446
1626175300000|2021-07-13 11:21:40|4302.5||4302.5||4303||4302.5||0
1626175320000|2021-07-13 11:22:00|4302|4301.5|4302.5|4301|4302.5|4301.5|4301.5|4301|2016
1626175350000|2021-07-13 11:22:30||4302||4301.5||4302||4301.5|0
1626175370000|2021-07-13 11:22:50|4302||4302||4302||4302||197
1626175380000|2021-07-13 11:23:00|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|201
1626175390000|2021-07-13 11:23:10|4303|4302.5|4303.5|4303|4303.5|4303|4303|4302.5|1096
1626175400000|2021-07-13 11:23:20|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|150
1626175410000|2021-07-13 11:23:30|4303.5|4303|4304|4302.5|4304|4303|4303.5|4302.5|788
1626175420000|2021-07-13 11:23:40|4303.5||4304||4304||4303.5||0
1626175430000|2021-07-13 11:23:50|4303.5||4303.5||4304||4303.5||63
1626175440000|2021-07-13 11:24:00|4303||4303.5||4303.5||4303||783
1626175450000|2021-07-13 11:24:10|4303||4303||4303.5||4303||0
1626175510000|2021-07-13 11:25:10|4303.5|4303|4304|4303|4304|4303|4303.5|4303|273
1626175520000|2021-07-13 11:25:20|4303.5|4302.5|4303.5|4303|4304|4303|4303|4302.5|63
1626175530000|2021-07-13 11:25:30|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|11
1626175540000|2021-07-13 11:25:40|||||||||344
1626175550000|2021-07-13 11:25:50|4304.5|4304|4305.5|4304.5|4305.5|4304.5|4304.5|4304|536
1626175560000|2021-07-13 11:26:00|4305|4304|4305.5|4304.5|4305.5|4304.5|4304.5|4303.5|1073
1626175610000|2021-07-13 11:26:50|4306|4305|4307|4306|4307|4306|4306|4305|165
1626175620000|2021-07-13 11:27:00|4306.5|4305.5|4306.5|4305.5|4307|4305.5|4306.5|4305.5|876
1626175660000|2021-07-13 11:27:40||4306||4305.5||4306||4305.5|95
1626175680000|2021-07-13 11:28:00|4306|4305|4305.5|4305|4306.5|4305|4305.5|4305|587
1626175690000|2021-07-13 11:28:10|4305|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304|434
1626175700000|2021-07-13 11:28:20|4305|4304|4305|4304|4305.5|4304|4304.5|4304|214
1626175750000|2021-07-13 11:29:10|4304.5||4304.5||4304.5||4304.5||302
1626175780000|2021-07-13 11:29:40|4305|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|897
1626175790000|2021-07-13 11:29:50|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|9
1626175800000|2021-07-13 11:30:00|||||||||28
1626175810000|2021-07-13 11:30:10|4305.5|4305|4305.5|4304.5|4306.5|4305.5|4305.5|4304.5|1543
1626175820000|2021-07-13 11:30:20|4305|4304|4305|4304|4305|4304|4304.5|4304|481
1626175840000|2021-07-13 11:30:40|||||||||29
1626175850000|2021-07-13 11:30:50|4304.5||4304.5||4304.5||4304.5||167
1626175860000|2021-07-13 11:31:00|4305||4304.5||4305||4304.5||133
1626175870000|2021-07-13 11:31:10|4305||4304.5||4305||4304.5||100
1626175880000|2021-07-13 11:31:20|4305||4304.5||4305||4304.5||2
1626175910000|2021-07-13 11:31:50|4305||4305||4305||4305||0
1626175920000|2021-07-13 11:32:00|4304.5||4305||4305||4304.5||148
1626175930000|2021-07-13 11:32:10|4305.5|4304.5|4306|4305|4306|4305|4305.5|4304.5|737
1626175940000|2021-07-13 11:32:20|4305.5|4304.5|4305.5|4304.5|4306|4304.5|4305|4304.5|646
1626175960000|2021-07-13 11:32:40|4306||4306||4306||4306||0
1626175970000|2021-07-13 11:32:50|||||||||635
1626175990000|2021-07-13 11:33:10|4305.5||4306||4306||4305.5||0
1626176000000|2021-07-13 11:33:20|4305.5|4305|4305|4304.5|4306|4305|4305|4304.5|873
1626176010000|2021-07-13 11:33:30|4305.5|4304|4303.5|4303|4305.5|4304|4303.5|4303|2001
1626176020000|2021-07-13 11:33:40|4303|4302.5|4303|4302|4303.5|4302.5|4303|4302|589
1626176040000|2021-07-13 11:34:00|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|104
1626176060000|2021-07-13 11:34:20|4303||4303||4303||4303||0
1626176070000|2021-07-13 11:34:30||4302||4302||4302||4302|94
1626176080000|2021-07-13 11:34:40|4302.5||4302.5||4302.5||4302.5||10
1626176100000|2021-07-13 11:35:00|||||||||10
1626176110000|2021-07-13 11:35:10|4303|4302.5|4303.5|4302.5|4303.5|4303|4303|4302.5|2516
1626176120000|2021-07-13 11:35:20|4303|4303|4304|4303.5|4304|4303.5|4303|4303|416
1626176130000|2021-07-13 11:35:30|4303.5|4303|4302.5|4301.5|4303.5|4303|4302.5|4301.5|1969
1626176140000|2021-07-13 11:35:40|4302||4302||4302||4302||0
1626176180000|2021-07-13 11:36:20|4301.5|4300.5|4302|4301|4302|4301|4301.5|4300.5|1024
1626176190000|2021-07-13 11:36:30|4301.5|4300.5|4302.5|4301.5|4302.5|4301.5|4301.5|4300.5|528
1626176200000|2021-07-13 11:36:40|4302|4302|4303.5|4302.5|4303.5|4302.5|4302|4302|691
1626176210000|2021-07-13 11:36:50|4303|4302|4303|4302|4303.5|4302|4302.5|4302|919
1626176220000|2021-07-13 11:37:00|4302.5||4302.5||4303||4302.5||0
1626176240000|2021-07-13 11:37:20|||||||||50
1626176250000|2021-07-13 11:37:30|4303|4302.5|4303|4302.5|4303|4302.5|4302.5|4302|981
1626176270000|2021-07-13 11:37:50|4302|4302|4302|4301|4302.5|4302|4301.5|4301|3726
1626176280000|2021-07-13 11:38:00|||||||||368
1626176310000|2021-07-13 11:38:30|||||||||59
1626176340000|2021-07-13 11:39:00|4301.5|4301.5|4302|4301|4302|4301.5|4301.5|4301|602
1626176350000|2021-07-13 11:39:10|||||||||220
1626176380000|2021-07-13 11:39:40|4302.5|4301.5|4303|4302|4303|4302|4302.5|4301.5|386
1626176390000|2021-07-13 11:39:50|4302.5||4303||4303||4302.5||59
1626176410000|2021-07-13 11:40:10|4302.5|4301.5|4302.5|4301.5|4303|4302|4302|4301.5|300
1626176420000|2021-07-13 11:40:20|4303||4303||4303||4303||0
1626176430000|2021-07-13 11:40:30|4302.5||4303||4303||4302.5||0
1626176440000|2021-07-13 11:40:40|4302.5||4303||4303||4302.5||0
1626176450000|2021-07-13 11:40:50|||||||||112
1626176460000|2021-07-13 11:41:00|4302.5|4302|4303|4302|4303|4302|4302.5|4302|387
1626176480000|2021-07-13 11:41:20|4302.5|4301.5|4303|4302|4303|4302|4302.5|4301.5|987
1626176490000|2021-07-13 11:41:30|4302.5||4303||4303||4302.5||165
1626176500000|2021-07-13 11:41:40|4302.5||4303||4303||4302.5||0
1626176520000|2021-07-13 11:42:00|4302.5||4303||4303||4302.5||193
1626176530000|2021-07-13 11:42:10|4302.5||4302.5||4303||4302.5||0
1626176540000|2021-07-13 11:42:20|4303|4302.5|4302|4301.5|4303|4302.5|4302|4301.5|3082
1626176550000|2021-07-13 11:42:30|4301.5|4301|4301.5|4301|4302|4301|4301.5|4301|193
1626176560000|2021-07-13 11:42:40|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|513
1626176570000|2021-07-13 11:42:50|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|305
1626176580000|2021-07-13 11:43:00|4302|4301.5|4302|4301.5|4302|4301.5|4301.5|4301|839
1626176590000|2021-07-13 11:43:10|4301.5|4301|4302|4301|4302|4301.5|4301.5|4301|563
1626176600000|2021-07-13 11:43:20|4301.5||4301.5||4302||4301.5||0
1626176610000|2021-07-13 11:43:30|4302||4301.5||4302||4301.5||0
1626176620000|2021-07-13 11:43:40|4302||4301.5||4302||4301.5||1556
1626176640000|2021-07-13 11:44:00|4302||4302||4302||4302||80
1626176660000|2021-07-13 11:44:20|4301.5|4301.5|4302|4301.5|4303|4302|4301.5|4301|2388
1626176670000|2021-07-13 11:44:30|4301.5|4301|4301.5|4300.5|4302.5|4301|4301|4300.5|1112
1626176680000|2021-07-13 11:44:40|4302|4301|4302|4301|4302|4301|4302|4301|313
1626176690000|2021-07-13 11:44:50|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|543
1626176710000|2021-07-13 11:45:10||4302||4302||4302||4302|0
1626176730000|2021-07-13 11:45:30|||||||||46
1626176740000|2021-07-13 11:45:40|4303||4303||4303||4303||255
1626176770000|2021-07-13 11:46:10|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|974
1626176780000|2021-07-13 11:46:20|4303|4302|4303|4302|4303|4302|4303|4302|0
1626176820000|2021-07-13 11:47:00|||||||||209
1626176840000|2021-07-13 11:47:20|4302.5|4301.5|4302|4301.5|4303|4302|4302|4301.5|1568
1626176850000|2021-07-13 11:47:30|4302.5|4302|4302.5|4301.5|4302.5|4302|4302.5|4301.5|665
1626176860000|2021-07-13 11:47:40||4302||4302||4302||4302|0
1626176870000|2021-07-13 11:47:50|4302|4301.5|4302.5|4301.5|4302.5|4302|4302|4301.5|767
1626176880000|2021-07-13 11:48:00||4302||4301.5||4302||4301.5|201
1626176940000|2021-07-13 11:49:00|4303|4302|4303|4302.5|4303.5|4303|4303|4302|757
1626176950000|2021-07-13 11:49:10|||||||||100
1626176960000|2021-07-13 11:49:20|4302.5|4302|4303|4302.5|4303|4302.5|4302|4301.5|3579
1626176970000|2021-07-13 11:49:30|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|207
1626176990000|2021-07-13 11:49:50|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|1241
1626177000000|2021-07-13 11:50:00|4302.5|4302|4302|4301|4302.5|4302|4301.5|4301|1716
1626177030000|2021-07-13 11:50:30|4301.5|4300.5|4300.5|4300|4302|4300.5|4300.5|4300|1627
1626177060000|2021-07-13 11:51:00|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299|2204
1626177070000|2021-07-13 11:51:10|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4300|4299|270
1626177080000|2021-07-13 11:51:20|4301|4300|4300.5|4300|4301|4300|4300.5|4299.5|3358
1626177110000|2021-07-13 11:51:50|4301|4300.5|4301|4300.5|4301.5|4300.5|4300.5|4300|169
1626177120000|2021-07-13 11:52:00|||||||||108
1626177130000|2021-07-13 11:52:10|4301.5|4300|4300.5|4300|4301.5|4300.5|4300.5|4300|5548
1626177140000|2021-07-13 11:52:20||4299.5||4300||4300||4299.5|0
1626177160000|2021-07-13 11:52:40||4299.5||4299.5||4299.5||4299.5|203
1626177210000|2021-07-13 11:53:30|4300|4299|4299.5|4299|4300.5|4300|4299.5|4299|4607
1626177230000|2021-07-13 11:53:50|||||||||3646
1626177260000|2021-07-13 11:54:20|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|3354
1626177270000|2021-07-13 11:54:30|4300|4298.5|4300|4299|4300|4299|4299|4298|3704
1626177280000|2021-07-13 11:54:40|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|0
1626177310000|2021-07-13 11:55:10|4299|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|721
1626177340000|2021-07-13 11:55:40|4299|4298|4299|4298|4299|4298.5|4298.5|4298|917
1626177350000|2021-07-13 11:55:50|4298.5|4298.5|4299|4298|4299|4298.5|4298.5|4298|416
1626177400000|2021-07-13 11:56:40|4299.5|4298.5|4300|4299.5|4300|4299.5|4299.5|4298.5|717
1626177410000|2021-07-13 11:56:50|4300.5|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|1073
1626177420000|2021-07-13 11:57:00||4300||4300||4300||4300|95
1626177450000|2021-07-13 11:57:30|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|1273
1626177460000|2021-07-13 11:57:40|||||||||88
1626177470000|2021-07-13 11:57:50|||||||||211
1626177480000|2021-07-13 11:58:00|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|1671
1626177490000|2021-07-13 11:58:10|||||||||50
1626177500000|2021-07-13 11:58:20|4300.5|4300|4301|4300|4301|4300.5|4300.5|4300|240
1626177510000|2021-07-13 11:58:30|4300.5||4301||4301||4300.5||335
1626177520000|2021-07-13 11:58:40|4300.5|4300.5|4301|4300.5|4301.5|4300.5|4300.5|4300|738
1626177540000|2021-07-13 11:59:00|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|536
1626177560000|2021-07-13 11:59:20|||||||||75
1626177570000|2021-07-13 11:59:30|4301.5|4301|4301.5|4300.5|4301.5|4301|4301|4300.5|595
1626177620000|2021-07-13 12:00:20|4301||4301.5||4301.5||4301||908
1626177630000|2021-07-13 12:00:30|4302|4301|4302|4301|4302.5|4302|4301.5|4301|2256
1626177660000|2021-07-13 12:01:00|4301.5||4301.5||4301.5||4301.5||955
1626177680000|2021-07-13 12:01:20|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301|221
1626177690000|2021-07-13 12:01:30|4301.5|4301|4302|4301|4302|4301.5|4301.5|4301|245
1626177710000|2021-07-13 12:01:50|4302.5|4301.5|4303|4302|4303|4302|4302.5|4301.5|108
1626177720000|2021-07-13 12:02:00|4303.5||4303.5||4303.5||4303.5||0
1626177730000|2021-07-13 12:02:10|4304|4302.5|4305|4304.5|4305|4304.5|4304|4302|470
1626177750000|2021-07-13 12:02:30|4306|4305|4306|4305|4306|4305|4306|4305|4
1626177760000|2021-07-13 12:02:40|4305.5|4304.5|4306|4305|4306|4305|4305.5|4304.5|0
1626177770000|2021-07-13 12:02:50|4305.5|4304.5|4306|4305|4306|4305|4305.5|4304.5|79
1626177780000|2021-07-13 12:03:00|4305.5||4306||4306||4305.5||2089
1626177810000|2021-07-13 12:03:30|4306.5|4305.5|4307|4306.5|4307|4306.5|4306.5|4305|702
1626177820000|2021-07-13 12:03:40|4307.5|4307|4308.5|4307.5|4308.5|4307.5|4307.5|4307|563
1626177830000|2021-07-13 12:03:50|4309||4308.5||4309||4308.5||0
1626177840000|2021-07-13 12:04:00|4309||4308.5||4309||4308.5||0
1626177860000|2021-07-13 12:04:20|||||||||7
1626177900000|2021-07-13 12:05:00|||||||||250
1626177920000|2021-07-13 12:05:20|4308|4307|4307.5|4306.5|4308|4307|4307|4306.5|1886
1626177930000|2021-07-13 12:05:30|4307|4306|4307|4306|4307.5|4306|4306.5|4305.5|1212
1626177940000|2021-07-13 12:05:40|4307.5|4306.5|4308|4306.5|4308|4306.5|4307.5|4306.5|43
1626177970000|2021-07-13 12:06:10||4307||4307.5||4307.5||4307|0
1626177980000|2021-07-13 12:06:20|4309|4308|4308.5|4308|4309|4308|4308.5|4308|2
1626177990000|2021-07-13 12:06:30|4309|4308.5|4309.5|4308.5|4309.5|4308.5|4309|4308.5|21
1626178000000|2021-07-13 12:06:40|4309|4308|4308.5|4308|4309|4308|4308.5|4308|303
1626178010000|2021-07-13 12:06:50|4309.5||4309.5||4309.5||4309.5||8
1626178020000|2021-07-13 12:07:00|4309||4309.5||4309.5||4309||0
1626178030000|2021-07-13 12:07:10|4309||4309.5||4309.5||4309||0
1626178060000|2021-07-13 12:07:40|4309||4309||4309.5||4308.5||0
1626178080000|2021-07-13 12:08:00||4308.5||4308.5||4308.5||4308.5|0
1626178090000|2021-07-13 12:08:10|4309.5||4309.5||4309.5||4309.5||0
1626178100000|2021-07-13 12:08:20|4309||4309||4309||4309||0
1626178130000|2021-07-13 12:08:50|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|7
1626178140000|2021-07-13 12:09:00|4309|4308.5|4310|4309|4310|4309|4309|4308|3363
1626178150000|2021-07-13 12:09:10|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|407
1626178160000|2021-07-13 12:09:20||4310||4309.5||4310||4309.5|47
1626178170000|2021-07-13 12:09:30|||||||||102
1626178230000|2021-07-13 12:10:30|||||||||155
1626178240000|2021-07-13 12:10:40|4310|4309|4309|4308|4310.5|4309|4308.5|4307.5|3970
1626178260000|2021-07-13 12:11:00|||||||||360
1626178280000|2021-07-13 12:11:20|4308.5||4309||4309||4308.5||60
1626178290000|2021-07-13 12:11:30|4308.5|4307.5|4308|4307.5|4309|4308|4308|4307.5|343
1626178300000|2021-07-13 12:11:40|4307.5|4307|4308|4307.5|4308|4307.5|4307.5|4306.5|760
1626178310000|2021-07-13 12:11:50||4307||4307||4307||4307|47
1626178320000|2021-07-13 12:12:00||4307.5||4307.5||4307.5||4307|60
1626178340000|2021-07-13 12:12:20|4309|4308|4308.5|4308|4309|4308|4308.5|4308|1071
1626178350000|2021-07-13 12:12:30|4309|4308.5|4309|4308.5|4309.5|4308.5|4309|4308.5|191
1626178360000|2021-07-13 12:12:40|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4308.5|1094
1626178370000|2021-07-13 12:12:50|||||||||90
1626178390000|2021-07-13 12:13:10|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|93
1626178420000|2021-07-13 12:13:40|||||||||15
1626178430000|2021-07-13 12:13:50|||||||||26
1626178440000|2021-07-13 12:14:00|4310||4310||4310||4310||57
1626178500000|2021-07-13 12:15:00|||||||||125
1626178520000|2021-07-13 12:15:20|||||||||918
1626178530000|2021-07-13 12:15:30|4309.5|4308.5|4309.5|4308.5|4309.5|4309|4309|4308.5|1421
1626178540000|2021-07-13 12:15:40|4310||4310||4310||4310||0
1626178560000|2021-07-13 12:16:00|4309.5||4309.5||4309.5||4309.5||139
1626178610000|2021-07-13 12:16:50|4310|4309|4309.5|4308.5|4310|4309.5|4309.5|4308.5|458
1626178620000|2021-07-13 12:17:00|4309|4308|4308|4307.5|4309.5|4308|4308|4307|1397
1626178630000|2021-07-13 12:17:10|4308.5|4308|4308.5|4307.5|4308.5|4308|4308.5|4307.5|644
1626178680000|2021-07-13 12:18:00|4309|4308|4309|4308.5|4309|4308.5|4309|4307.5|560
1626178710000|2021-07-13 12:18:30|4308.5|4308|4308.5|4307.5|4309|4308|4308|4307.5|1055
1626178750000|2021-07-13 12:19:10|4309||4308.5||4309||4308.5||0
1626178760000|2021-07-13 12:19:20|4309||4308.5||4309||4308.5||0
1626178780000|2021-07-13 12:19:40|4309|4308|4309|4308|4309|4308|4309|4308|366
1626178790000|2021-07-13 12:19:50|4308.5|4308.5|4309|4308.5|4309|4308.5|4308.5|4308.5|215
1626178800000|2021-07-13 12:20:00||4308||4308||4308.5||4308|128
1626178810000|2021-07-13 12:20:10|4308.5|4308.5|4309|4308.5|4309|4308.5|4308.5|4308.5|200
1626178820000|2021-07-13 12:20:20||4308||4308||4308||4308|12
1626178840000|2021-07-13 12:20:40|||||||||157
1626178900000|2021-07-13 12:21:40||4308.5||4308.5||4308.5||4308.5|0
1626178910000|2021-07-13 12:21:50|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|2008
1626178920000|2021-07-13 12:22:00|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4310|1076
1626178950000|2021-07-13 12:22:30|4310.5|4310|4311|4310.5|4311.5|4311|4310.5|4309.5|2426
1626178980000|2021-07-13 12:23:00|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|604
1626178990000|2021-07-13 12:23:10|4311||4311||4311||4311||1068
1626179000000|2021-07-13 12:23:20|||||||||120
1626179040000|2021-07-13 12:24:00||4310.5||4310.5||4310.5||4310.5|0
1626179070000|2021-07-13 12:24:30|4310.5|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|1055
1626179100000|2021-07-13 12:25:00|4311|4310|4311|4310|4311|4310|4311|4310|229
1626179110000|2021-07-13 12:25:10|||||||||2
1626179130000|2021-07-13 12:25:30|4311.5|4310.5|4310.5|4310|4311.5|4310.5|4310.5|4310|600
1626179140000|2021-07-13 12:25:40|4310|4309.5|4311|4310|4311|4310|4310|4309.5|861
1626179160000|2021-07-13 12:26:00||4310.5||4310.5||4310.5||4310.5|58
1626179170000|2021-07-13 12:26:10|4311.5|4310|4311.5|4310.5|4311.5|4311|4311.5|4310|337
1626179260000|2021-07-13 12:27:40|||||||||95
1626179270000|2021-07-13 12:27:50|4311|4310|4310|4309|4311|4310.5|4310|4309|1335
1626179280000|2021-07-13 12:28:00|4310.5||4310.5||4310.5||4310||17
1626179290000|2021-07-13 12:28:10||4309.5||4310||4310||4309.5|0
1626179300000|2021-07-13 12:28:20|||||||||206
1626179340000|2021-07-13 12:29:00||4309.5||4309.5||4309.5||4309.5|949
1626179360000|2021-07-13 12:29:20|||||||||122
1626179370000|2021-07-13 12:29:30|4310|4309|4310|4308.5|4310|4309|4309.5|4308.5|854
1626179380000|2021-07-13 12:29:40|4309.5||4309.5||4310||4309.5||0
1626179390000|2021-07-13 12:29:50|4309|4308|4308.5|4307.5|4309|4308|4308.5|4307|492
1626179400000|2021-07-13 12:30:00|4308|4307|4308|4306|4308.5|4307.5|4304.5|4304|10812
1626179410000|2021-07-13 12:30:10|4308.5|4307|4307.5|4307|4308.5|4307|4307|4305|730
1626179420000|2021-07-13 12:30:20|4307|4306.5|4304.5|4303.5|4307|4306.5|4304|4303|6997
1626179430000|2021-07-13 12:30:30|4304|4303|4303|4302|4304|4303|4301.5|4300|3842
1626179440000|2021-07-13 12:30:40|4303.5|4302.5|4302|4300.5|4304|4303.5|4302|4300.5|3838
1626179450000|2021-07-13 12:30:50|4302.5|4301|4303|4302|4303|4302|4302|4300.5|2252
1626179460000|2021-07-13 12:31:00|4302.5|4301.5|4304.5|4303.5|4304.5|4303.5|4302.5|4301.5|1361
1626179470000|2021-07-13 12:31:10|4305|4304|4304|4302.5|4305|4304|4303.5|4302|1024
1626179480000|2021-07-13 12:31:20|4303.5|4302|4303.5|4302.5|4304|4302.5|4302.5|4302|200
1626179490000|2021-07-13 12:31:30|4304|4303|4304.5|4303.5|4304.5|4303.5|4304|4302.5|395
1626179500000|2021-07-13 12:31:40|4305||4305||4305||4305||164
1626179510000|2021-07-13 12:31:50|4305.5|4304|4305.5|4305|4305.5|4305|4305.5|4304|368
1626179520000|2021-07-13 12:32:00|4305|4304.5|4305.5|4304.5|4306|4305.5|4305|4304|1195
1626179530000|2021-07-13 12:32:10|4306|4305|4307|4305.5|4307|4306|4306|4304.5|197
1626179540000|2021-07-13 12:32:20|4307.5|4306|4306|4305.5|4307.5|4307|4306|4305.5|807
1626179550000|2021-07-13 12:32:30|4305.5|4305|4306|4305|4306|4305.5|4305.5|4304.5|767
1626179560000|2021-07-13 12:32:40|4306.5|4305.5|4306.5|4306|4306.5|4306|4306.5|4305|417
1626179570000|2021-07-13 12:32:50|4306|4305.5|4304.5|4303.5|4306.5|4305.5|4304.5|4303.5|1126
1626179580000|2021-07-13 12:33:00|4304|4303|4303.5|4302.5|4304|4303|4303.5|4302.5|429
1626179590000|2021-07-13 12:33:10|4303|4303|4304.5|4303.5|4304.5|4304|4303|4302.5|938
1626179600000|2021-07-13 12:33:20|4305|4304|4306|4305|4306|4305.5|4305|4303.5|991
1626179610000|2021-07-13 12:33:30|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306|4305.5|225
1626179620000|2021-07-13 12:33:40|4306|4305|4306|4305|4306.5|4305|4306|4305|0
1626179630000|2021-07-13 12:33:50|4306.5|4305.5|4306|4305|4306.5|4305.5|4305.5|4305|120
1626179640000|2021-07-13 12:34:00|4306.5|4304.5|4304.5|4303.5|4306.5|4305|4304.5|4303.5|977
1626179650000|2021-07-13 12:34:10|4305|4304|4305|4303.5|4305|4304|4304.5|4303.5|67
1626179670000|2021-07-13 12:34:30|4304.5|4303|4304.5|4303.5|4304.5|4303.5|4304.5|4303|0
1626179680000|2021-07-13 12:34:40|4305|4303|4306|4305|4306|4305|4305|4303|175
1626179690000|2021-07-13 12:34:50|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305|0
1626179700000|2021-07-13 12:35:00|4307|4306|4308|4307|4308.5|4307|4306.5|4306|231
1626179710000|2021-07-13 12:35:10|4308.5||4308.5||4308.5||4308||0
1626179720000|2021-07-13 12:35:20|4308||4308||4308||4308||0
1626179730000|2021-07-13 12:35:30|4308.5|4307.5|4309|4308|4309|4308|4308.5|4307|15
1626179740000|2021-07-13 12:35:40|4308.5|4307.5|4308.5|4307|4309|4307.5|4308|4307|47
1626179750000|2021-07-13 12:35:50|4309|4307.5|4310|4309|4310|4309|4309|4307|566
1626179760000|2021-07-13 12:36:00|4309.5|4308.5|4310|4309|4310|4309|4309.5|4308.5|138
1626179770000|2021-07-13 12:36:10||4309.5||4309||4309.5||4309|0
1626179780000|2021-07-13 12:36:20|4310.5|4309.5|4310|4309|4311|4310|4310|4309|217
1626179800000|2021-07-13 12:36:40|4310.5||4310.5||4310.5||4310||162
1626179810000|2021-07-13 12:36:50|4310||4310||4310.5||4310||116
1626179820000|2021-07-13 12:37:00|4310.5|4309.5|4310.5|4309.5|4310.5|4310|4310.5|4309.5|0
1626179830000|2021-07-13 12:37:10|4311|4310|4310.5|4309.5|4311|4310|4310.5|4309.5|174
1626179840000|2021-07-13 12:37:20|||||||||137
1626179850000|2021-07-13 12:37:30|4310|4309|4309.5|4308.5|4310.5|4309|4309.5|4308.5|886
1626179860000|2021-07-13 12:37:40|4309|4308|4309|4308|4309|4308|4309|4308|406
1626179870000|2021-07-13 12:37:50|4308.5|4307.5|4308|4307|4308.5|4307.5|4308|4307|359
1626179880000|2021-07-13 12:38:00||4307.5||4307.5||4307.5||4307.5|27
1626179890000|2021-07-13 12:38:10|4308.5|4308|4310|4308.5|4310|4309|4308.5|4307.5|1231
1626179900000|2021-07-13 12:38:20|4310.5|4309|4310.5|4309.5|4310.5|4309.5|4310.5|4309|0
1626179910000|2021-07-13 12:38:30||4309||4309||4309||4309|0
1626179920000|2021-07-13 12:38:40||4309.5||4308.5||4309.5||4308.5|0
1626179930000|2021-07-13 12:38:50||4309||4309||4309.5||4309|0
1626179940000|2021-07-13 12:39:00||4309.5||4309.5||4309.5||4309|46
1626179950000|2021-07-13 12:39:10|4310||4310.5||4310.5||4310||179
1626179960000|2021-07-13 12:39:20|4311|4310|4310.5|4310|4311|4310|4310.5|4310|0
1626179970000|2021-07-13 12:39:30|4311|4310.5|4311.5|4310.5|4311.5|4310.5|4311|4310.5|890
1626179990000|2021-07-13 12:39:50|||||||||3
1626180000000|2021-07-13 12:40:00|4312|4311|4312|4311.5|4312|4311.5|4312|4311|75
1626180010000|2021-07-13 12:40:10||4311||4311||4311||4311|0
1626180020000|2021-07-13 12:40:20|4311.5|4310.5|4311.5|4310.5|4312|4310.5|4311|4310.5|723
1626180040000|2021-07-13 12:40:40|4312|4311|4312|4311|4312|4311.5|4312|4311|159
1626180070000|2021-07-13 12:41:10|4311.5|4310.5|4311.5|4310.5|4311.5|4311|4311|4310|1378
1626180080000|2021-07-13 12:41:20|||||||||12
1626180100000|2021-07-13 12:41:40|4312|4311|4312.5|4311.5|4312.5|4312|4312|4310.5|713
1626180120000|2021-07-13 12:42:00|||||||||59
1626180140000|2021-07-13 12:42:20|||||||||58
1626180150000|2021-07-13 12:42:30|4313|4312|4313|4312|4313|4312.5|4313|4312|342
1626180160000|2021-07-13 12:42:40|4312.5|4311.5|4313|4311.5|4313|4311.5|4312.5|4311.5|0
1626180170000|2021-07-13 12:42:50|4313.5|4312|4313.5|4312.5|4313.5|4312.5|4313.5|4312|602
1626180180000|2021-07-13 12:43:00|4313|4312|4312|4311.5|4313.5|4312|4312|4311|1671
1626180190000|2021-07-13 12:43:10|4312.5||4312.5||4312.5||4312.5||218
1626180200000|2021-07-13 12:43:20|4313|4312|4313|4312.5|4313|4312.5|4313|4311.5|859
1626180210000|2021-07-13 12:43:30|4313.5||4313.5||4313.5||4313.5||500
1626180220000|2021-07-13 12:43:40|||||||||126
1626180230000|2021-07-13 12:43:50|4313|4312|4313.5|4312.5|4313.5|4312.5|4313|4312|494
1626180240000|2021-07-13 12:44:00|4313|4312|4312.5|4311.5|4313.5|4312|4312.5|4311.5|453
1626180260000|2021-07-13 12:44:20|4313|4312|4313|4312.5|4313.5|4312.5|4313|4311.5|445
1626180270000|2021-07-13 12:44:30|4313.5|4313|4314|4313|4314|4313|4313.5|4313|343
1626180290000|2021-07-13 12:44:50|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|195
1626180300000|2021-07-13 12:45:00|4313|4312|4313|4311.5|4313|4312|4313|4311.5|372
1626180320000|2021-07-13 12:45:20|4313.5|4312|4313.5|4312.5|4313.5|4312.5|4313.5|4312|0
1626180330000|2021-07-13 12:45:30|||||||||1
1626180340000|2021-07-13 12:45:40|||||||||11
1626180360000|2021-07-13 12:46:00|||||||||200
1626180370000|2021-07-13 12:46:10|||||||||90
1626180400000|2021-07-13 12:46:40|||||||||688
1626180420000|2021-07-13 12:47:00|4313|4312|4312.5|4312|4313.5|4312|4312.5|4312|766
1626180440000|2021-07-13 12:47:20|||||||||36
1626180450000|2021-07-13 12:47:30|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|135
1626180460000|2021-07-13 12:47:40||4312||4312||4312||4312|12
1626180480000|2021-07-13 12:48:00|||||||||281
1626180490000|2021-07-13 12:48:10|4312.5|4311.5|4312.5|4311.5|4313|4311.5|4312|4311.5|639
1626180500000|2021-07-13 12:48:20|4313|4312|4313.5|4313|4313.5|4313|4313|4311.5|758
1626180510000|2021-07-13 12:48:30|4313|4312.5|4313|4312|4313|4312.5|4313|4312|180
1626180520000|2021-07-13 12:48:40|4313.5||4313||4313.5||4312.5||150
1626180530000|2021-07-13 12:48:50|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|552
1626180540000|2021-07-13 12:49:00|4313||4313.5||4313.5||4313||0
1626180600000|2021-07-13 12:50:00|4313||4313||4313||4313||148
1626180610000|2021-07-13 12:50:10|||||||||644
1626180650000|2021-07-13 12:50:50|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|220
1626180660000|2021-07-13 12:51:00|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|392
1626180670000|2021-07-13 12:51:10||4312||4312||4312||4312|0
1626180680000|2021-07-13 12:51:20|4312.5|4311.5|4313|4312|4313|4312|4312.5|4311.5|532
1626180690000|2021-07-13 12:51:30||4312.5||4312.5||4312.5||4312.5|61
1626180700000|2021-07-13 12:51:40|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|222
1626180720000|2021-07-13 12:52:00|4313|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312.5|303
1626180740000|2021-07-13 12:52:20|4313||4313.5||4313.5||4313||384
1626180750000|2021-07-13 12:52:30|4313|4312|4313|4312|4313|4312|4313|4312|0
1626180760000|2021-07-13 12:52:40|||||||||151
1626180770000|2021-07-13 12:52:50|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311.5|663
1626180790000|2021-07-13 12:53:10|4313|4312|4313|4312.5|4313|4312.5|4313|4312|207
1626180800000|2021-07-13 12:53:20|4312.5|4312|4312.5|4311.5|4313|4312|4312.5|4311.5|0
1626180820000|2021-07-13 12:53:40|4312|4311|4312.5|4312|4313|4312|4311.5|4311|2265
1626180830000|2021-07-13 12:53:50|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|15
1626180840000|2021-07-13 12:54:00|4312.5|4312|4313|4312|4313|4312|4312.5|4312|885
1626180850000|2021-07-13 12:54:10|||||||||400
1626180880000|2021-07-13 12:54:40|||||||||504
1626180890000|2021-07-13 12:54:50|4313.5|4312.5|4314.5|4314|4314.5|4314|4313.5|4312|3399
1626180900000|2021-07-13 12:55:00|4315||4314.5||4315||4314.5||58
1626180910000|2021-07-13 12:55:10|4315|4314.5|4315|4314|4315|4314.5|4315|4314|326
1626180940000|2021-07-13 12:55:40|||||||||10
1626181030000|2021-07-13 12:57:10|4314.5|4314.5|4314|4313|4314.5|4314.5|4314|4313|1978
1626181040000|2021-07-13 12:57:20|4314.5|4313.5|4314.5|4314|4314.5|4314|4314.5|4313|551
1626181050000|2021-07-13 12:57:30|||||||||54
1626181060000|2021-07-13 12:57:40|||||||||42
1626181070000|2021-07-13 12:57:50||4313.5||4313.5||4313.5||4313.5|520
1626181080000|2021-07-13 12:58:00|||||||||150
1626181100000|2021-07-13 12:58:20|4315|4314|4315|4314.5|4315|4314.5|4315|4314|864
1626181110000|2021-07-13 12:58:30|4315.5||4315||4315.5||4315||594
1626181120000|2021-07-13 12:58:40|4314.5|4314|4314.5|4313.5|4314.5|4314|4314.5|4313.5|245
1626181150000|2021-07-13 12:59:10|4314|4313|4314|4313|4315|4313|4312|4311.5|2865
1626181160000|2021-07-13 12:59:20|4313.5|4312.5|4313|4312|4314|4312.5|4313|4312|0
1626181180000|2021-07-13 12:59:40|4313.5|4312.5|4314|4313.5|4314|4313.5|4313.5|4311.5|650
1626181190000|2021-07-13 12:59:50|4313.5|4313|4312.5|4311.5|4313.5|4313|4312.5|4311.5|593
1626181200000|2021-07-13 13:00:00||4311||4311||4311.5||4311|0
1626181210000|2021-07-13 13:00:10|4312|4310.5|4312|4311|4312|4311|4312|4310.5|0
1626181220000|2021-07-13 13:00:20|4312.5|4310.5|4311.5|4310.5|4312.5|4311|4311.5|4310.5|459
1626181230000|2021-07-13 13:00:30|4312|4311|4312|4311|4312|4311|4312|4311|0
1626181240000|2021-07-13 13:00:40||4310.5||4311||4311||4310.5|0
1626181250000|2021-07-13 13:00:50|4312.5||4312||4312.5||4312||0
1626181290000|2021-07-13 13:01:30|4312.5|4311.5|4313|4312|4313|4312|4312.5|4311|1066
1626181300000|2021-07-13 13:01:40|4313.5|4312.5|4314.5|4313.5|4314.5|4314|4313.5|4312|3443
1626181340000|2021-07-13 13:02:20|4315|4314|4315|4314|4315|4314|4314.5|4314|572
1626181410000|2021-07-13 13:03:30|||||||||750
1626181420000|2021-07-13 13:03:40|||||||||61
1626181440000|2021-07-13 13:04:00|4314.5||4315||4315||4314.5||215
1626181460000|2021-07-13 13:04:20|4314.5||4315||4315||4314.5||58
1626181470000|2021-07-13 13:04:30|4315.5|4314.5|4315.5|4315|4315.5|4315|4315.5|4314.5|601
1626181480000|2021-07-13 13:04:40|4315|4314.5|4315.5|4314.5|4315.5|4314.5|4315|4314.5|197
1626181500000|2021-07-13 13:05:00|||||||||169
1626181510000|2021-07-13 13:05:10|4315|4314|4315|4314|4315|4314|4315|4314|426
1626181520000|2021-07-13 13:05:20|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|102
1626181540000|2021-07-13 13:05:40|4316|4315|4316|4315|4316|4315|4316|4315|592
1626181550000|2021-07-13 13:05:50|||||||||53
1626181560000|2021-07-13 13:06:00|4315.5|4315.5|4317|4316.5|4317.5|4316.5|4315.5|4315|655
1626181570000|2021-07-13 13:06:10|4316.5|4316|4316.5|4315.5|4316.5|4316|4316.5|4315.5|133
1626181580000|2021-07-13 13:06:20||4315||4315||4315||4315|0
1626181590000|2021-07-13 13:06:30||4315.5||4315.5||4315.5||4315.5|0
1626181600000|2021-07-13 13:06:40|4316|4315|4316.5|4315.5|4316.5|4315.5|4315.5|4315|600
1626181620000|2021-07-13 13:07:00|||||||||53
1626181630000|2021-07-13 13:07:10|||||||||9
1626181660000|2021-07-13 13:07:40|4316|4315|4316|4315|4316|4315|4315.5|4314.5|659
1626181670000|2021-07-13 13:07:50|4316.5|4315.5|4317|4315.5|4317|4316|4316.5|4315|475
1626181680000|2021-07-13 13:08:00|4316.5|4316|4316|4315|4316.5|4316|4315.5|4315|829
1626181700000|2021-07-13 13:08:20|4316.5||4316.5||4316.5||4316.5||0
1626181710000|2021-07-13 13:08:30|4317|4315.5|4317|4316|4317|4316|4317|4315.5|0
1626181720000|2021-07-13 13:08:40|4316.5|4315.5|4317|4316|4317|4316|4315.5|4315|1905
1626181730000|2021-07-13 13:08:50|4316.5|4315.5|4317|4315.5|4317|4315.5|4316.5|4315.5|0
1626181770000|2021-07-13 13:09:30|4316.5||4317||4317||4316.5||0
1626181790000|2021-07-13 13:09:50|4316.5||4316||4316.5||4316||157
1626181810000|2021-07-13 13:10:10|||||||||90
1626181820000|2021-07-13 13:10:20|4316.5|4316|4316.5|4315.5|4316.5|4316|4316.5|4315.5|450
1626181840000|2021-07-13 13:10:40|4316|4315|4316.5|4315.5|4316.5|4315.5|4316|4315|425
1626181860000|2021-07-13 13:11:00|4317|4316|4317|4316.5|4317|4316.5|4317|4315.5|448
1626181870000|2021-07-13 13:11:10||4316||4316.5||4316.5||4316|333
1626181890000|2021-07-13 13:11:30|4317.5|4316|4317.5|4317|4318|4317.5|4317.5|4316|1308
1626181900000|2021-07-13 13:11:40|4318|4316.5|4317|4316.5|4318|4316.5|4317|4316.5|312
1626181910000|2021-07-13 13:11:50|4317.5||4318||4318||4317.5||0
1626181970000|2021-07-13 13:12:50|4317.5||4317.5||4317.5||4317.5||0
1626181980000|2021-07-13 13:13:00|4317|4316|4316|4315|4317|4316|4316|4315|1431
1626182000000|2021-07-13 13:13:20|4315.5|4314.5|4315.5|4315|4316|4315|4315.5|4314|390
1626182010000|2021-07-13 13:13:30|4316|4315.5|4316.5|4315.5|4316.5|4316|4316|4315.5|66
1626182020000|2021-07-13 13:13:40|4316|4315|4316|4315|4316|4315.5|4316|4315|177
1626182040000|2021-07-13 13:14:00|4315.5|4314.5|4315|4313.5|4315.5|4314.5|4315|4313.5|254
1626182050000|2021-07-13 13:14:10||4314||4313.5||4314||4313.5|0
1626182060000|2021-07-13 13:14:20||4314||4314||4314||4314|0
1626182070000|2021-07-13 13:14:30|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314|4313.5|391
1626182080000|2021-07-13 13:14:40|||||||||86
1626182090000|2021-07-13 13:14:50||4313||4313||4313||4313|0
1626182100000|2021-07-13 13:15:00|4314|4313.5|4314|4312.5|4314.5|4313.5|4313|4312|1665
1626182110000|2021-07-13 13:15:10||4313||4313||4313||4312.5|0
1626182140000|2021-07-13 13:15:40|4314.5|4313.5|4314.5|4313|4314.5|4314|4314.5|4313|130
1626182150000|2021-07-13 13:15:50|4314|4313.5|4314|4313|4314|4313.5|4314|4313|0
1626182160000|2021-07-13 13:16:00|4314.5|4313.5|4314|4313|4314.5|4313.5|4314|4313|303
1626182170000|2021-07-13 13:16:10|||||||||22
1626182180000|2021-07-13 13:16:20||4313.5||4313||4313.5||4313|0
1626182190000|2021-07-13 13:16:30|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|510
1626182200000|2021-07-13 13:16:40||4313||4313.5||4313.5||4313|0
1626182220000|2021-07-13 13:17:00|4314|4313|4313|4312|4314|4313|4313|4311.5|942
1626182230000|2021-07-13 13:17:10|||||||||1
1626182240000|2021-07-13 13:17:20|4313.5|4312.5|4313|4311.5|4313.5|4312.5|4313|4311.5|695
1626182250000|2021-07-13 13:17:30|4313.5|4312|4314|4313|4314|4313.5|4313.5|4312|761
1626182270000|2021-07-13 13:17:50|4314.5|4313.5|4314.5|4314|4314.5|4314|4314.5|4313|234
1626182280000|2021-07-13 13:18:00|4315|4313.5|4314|4313|4315|4313.5|4314|4313|825
1626182300000|2021-07-13 13:18:20|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312|145
1626182310000|2021-07-13 13:18:30|4314|4313|4314|4313|4314|4313|4314|4313|69
1626182330000|2021-07-13 13:18:50|4313.5|4312.5|4314.5|4313.5|4315|4313.5|4312|4311|13235
1626182340000|2021-07-13 13:19:00|4314|4313|4314|4313|4314.5|4313.5|4313|4312|10845
1626182350000|2021-07-13 13:19:10|4313.5|4312.5|4314|4312.5|4314|4313|4313.5|4312.5|628
1626182360000|2021-07-13 13:19:20|||||||||85
1626182390000|2021-07-13 13:19:50||4313||4313||4313||4313|140
1626182400000|2021-07-13 13:20:00|4313.5|4312.5|4313.5|4312.5|4313.5|4313|4313|4312|1782
1626182410000|2021-07-13 13:20:10|4314|4313|4314|4313|4314|4313|4314|4313|0
1626182420000|2021-07-13 13:20:20|4313.5|4312.5|4313.5|4312.5|4314|4312.5|4313.5|4312.5|0
1626182430000|2021-07-13 13:20:30|4314|4313|4314|4313|4314|4313|4314|4312.5|0
1626182440000|2021-07-13 13:20:40||4313.5||4313.5||4313.5||4313.5|500
1626182450000|2021-07-13 13:20:50|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|198
1626182460000|2021-07-13 13:21:00|4315|4314.5|4316.5|4315.5|4316.5|4315.5|4315|4314.5|1046
1626182470000|2021-07-13 13:21:10|||||||||34
1626182490000|2021-07-13 13:21:30|4317|4316|4317.5|4316.5|4317.5|4316.5|4317|4316|24
1626182500000|2021-07-13 13:21:40|4317||4317||4317||4317||201
1626182510000|2021-07-13 13:21:50||4316||4316||4316||4316|229
1626182520000|2021-07-13 13:22:00||4316.5||4316||4316.5||4316|261
1626182530000|2021-07-13 13:22:10|4316.5|4315.5|4317|4316|4317|4316|4316.5|4315.5|1135
1626182540000|2021-07-13 13:22:20|||||||||6
1626182550000|2021-07-13 13:22:30|4317.5|4316.5|4317|4316.5|4317.5|4316.5|4317|4316.5|204
1626182570000|2021-07-13 13:22:50|||||||||409
1626182580000|2021-07-13 13:23:00|4317.5|4317|4318|4316.5|4318|4317.5|4317.5|4316.5|374
1626182590000|2021-07-13 13:23:10|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|277
1626182600000|2021-07-13 13:23:20|4318|4317.5|4318.5|4317.5|4318.5|4317.5|4318|4317.5|101
1626182610000|2021-07-13 13:23:30|4319||4318.5||4319||4318.5||0
1626182620000|2021-07-13 13:23:40|4318||4318||4318||4318||26
1626182630000|2021-07-13 13:23:50|||||||||2
1626182640000|2021-07-13 13:24:00|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|131
1626182650000|2021-07-13 13:24:10|4319|4317.5|4318.5|4317.5|4319|4317.5|4318.5|4317.5|498
1626182660000|2021-07-13 13:24:20||4317||4317||4317||4317|6
1626182670000|2021-07-13 13:24:30|||||||||170
1626182680000|2021-07-13 13:24:40|||||||||45
1626182690000|2021-07-13 13:24:50|4318||4318.5||4318.5||4318||149
1626182700000|2021-07-13 13:25:00|4318|4316.5|4317.5|4316.5|4318|4317|4317|4316.5|4448
1626182710000|2021-07-13 13:25:10|4318|4317|4317.5|4316.5|4318|4317|4317.5|4316.5|774
1626182720000|2021-07-13 13:25:20|||||||||100
1626182730000|2021-07-13 13:25:30|4317||4317||4317||4317||61
1626182740000|2021-07-13 13:25:40|4316.5|4316|4316.5|4315|4316.5|4316|4316.5|4315|28
1626182750000|2021-07-13 13:25:50|4316|4315.5|4316|4315|4316|4315.5|4315.5|4314.5|1058
1626182760000|2021-07-13 13:26:00||4314.5||4315.5||4315.5||4314.5|0
1626182770000|2021-07-13 13:26:10|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4316|109
1626182780000|2021-07-13 13:26:20|4317|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|794
1626182790000|2021-07-13 13:26:30|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|801
1626182800000|2021-07-13 13:26:40|4318||4318||4318||4317.5||0
1626182830000|2021-07-13 13:27:10|4317.5|4317.5|4318|4317.5|4318|4317.5|4317.5|4317.5|113
1626182840000|2021-07-13 13:27:20|4318.5|4317|4319|4318|4319|4318.5|4318.5|4317|826
1626182850000|2021-07-13 13:27:30|4318.5|4317.5|4318.5|4317|4318.5|4317.5|4318.5|4317|255
1626182860000|2021-07-13 13:27:40||4317.5||4317.5||4317.5||4317.5|0
1626182870000|2021-07-13 13:27:50||4317||4317||4317||4317|0
1626182880000|2021-07-13 13:28:00||4317.5||4317.5||4317.5||4317.5|0
1626182890000|2021-07-13 13:28:10|4319|4318|4320|4319|4320|4319|4319|4318|698
1626182910000|2021-07-13 13:28:30|4320.5|4319.5|4322|4321|4322|4321|4320.5|4319|1443
1626182920000|2021-07-13 13:28:40|4321.5|4320.5|4322|4320.5|4322|4320.5|4321.5|4320.5|296
1626182930000|2021-07-13 13:28:50|||||||||135
1626182940000|2021-07-13 13:29:00|4321.5||4321.5||4321.5||4321||47
1626182950000|2021-07-13 13:29:10|4321|4320|4319.5|4318.5|4321|4320|4319.5|4318.5|2058
1626182960000|2021-07-13 13:29:20|4319|4318|4319|4318|4319.5|4318|4318.5|4317.5|123
1626182970000|2021-07-13 13:29:30|4319.5||4319.5||4319.5||4319.5||0
1626182980000|2021-07-13 13:29:40|4320|4318.5|4320.5|4319.5|4320.5|4319.5|4320|4318.5|436
1626182990000|2021-07-13 13:29:50|4320||4320.5||4320.5||4320||70
1626183000000|2021-07-13 13:30:00|4320|4319|4320.5|4319|4320.5|4319|4318.5|4317.5|2901
1626183010000|2021-07-13 13:30:10|4321|4319.5|4321.5|4320|4321.5|4320|4321|4319.5|401
1626183040000|2021-07-13 13:30:40||4320.5||4320.5||4320.5||4320.5|100
1626183050000|2021-07-13 13:30:50|4322|4321|4322|4321|4322|4321|4322|4321|126
1626183060000|2021-07-13 13:31:00|4321.5|4320.5|4321.5|4320.5|4322|4320.5|4321|4320.5|584
1626183080000|2021-07-13 13:31:20|4321||4321.5||4321.5||4321||83
1626183100000|2021-07-13 13:31:40|4321||4321.5||4321.5||4321||0
1626183120000|2021-07-13 13:32:00|4322|4321|4324|4323|4324|4323|4322|4320.5|5200
1626183130000|2021-07-13 13:32:10|4323.5||4324||4324||4323.5||274
1626183150000|2021-07-13 13:32:30|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|1011
1626183180000|2021-07-13 13:33:00|||||||||27
1626183190000|2021-07-13 13:33:10|4324|4323|4324|4323.5|4324|4323.5|4324|4322.5|267
1626183200000|2021-07-13 13:33:20|||||||||1437
1626183210000|2021-07-13 13:33:30|||||||||1046
1626183220000|2021-07-13 13:33:40|4324.5|4323|4324.5|4323.5|4325|4324.5|4324|4323|2464
1626183230000|2021-07-13 13:33:50||4324||4324||4324||4324|40
1626183240000|2021-07-13 13:34:00|4325|4324.5|4327.5|4326|4327.5|4326.5|4325|4324.5|2873
1626183250000|2021-07-13 13:34:10|4327|4325.5|4325|4324|4327|4325.5|4325|4324|597
1626183260000|2021-07-13 13:34:20|4325.5|4324.5|4328|4327|4328|4327|4325.5|4324|3993
1626183270000|2021-07-13 13:34:30|4327.5|4326.5|4328|4327|4328|4327|4327.5|4326.5|741
1626183280000|2021-07-13 13:34:40|4328.5|4327.5|4328.5|4327.5|4328.5|4328|4328.5|4327.5|596
1626183300000|2021-07-13 13:35:00|4328|4327|4328|4327|4329|4328|4327.5|4327|3424
1626183310000|2021-07-13 13:35:10|4328.5|4327.5|4329.5|4328.5|4329.5|4328.5|4328.5|4327|1521
1626183320000|2021-07-13 13:35:20|||||||||40
1626183330000|2021-07-13 13:35:30|4330|4329|4329.5|4328.5|4330|4329|4329.5|4328.5|433
1626183340000|2021-07-13 13:35:40|4330|4329|4329.5|4328.5|4330|4329|4329.5|4328.5|69
1626183360000|2021-07-13 13:36:00|4329|4328|4328.5|4327.5|4329.5|4328|4328.5|4327|1321
1626183370000|2021-07-13 13:36:10|4328|4327|4327|4326|4328|4327|4327|4326|1158
1626183380000|2021-07-13 13:36:20|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326.5|4325|200
1626183390000|2021-07-13 13:36:30|4326||4326.5||4326.5||4326||0
1626183400000|2021-07-13 13:36:40|4326|4325|4326|4325|4326|4325|4325.5|4324.5|501
1626183410000|2021-07-13 13:36:50|4325.5|4324.5|4325.5|4324|4326|4325|4325.5|4324|248
1626183420000|2021-07-13 13:37:00||4324.5||4324||4324.5||4324|0
1626183430000|2021-07-13 13:37:10||4324.5||4324||4324.5||4324|0
1626183440000|2021-07-13 13:37:20||4324.5||4324.5||4324.5||4324|0
1626183450000|2021-07-13 13:37:30||4325||4325||4325||4325|5
1626183460000|2021-07-13 13:37:40||4324.5||4324.5||4324.5||4324.5|39
1626183470000|2021-07-13 13:37:50|4325|4324|4325|4324|4325|4324|4325|4323.5|490
1626183490000|2021-07-13 13:38:10|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4325.5|4324|379
1626183500000|2021-07-13 13:38:20|||||||||117
1626183520000|2021-07-13 13:38:40|4325||4325||4325||4325||0
1626183530000|2021-07-13 13:38:50|4325.5|4325|4325.5|4325|4325.5|4325|4325.5|4325|287
1626183540000|2021-07-13 13:39:00||4324||4325||4325||4324|287
1626183550000|2021-07-13 13:39:10||4324.5||4324.5||4324.5||4324.5|48589
1626183560000|2021-07-13 13:39:20|4325||4325.5||4325.5||4325||0
1626183580000|2021-07-13 13:39:40|4325|4324|4323.5|4322.5|4325.5|4324|4323|4322|4352
1626183590000|2021-07-13 13:39:50|4324|4323|4324.5|4323.5|4324.5|4323.5|4324|4322.5|639
1626183600000|2021-07-13 13:40:00|4325|4324|4325.5|4324.5|4325.5|4324.5|4325|4323.5|1226
1626183610000|2021-07-13 13:40:10|4325|4324|4325.5|4324|4325.5|4324.5|4325|4324|728
1626183620000|2021-07-13 13:40:20|4325||4325||4325||4325||0
1626183630000|2021-07-13 13:40:30|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4325.5|4324|140
1626183660000|2021-07-13 13:41:00|||||||||70
1626183670000|2021-07-13 13:41:10|4325|4324|4325.5|4324.5|4325.5|4324.5|4324.5|4324|1534
1626183700000|2021-07-13 13:41:40|4325|4323.5|4324.5|4323.5|4325|4323.5|4324.5|4323.5|232
1626183710000|2021-07-13 13:41:50|4325|4324|4325.5|4324.5|4325.5|4324.5|4325|4324|34
1626183720000|2021-07-13 13:42:00|4326|4325|4326|4325|4326|4325.5|4326|4325|77
1626183730000|2021-07-13 13:42:10|||||||||184
1626183760000|2021-07-13 13:42:40|||||||||125
1626183770000|2021-07-13 13:42:50|||||||||300
1626183780000|2021-07-13 13:43:00|4326.5|4325.5|4327|4326.5|4327|4326.5|4326.5|4325|1465
1626183790000|2021-07-13 13:43:10|4327.5|4327|4327.5|4327|4327.5|4327|4327.5|4326.5|342
1626183800000|2021-07-13 13:43:20|4327|4326.5|4327|4326.5|4327|4326.5|4327|4326.5|405
1626183810000|2021-07-13 13:43:30|4327.5|4327|4327.5|4327|4327.5|4327|4327.5|4327|58
1626183830000|2021-07-13 13:43:50|4327|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|1062
1626183840000|2021-07-13 13:44:00|4328|4327.5|4328|4327|4328|4327.5|4328|4327|236
1626183920000|2021-07-13 13:45:20|4327.5|4326.5|4327|4325.5|4327.5|4327|4327|4325.5|1041
1626183950000|2021-07-13 13:45:50|4326.5|4325|4326.5|4325.5|4326.5|4325.5|4326|4324.5|1081
1626183960000|2021-07-13 13:46:00|4326|4325|4325.5|4324.5|4326|4325.5|4325.5|4324.5|1106
1626183970000|2021-07-13 13:46:10|4325|4324|4325|4324.5|4325.5|4324.5|4324.5|4323.5|238
1626183990000|2021-07-13 13:46:30|4324.5|4324|4324|4323|4325|4324.5|4323.5|4323|1098
1626184000000|2021-07-13 13:46:40|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|106
1626184020000|2021-07-13 13:47:00|4324|4323|4322.5|4321.5|4324|4323|4322.5|4321.5|976
1626184040000|2021-07-13 13:47:20|4322|4321|4322.5|4321.5|4322.5|4322|4322|4321|1036
1626184070000|2021-07-13 13:47:50||4322||4322||4322||4322|0
1626184080000|2021-07-13 13:48:00|4323|4322.5|4323.5|4323|4323.5|4323|4323|4322.5|1066
1626184090000|2021-07-13 13:48:10|4323|4322.5|4323|4321.5|4323|4323|4322.5|4321.5|730
1626184100000|2021-07-13 13:48:20||4322||4321.5||4322||4321.5|0
1626184110000|2021-07-13 13:48:30||4322||4322||4322||4322|0
1626184140000|2021-07-13 13:49:00|4322.5|4321.5|4322.5|4321.5|4322.5|4322|4322|4320.5|989
1626184150000|2021-07-13 13:49:10||4322||4322||4322||4321.5|583
1626184160000|2021-07-13 13:49:20|4323|4321.5|4323|4321.5|4323|4322.5|4322.5|4321.5|437
1626184170000|2021-07-13 13:49:30|4322.5||4323||4323||4322.5||45
1626184180000|2021-07-13 13:49:40|4322.5||4323||4323||4322.5||0
1626184190000|2021-07-13 13:49:50|4323.5|4322|4324|4323.5|4324|4323.5|4323.5|4321.5|3380
1626184200000|2021-07-13 13:50:00|4323.5|4323|4323.5|4322.5|4323.5|4323|4323.5|4322.5|411
1626184220000|2021-07-13 13:50:20|4324|4323|4324|4323|4324.5|4323.5|4324|4322.5|4015
1626184230000|2021-07-13 13:50:30|||||||||200
1626184240000|2021-07-13 13:50:40|4324.5|4323.5|4325|4324|4325|4324.5|4324.5|4323.5|879
1626184250000|2021-07-13 13:50:50|4325.5|4324.5|4328|4326.5|4328|4326.5|4325.5|4324|1011
1626184260000|2021-07-13 13:51:00|4327.5|4327|4327|4326|4327.5|4327|4327|4326|1062
1626184270000|2021-07-13 13:51:10|4327.5|4326.5|4328.5|4327|4328.5|4327|4327.5|4326.5|272
1626184290000|2021-07-13 13:51:30|4329.5|4327.5|4328.5|4328|4329.5|4328|4328.5|4327.5|363
1626184300000|2021-07-13 13:51:40|4329|4328.5|4329.5|4328.5|4329.5|4328.5|4329|4328.5|495
1626184310000|2021-07-13 13:51:50|4329|4329|4329|4328|4329.5|4329|4329|4328|1578
1626184320000|2021-07-13 13:52:00|4328.5|4327.5|4328.5|4327|4328.5|4327.5|4328.5|4327|132
1626184330000|2021-07-13 13:52:10|4328|4326.5|4327|4326|4328|4326.5|4327|4326|668
1626184370000|2021-07-13 13:52:50|4327.5|4326.5|4328|4327|4328|4327|4327.5|4326.5|49
1626184390000|2021-07-13 13:53:10|4328.5|4327.5|4327.5|4327|4328.5|4327.5|4327.5|4327|934
1626184400000|2021-07-13 13:53:20|4328||4328||4328||4328||0
1626184410000|2021-07-13 13:53:30||4327.5||4327.5||4327.5||4327.5|112
1626184420000|2021-07-13 13:53:40|4327.5|4327|4328|4327|4328|4327|4327.5|4327|178
1626184430000|2021-07-13 13:53:50|||||||||58
1626184450000|2021-07-13 13:54:10|4328.5|4327.5|4330.5|4329.5|4330.5|4329.5|4328.5|4327.5|1419
1626184460000|2021-07-13 13:54:20|4330|4329|4330|4329|4330.5|4329|4329.5|4329|724
1626184470000|2021-07-13 13:54:30|4329.5|4328.5|4329.5|4329|4330|4329|4329|4328.5|761
1626184490000|2021-07-13 13:54:50|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|321
1626184500000|2021-07-13 13:55:00|||||||||117
1626184510000|2021-07-13 13:55:10|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|579
1626184530000|2021-07-13 13:55:30|4331|4330.5|4332.5|4331.5|4332.5|4331.5|4331|4330.5|1212
1626184540000|2021-07-13 13:55:40|4333||4332.5||4333||4332.5||0
1626184550000|2021-07-13 13:55:50|4333|4331|4332|4331|4333|4331|4331.5|4331|740
1626184560000|2021-07-13 13:56:00|4332.5||4332.5||4332.5||4332||0
1626184570000|2021-07-13 13:56:10|4333|4331.5|4333|4332|4333|4332|4333|4331.5|223
1626184580000|2021-07-13 13:56:20|||||||||1152
1626184590000|2021-07-13 13:56:30|4332.5||4333||4333||4332.5||752
1626184600000|2021-07-13 13:56:40|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|1192
1626184620000|2021-07-13 13:57:00|4333|4332|4332.5|4332|4333.5|4332|4332.5|4332|592
1626184630000|2021-07-13 13:57:10|||||||||310
1626184650000|2021-07-13 13:57:30|4332|4331.5|4331|4330|4332.5|4332|4331|4330|1234
1626184660000|2021-07-13 13:57:40|4331.5|4330.5|4331.5|4330.5|4331.5|4331|4331|4330|594
1626184670000|2021-07-13 13:57:50|4332|4331|4332.5|4332|4332.5|4332|4332|4331|1093
1626184690000|2021-07-13 13:58:10|||||||||126
1626184710000|2021-07-13 13:58:30|4333|4332.5|4333|4332|4333|4332.5|4333|4332|167
1626184730000|2021-07-13 13:58:50|||||||||2
1626184740000|2021-07-13 13:59:00|4332.5|4331.5|4332|4331|4333|4331.5|4330.5|4330|4954
1626184760000|2021-07-13 13:59:20|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|385
1626184770000|2021-07-13 13:59:30|4331|4330|4331.5|4330.5|4331.5|4330.5|4330.5|4330|770
1626184780000|2021-07-13 13:59:40|4331|4330|4331|4330|4331.5|4330.5|4331|4330|819
1626184790000|2021-07-13 13:59:50|4330.5|4329.5|4330.5|4329.5|4331|4329.5|4330|4329|831
1626184800000|2021-07-13 14:00:00|4330|4330|4331|4330|4331|4330|4330|4329.5|2035
1626184820000|2021-07-13 14:00:20|4330.5|4330.5|4331|4330|4331|4330.5|4330.5|4330|327
1626184850000|2021-07-13 14:00:50|4330.5|4329.5|4330.5|4329.5|4331|4329.5|4330.5|4329.5|564
1626184860000|2021-07-13 14:01:00||4329||4330||4330||4329|2
1626184870000|2021-07-13 14:01:10|4330|4329|4328.5|4327|4330|4329.5|4328|4326.5|1681
1626184880000|2021-07-13 14:01:20|4329|4327.5|4328.5|4327.5|4329|4328.5|4328|4326.5|3652
1626184890000|2021-07-13 14:01:30|4329|4328|4329|4328|4329|4328.5|4329|4328|492
1626184900000|2021-07-13 14:01:40|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|247
1626184910000|2021-07-13 14:01:50|||||||||70
1626184920000|2021-07-13 14:02:00|4328.5|4328|4328|4327|4329|4328|4328|4327|780
1626184940000|2021-07-13 14:02:20|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327.5|351
1626184950000|2021-07-13 14:02:30|4328|4327|4328|4327|4328|4327.5|4328|4327|200
1626184970000|2021-07-13 14:02:50|||||||||61
1626185000000|2021-07-13 14:03:20|||||||||314
1626185020000|2021-07-13 14:03:40|4328.5|4327.5|4328.5|4327.5|4328.5|4328|4328.5|4327.5|326
1626185030000|2021-07-13 14:03:50|4329|4328|4329.5|4329|4329.5|4329|4329|4328|1156
1626185040000|2021-07-13 14:04:00||4328.5||4328.5||4329||4328.5|160
1626185050000|2021-07-13 14:04:10|4329|4328|4328.5|4327.5|4329.5|4328|4328.5|4327.5|420
1626185070000|2021-07-13 14:04:30|4329|4328|4329.5|4328.5|4329.5|4328.5|4329|4328|48
1626185080000|2021-07-13 14:04:40|4329|4328|4329|4328|4329|4328|4329|4328|101
1626185090000|2021-07-13 14:04:50||4328.5||4328.5||4328.5||4328.5|124
1626185100000|2021-07-13 14:05:00|||||||||19
1626185110000|2021-07-13 14:05:10|4329.5|4329|4329|4328|4329.5|4329|4329|4328|288
1626185120000|2021-07-13 14:05:20|4329.5|4328.5|4329.5|4328.5|4329.5|4329|4329.5|4328.5|224
1626185130000|2021-07-13 14:05:30|4329|4328|4328.5|4328|4329|4328|4328.5|4328|82
1626185140000|2021-07-13 14:05:40|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|257
1626185150000|2021-07-13 14:05:50|4329.5|4329|4331|4330.5|4331|4330.5|4329.5|4329|2156
1626185160000|2021-07-13 14:06:00|4331.5|4331|4332.5|4331|4332.5|4331|4331.5|4331|30
1626185190000|2021-07-13 14:06:30|4332||4332||4332||4332||0
1626185210000|2021-07-13 14:06:50|4332.5|4331.5|4332.5|4332|4332.5|4332|4332.5|4331.5|248
1626185220000|2021-07-13 14:07:00|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|249
1626185240000|2021-07-13 14:07:20||4332||4332.5||4332.5||4332|375
1626185250000|2021-07-13 14:07:30|4332.5|4332|4333.5|4332.5|4333.5|4332.5|4332.5|4332|1400
1626185290000|2021-07-13 14:08:10|4333|4331.5|4333|4331.5|4333|4331.5|4332.5|4331.5|602
1626185300000|2021-07-13 14:08:20|4333.5|4332|4333.5|4332.5|4333.5|4333|4333.5|4332|565
1626185310000|2021-07-13 14:08:30|4333||4333.5||4333.5||4333||0
1626185330000|2021-07-13 14:08:50|4333|4332|4332.5|4331.5|4333.5|4332|4332.5|4331.5|801
1626185340000|2021-07-13 14:09:00||4331||4331||4331.5||4331|0
1626185350000|2021-07-13 14:09:10||4331.5||4331.5||4331.5||4331.5|0
1626185360000|2021-07-13 14:09:20|4333|4332|4333|4332.5|4333|4332.5|4333|4331.5|786
1626185380000|2021-07-13 14:09:40|4333.5||4333.5||4333.5||4333.5||122
1626185400000|2021-07-13 14:10:00|4333|4332|4332.5|4332|4333.5|4332|4332.5|4331.5|1921
1626185410000|2021-07-13 14:10:10|4332|4331.5|4332|4331|4332|4331.5|4332|4331|3291
1626185420000|2021-07-13 14:10:20|4332.5|4331.5|4332.5|4332|4333|4332|4332|4331|1197
1626185430000|2021-07-13 14:10:30|4332|4331.5|4332|4331|4332|4331.5|4332|4331|1567
1626185460000|2021-07-13 14:11:00|4332.5|4331.5|4332.5|4332|4333|4332.5|4332.5|4331.5|1696
1626185480000|2021-07-13 14:11:20|4332|4331.5|4332|4331|4332|4331.5|4332|4331|545
1626185490000|2021-07-13 14:11:30|||||||||68
1626185510000|2021-07-13 14:11:50|4331.5|4330.5|4331|4330.5|4332|4331|4330.5|4329.5|1122
1626185520000|2021-07-13 14:12:00||4330||4330||4330||4330|0
1626185550000|2021-07-13 14:12:30|4331.5|4330.5|4331.5|4331|4331.5|4331|4331.5|4330|1437
1626185560000|2021-07-13 14:12:40|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330|862
1626185570000|2021-07-13 14:12:50|4331.5|4330|4331.5|4330.5|4331.5|4331|4331.5|4330|578
1626185590000|2021-07-13 14:13:10|4331|4331|4331.5|4331|4331.5|4331|4331|4331|141
1626185600000|2021-07-13 14:13:20|4332|4331.5|4332|4331|4332|4331.5|4332|4331|1198
1626185610000|2021-07-13 14:13:30|4332.5|4331.5|4333|4332.5|4333|4332.5|4332.5|4331.5|583
1626185630000|2021-07-13 14:13:50|4332.5|4332|4332|4331.5|4332.5|4332|4332|4331.5|840
1626185640000|2021-07-13 14:14:00|4332.5|4332|4333|4332|4333|4332|4332|4332|319
1626185670000|2021-07-13 14:14:30|4333.5|4332.5|4333.5|4333|4333.5|4333|4333.5|4332.5|296
1626185680000|2021-07-13 14:14:40|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|236
1626185690000|2021-07-13 14:14:50|4333.5|4333|4334|4333.5|4334|4333.5|4333.5|4333|744
1626185710000|2021-07-13 14:15:10|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|650
1626185720000|2021-07-13 14:15:20|4335|4334.5|4334.5|4334|4335|4334.5|4334.5|4334|419
1626185730000|2021-07-13 14:15:30|4335||4335||4335||4335||0
1626185740000|2021-07-13 14:15:40|||||||||195
1626185750000|2021-07-13 14:15:50|||||||||291
1626185780000|2021-07-13 14:16:20|4334.5|4333.5|4334|4333|4334.5|4333.5|4334|4333|904
1626185810000|2021-07-13 14:16:50|4334.5|4333.5|4335|4334.5|4335|4334.5|4334.5|4333|985
1626185820000|2021-07-13 14:17:00|4334.5|4334|4334|4333.5|4334.5|4334|4334|4333.5|461
1626185830000|2021-07-13 14:17:10|4334.5|4333|4334.5|4334|4334.5|4334|4334.5|4333|323
1626185840000|2021-07-13 14:17:20|4334|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333|556
1626185860000|2021-07-13 14:17:40|||||||||305
1626185870000|2021-07-13 14:17:50||4334||4333.5||4334||4333.5|127
1626185880000|2021-07-13 14:18:00|4334|4334|4334|4333.5|4334|4334|4334|4333|533
1626185890000|2021-07-13 14:18:10||4333||4333||4333.5||4333|79
1626185900000|2021-07-13 14:18:20|4333.5|4332.5|4332.5|4331.5|4333.5|4333|4332.5|4331.5|187
1626185910000|2021-07-13 14:18:30|4333|4332|4333|4332.5|4333|4332.5|4332.5|4332|241
1626185920000|2021-07-13 14:18:40|4332.5|4332|4332.5|4331.5|4332.5|4332|4332.5|4331.5|733
1626185930000|2021-07-13 14:18:50|4333|4332|4333|4332|4333|4332|4333|4332|215
1626185940000|2021-07-13 14:19:00|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|0
1626185950000|2021-07-13 14:19:10|4333|4332|4333|4332|4333|4332|4333|4332|116
1626185960000|2021-07-13 14:19:20||4332.5||4332.5||4332.5||4332.5|0
1626185980000|2021-07-13 14:19:40|4333.5|4333|4333.5|4332.5|4334|4333|4333|4332.5|1260
1626185990000|2021-07-13 14:19:50||4333||4333||4333||4333|93
1626186000000|2021-07-13 14:20:00|4334|4333.5|4334|4332.5|4334|4333.5|4334|4332.5|420
1626186010000|2021-07-13 14:20:10||4333||4333||4333||4333|48
1626186020000|2021-07-13 14:20:20|4334.5|4333.5|4335|4334|4335|4334|4334.5|4333.5|641
1626186030000|2021-07-13 14:20:30|4334.5||4335||4335||4334.5||67
1626186050000|2021-07-13 14:20:50|4335.5|4334.5|4335.5|4334.5|4335.5|4335|4335|4334.5|1330
1626186060000|2021-07-13 14:21:00|4336|4335|4336.5|4336|4336.5|4336|4335.5|4335|463
1626186080000|2021-07-13 14:21:20|4337|4336.5|4336.5|4336|4337|4336.5|4336.5|4336|957
1626186090000|2021-07-13 14:21:30|4337|4336.5|4336.5|4336|4337|4336.5|4336.5|4335.5|2024
1626186100000|2021-07-13 14:21:40|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|295
1626186110000|2021-07-13 14:21:50|||||||||430
1626186120000|2021-07-13 14:22:00|4337.5|4336|4338|4337.5|4339|4338|4337.5|4336|2914
1626186130000|2021-07-13 14:22:10||4337||4337.5||4337.5||4337|1059
1626186140000|2021-07-13 14:22:20|4338.5|4337|4339|4338|4339|4338.5|4338.5|4337|1391
1626186150000|2021-07-13 14:22:30|4338.5|4337.5|4338|4337|4338.5|4337.5|4338|4337|103
1626186170000|2021-07-13 14:22:50|4337.5|4336.5|4337.5|4336.5|4338.5|4337|4337|4335.5|3696
1626186180000|2021-07-13 14:23:00|||||||||17
1626186190000|2021-07-13 14:23:10|4337|4336|4337|4336|4337|4336.5|4337|4336|722
1626186220000|2021-07-13 14:23:40|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|366
1626186240000|2021-07-13 14:24:00|4336|4335|4336|4335|4336|4335|4336|4335|612
1626186250000|2021-07-13 14:24:10|4336.5|4335.5|4336.5|4335.5|4336.5|4336|4336.5|4335.5|887
1626186310000|2021-07-13 14:25:10|4337|4336|4337.5|4337|4337.5|4337|4337|4336|1342
1626186320000|2021-07-13 14:25:20|4338|4337.5|4337.5|4337|4338|4337.5|4337.5|4337|796
1626186330000|2021-07-13 14:25:30|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|484
1626186360000|2021-07-13 14:26:00|4337.5|4337|4338|4337|4338|4337.5|4337.5|4337|723
1626186390000|2021-07-13 14:26:30|4337.5||4338||4338||4337.5||743
1626186400000|2021-07-13 14:26:40|4337.5|4336.5|4337|4336|4338|4336.5|4337|4336|623
1626186420000|2021-07-13 14:27:00|4336.5|4335|4336.5|4335.5|4336.5|4335.5|4336|4335|140
1626186430000|2021-07-13 14:27:10|4336|4335|4335.5|4335|4336.5|4335|4335.5|4335|559
1626186440000|2021-07-13 14:27:20|4336|4334.5|4336|4335|4336|4335|4335.5|4334.5|1305
1626186450000|2021-07-13 14:27:30||4335.5||4335.5||4335.5||4335.5|0
1626186460000|2021-07-13 14:27:40|4336.5|4335|4336.5|4335.5|4336.5|4336|4336.5|4335|33
1626186470000|2021-07-13 14:27:50|4337|4336|4337|4336|4337|4336.5|4337|4335.5|108
1626186480000|2021-07-13 14:28:00||4336.5||4336||4336.5||4335.5|198
1626186490000|2021-07-13 14:28:10|4336.5||4336.5||4336.5||4336.5||0
1626186500000|2021-07-13 14:28:20||4335.5||4335.5||4335.5||4335.5|779
1626186510000|2021-07-13 14:28:30|4336|4335|4337|4336.5|4337|4336.5|4336|4335|4507
1626186520000|2021-07-13 14:28:40||4336||4336||4336||4336|141
1626186530000|2021-07-13 14:28:50|4336.5|4335.5|4337|4336|4337|4336|4336.5|4335.5|579
1626186540000|2021-07-13 14:29:00|||||||||616
1626186550000|2021-07-13 14:29:10|4336.5|4335.5|4336|4335|4337|4336|4336|4335|461
1626186570000|2021-07-13 14:29:30|4335.5|4334.5|4336|4334.5|4336|4335|4335.5|4334.5|473
1626186580000|2021-07-13 14:29:40||4335||4335||4335||4334.5|0
1626186590000|2021-07-13 14:29:50||4335.5||4335||4335.5||4335|209
1626186600000|2021-07-13 14:30:00|||||||||100
1626186630000|2021-07-13 14:30:30|4335.5|4334.5|4334.5|4333.5|4336|4335|4334.5|4333.5|1766
1626186640000|2021-07-13 14:30:40|||||||||85
1626186650000|2021-07-13 14:30:50|4334|4333|4333.5|4333|4334.5|4333.5|4333|4332|3339
1626186660000|2021-07-13 14:31:00||4332.5||4332.5||4332.5||4332.5|365
1626186690000|2021-07-13 14:31:30|||||||||193
1626186710000|2021-07-13 14:31:50|4334|4333|4333.5|4332.5|4334|4333.5|4333|4332.5|2657
1626186720000|2021-07-13 14:32:00|4333|4332|4332|4331|4333|4332.5|4332|4331|688
1626186730000|2021-07-13 14:32:10||4330.5||4330.5||4330.5||4330.5|0
1626186740000|2021-07-13 14:32:20|4331.5|4330|4331|4330.5|4331.5|4330.5|4330.5|4329.5|1064
1626186750000|2021-07-13 14:32:30||4330||4330||4330||4330|50
1626186780000|2021-07-13 14:33:00|4330.5|4330.5|4331|4330|4331|4330.5|4330.5|4330|493
1626186820000|2021-07-13 14:33:40|4330.5|4329.5|4329.5|4328.5|4330.5|4330|4329.5|4328.5|1604
1626186830000|2021-07-13 14:33:50|4330|4329|4330|4329|4330|4329|4329.5|4329|1007
1626186840000|2021-07-13 14:34:00|4329.5||4330||4330||4329.5||0
1626186860000|2021-07-13 14:34:20|4329.5||4329.5||4330||4329.5||469
1626186870000|2021-07-13 14:34:30|4329|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|87
1626186880000|2021-07-13 14:34:40|||||||||110
1626186890000|2021-07-13 14:34:50|4328.5|4327.5|4328.5|4328|4328.5|4328|4328.5|4327|4
1626186900000|2021-07-13 14:35:00|4328|4327.5|4328.5|4327|4328.5|4328|4328|4327|147
1626186910000|2021-07-13 14:35:10|4328|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327.5|220
1626186920000|2021-07-13 14:35:20|4329|4328|4329|4328|4329|4328.5|4328.5|4327.5|1272
1626186930000|2021-07-13 14:35:30|4328.5||4328.5||4328.5||4328.5||0
1626186950000|2021-07-13 14:35:50|||||||||305
1626186960000|2021-07-13 14:36:00|4328|4327.5|4328.5|4328|4328.5|4328|4328|4327.5|483
1626186970000|2021-07-13 14:36:10|4329|4327.5|4329|4328.5|4329|4328.5|4329|4327.5|2215
1626186980000|2021-07-13 14:36:20|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4327.5|507
1626186990000|2021-07-13 14:36:30||4327.5||4327.5||4327.5||4327.5|132
1626187010000|2021-07-13 14:36:50||4328||4327.5||4328||4327.5|100
1626187020000|2021-07-13 14:37:00|4328|4327|4328|4327|4328|4327|4328|4327|106
1626187030000|2021-07-13 14:37:10|||||||||224
1626187040000|2021-07-13 14:37:20|4328.5|4327.5|4328.5|4327.5|4328.5|4328|4328.5|4327.5|1322
1626187050000|2021-07-13 14:37:30||4328||4327.5||4328||4327.5|207
1626187060000|2021-07-13 14:37:40|||||||||461
1626187070000|2021-07-13 14:37:50|4328||4328||4328||4328||409
1626187080000|2021-07-13 14:38:00|4328.5|4327|4328|4327|4328.5|4327|4327.5|4326.5|460
1626187100000|2021-07-13 14:38:20|4328.5|4327.5|4328.5|4328|4328.5|4328|4328.5|4327|1404
1626187110000|2021-07-13 14:38:30|4328|4327.5|4328.5|4327|4328.5|4328|4328|4327|334
1626187120000|2021-07-13 14:38:40||4327.5||4327.5||4327.5||4327.5|1
1626187140000|2021-07-13 14:39:00|4329|4328|4329.5|4329|4330.5|4329.5|4329|4327.5|5177
1626187150000|2021-07-13 14:39:10|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|825
1626187160000|2021-07-13 14:39:20||4328||4328||4328.5||4328|81
1626187190000|2021-07-13 14:39:50||4328.5||4328.5||4328.5||4328.5|168
1626187200000|2021-07-13 14:40:00|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|775
1626187230000|2021-07-13 14:40:30|||||||||335
1626187250000|2021-07-13 14:40:50|4330|4329.5|4331|4330|4331|4330|4330|4329.5|2717
1626187260000|2021-07-13 14:41:00||4330.5||4330.5||4330.5||4330.5|114
1626187270000|2021-07-13 14:41:10|4331.5|4331|4331|4330.5|4331.5|4331|4331|4330.5|1471
1626187280000|2021-07-13 14:41:20||4330||4330.5||4330.5||4330|974
1626187290000|2021-07-13 14:41:30|||||||||29
1626187300000|2021-07-13 14:41:40|4330.5|4330|4330.5|4330|4330.5|4330.5|4330.5|4330|803
1626187320000|2021-07-13 14:42:00|4331||4331||4331||4331||334
1626187330000|2021-07-13 14:42:10|||||||||3825
1626187340000|2021-07-13 14:42:20||4330.5||4330.5||4330.5||4330|532
1626187350000|2021-07-13 14:42:30||4330||4330||4330||4330|706
1626187360000|2021-07-13 14:42:40|4330.5|4329.5|4330.5|4329.5|4330.5|4330|4330|4329|6418
1626187370000|2021-07-13 14:42:50|4331|4330|4331|4330|4331|4330.5|4331|4329.5|1216
1626187400000|2021-07-13 14:43:20|4331.5|4330.5|4331.5|4331|4331.5|4331|4331.5|4330|1448
1626187420000|2021-07-13 14:43:40|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|928
1626187430000|2021-07-13 14:43:50|4330.5|4330|4331|4330|4331|4330.5|4330.5|4330|580
1626187460000|2021-07-13 14:44:20|4330.5||4331||4331||4330.5||725
1626187470000|2021-07-13 14:44:30|4331.5|4330.5|4331.5|4331|4331.5|4331|4331.5|4330|1286
1626187480000|2021-07-13 14:44:40|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|248
1626187490000|2021-07-13 14:44:50|4331||4331||4331||4331||148
1626187500000|2021-07-13 14:45:00|4331.5|4331|4331.5|4330.5|4331.5|4331|4331.5|4330.5|265
1626187510000|2021-07-13 14:45:10|4332|4331|4332.5|4331.5|4332.5|4332|4332|4330.5|1810
1626187520000|2021-07-13 14:45:20||4332||4332||4332||4332|0
1626187540000|2021-07-13 14:45:40|||||||||770
1626187560000|2021-07-13 14:46:00|4333|4332.5|4333.5|4333|4334|4333.5|4333|4332.5|2628
1626187570000|2021-07-13 14:46:10|4333|4332.5|4333.5|4333|4333.5|4333|4333|4332.5|1267
1626187580000|2021-07-13 14:46:20|||||||||70
1626187600000|2021-07-13 14:46:40|4333|4332.5|4332|4331.5|4333|4332.5|4332|4331|2457
1626187610000|2021-07-13 14:46:50|4332.5|4331|4332|4331|4332.5|4331|4332|4331|3
1626187630000|2021-07-13 14:47:10|||||||||28
1626187640000|2021-07-13 14:47:20|4331.5||4331.5||4331.5||4331.5||91
1626187660000|2021-07-13 14:47:40|4331|4330.5|4332|4331|4332|4331|4331|4330.5|1373
1626187680000|2021-07-13 14:48:00|||||||||268
1626187700000|2021-07-13 14:48:20|||||||||4
1626187740000|2021-07-13 14:49:00|4332.5|4331.5|4333|4332.5|4333|4332.5|4332.5|4331|1327
1626187750000|2021-07-13 14:49:10|||||||||18
1626187760000|2021-07-13 14:49:20|||||||||459
1626187770000|2021-07-13 14:49:30|4333.5|4333|4333.5|4333|4334|4333|4333|4332.5|4353
1626187780000|2021-07-13 14:49:40|4333|4332.5|4334.5|4333.5|4334.5|4334|4333|4332.5|5176
1626187790000|2021-07-13 14:49:50||4334||4334||4334||4334|351
1626187800000|2021-07-13 14:50:00|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|613
1626187810000|2021-07-13 14:50:10|4335.5|4335|4337|4336|4337|4336.5|4335.5|4335|4792
1626187830000|2021-07-13 14:50:30||4336.5||4336.5||4336.5||4336.5|96
1626187840000|2021-07-13 14:50:40|||||||||64
1626187850000|2021-07-13 14:50:50|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4336.5|1552
1626187860000|2021-07-13 14:51:00|4337|4336.5|4337|4336.5|4337.5|4337|4337|4336.5|1196
1626187870000|2021-07-13 14:51:10|4337.5|4336|4336.5|4335.5|4337.5|4336|4336.5|4335.5|2472
1626187880000|2021-07-13 14:51:20||4335||4335.5||4335.5||4335|0
1626187890000|2021-07-13 14:51:30|4336|4335|4336|4335|4336|4335|4336|4335|0
1626187900000|2021-07-13 14:51:40|4335.5||4336||4336||4335.5||54
1626187910000|2021-07-13 14:51:50|||||||||495
1626187930000|2021-07-13 14:52:10|4335.5|4334.5|4335.5|4334.5|4335.5|4335|4335|4334.5|1533
1626187940000|2021-07-13 14:52:20||4335||4335||4335||4335|306
1626187950000|2021-07-13 14:52:30|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334|684
1626187970000|2021-07-13 14:52:50|4335.5|4335|4335.5|4335|4336|4335|4335.5|4335|2299
1626187980000|2021-07-13 14:53:00|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|753
1626187990000|2021-07-13 14:53:10|4335.5|4334|4335|4334.5|4335.5|4334.5|4334.5|4333.5|563
1626188000000|2021-07-13 14:53:20|4334.5|4334|4334.5|4333.5|4334.5|4334|4334.5|4333.5|511
1626188010000|2021-07-13 14:53:30|4334|4333|4334.5|4333.5|4334.5|4333.5|4334|4333|89
1626188020000|2021-07-13 14:53:40||4334||4334||4334||4333.5|1524
1626188030000|2021-07-13 14:53:50|||||||||240
1626188040000|2021-07-13 14:54:00|||||||||392
1626188050000|2021-07-13 14:54:10|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|867
1626188060000|2021-07-13 14:54:20|4335.5||4335.5||4335.5||4335||3050
1626188080000|2021-07-13 14:54:40|4335|4334|4333.5|4332.5|4335.5|4334|4333|4332|7395
1626188090000|2021-07-13 14:54:50|4333|4332|4333.5|4332.5|4333.5|4332.5|4332.5|4332|91
1626188100000|2021-07-13 14:55:00|4333||4333||4333||4333||401
1626188120000|2021-07-13 14:55:20|||||||||92
1626188130000|2021-07-13 14:55:30|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|1674
1626188140000|2021-07-13 14:55:40|4333|4332.5|4332|4331|4333|4332.5|4332|4331|462
1626188150000|2021-07-13 14:55:50||4330.5||4331||4331||4330.5|0
1626188160000|2021-07-13 14:56:00||4330.5||4331||4331||4330.5|185
1626188170000|2021-07-13 14:56:10|4331.5||4331.5||4331.5||4331.5||26
1626188180000|2021-07-13 14:56:20|4332|4330.5|4331|4330|4332|4330.5|4331|4330|540
1626188190000|2021-07-13 14:56:30|4330.5|4329.5|4330.5|4329.5|4331|4330|4330.5|4329.5|1093
1626188200000|2021-07-13 14:56:40|4330||4330.5||4330.5||4330||30
1626188220000|2021-07-13 14:57:00|4330|4329|4330|4329|4330.5|4329.5|4330|4329|2561
1626188230000|2021-07-13 14:57:10|4330.5|4329.5|4330.5|4329|4330.5|4329.5|4330|4329|273
1626188240000|2021-07-13 14:57:20|4330|4329.5|4330.5|4329.5|4330.5|4330|4329.5|4329.5|1626
1626188250000|2021-07-13 14:57:30|4330|4329|4330|4329|4330|4329|4330|4329|0
1626188260000|2021-07-13 14:57:40|4329.5||4330||4330||4329.5||862
1626188280000|2021-07-13 14:58:00||4329.5||4329.5||4329.5||4329.5|0
1626188300000|2021-07-13 14:58:20|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4328.5|1534
1626188330000|2021-07-13 14:58:50|4330|4329.5|4329.5|4329|4330|4329.5|4329|4328|1414
1626188340000|2021-07-13 14:59:00|4330||4330||4330||4330||198
1626188350000|2021-07-13 14:59:10|||||||||970
1626188360000|2021-07-13 14:59:20|4329.5||4330||4330||4329.5||688
1626188390000|2021-07-13 14:59:50|||||||||9
1626188400000|2021-07-13 15:00:00|||||||||227
1626188410000|2021-07-13 15:00:10||4329.5||4329.5||4329.5||4329.5|1
1626188420000|2021-07-13 15:00:20||4329||4329||4329||4329|272
1626188440000|2021-07-13 15:00:40|||||||||200
1626188450000|2021-07-13 15:00:50|||||||||139
1626188460000|2021-07-13 15:01:00|4330.5|4329.5|4332.5|4332|4332.5|4332|4330.5|4329|6959
1626188470000|2021-07-13 15:01:10|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|855
1626188490000|2021-07-13 15:01:30|4331.5|4331|4330.5|4329.5|4331.5|4331|4330.5|4329.5|4980
1626188500000|2021-07-13 15:01:40|4331|4330|4331|4330|4331|4330.5|4330.5|4329.5|2525
1626188530000|2021-07-13 15:02:10|||||||||1152
1626188540000|2021-07-13 15:02:20|4330.5||4331||4331||4330.5||28
1626188550000|2021-07-13 15:02:30|||||||||64
1626188560000|2021-07-13 15:02:40|4331.5|4330.5|4331|4330|4331.5|4331|4330.5|4330|3092
1626188570000|2021-07-13 15:02:50|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|29
1626188580000|2021-07-13 15:03:00|||||||||90
1626188590000|2021-07-13 15:03:10|4332|4331|4332|4331.5|4332|4331.5|4332|4331|651
1626188600000|2021-07-13 15:03:20|||||||||263
1626188610000|2021-07-13 15:03:30|||||||||310
1626188620000|2021-07-13 15:03:40|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|1797
1626188630000|2021-07-13 15:03:50|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|2313
1626188640000|2021-07-13 15:04:00|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4331.5|208
1626188650000|2021-07-13 15:04:10||4331.5||4332||4332||4331.5|576
1626188660000|2021-07-13 15:04:20|4333|4331.5|4333.5|4333|4333.5|4333|4332.5|4331.5|2366
1626188670000|2021-07-13 15:04:30|||||||||34
1626188680000|2021-07-13 15:04:40|||||||||427
1626188690000|2021-07-13 15:04:50|4333|4332.5|4334.5|4334|4334.5|4334|4333|4332.5|3654
1626188700000|2021-07-13 15:05:00|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|557
1626188710000|2021-07-13 15:05:10|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|228
1626188740000|2021-07-13 15:05:40|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|1489
1626188760000|2021-07-13 15:06:00|4334.5|4334|4335.5|4334.5|4335.5|4334.5|4334.5|4334|1837
1626188780000|2021-07-13 15:06:20|4335||4335||4335.5||4335||3
1626188790000|2021-07-13 15:06:30|||||||||784
1626188800000|2021-07-13 15:06:40|4335.5|4335|4336.5|4336|4336.5|4336|4335.5|4335|721
1626188810000|2021-07-13 15:06:50|||||||||60
1626188840000|2021-07-13 15:07:20|||||||||216
1626188850000|2021-07-13 15:07:30|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|1027
1626188860000|2021-07-13 15:07:40|4337.5|4337|4337.5|4337|4338|4337.5|4337.5|4336.5|1263
1626188870000|2021-07-13 15:07:50|4338|4337.5|4338.5|4337.5|4338.5|4338|4338|4337.5|554
1626188880000|2021-07-13 15:08:00||4338||4338||4338||4338|0
1626188890000|2021-07-13 15:08:10|4339|4338.5|4339|4338|4339|4338.5|4339|4338|180
1626188900000|2021-07-13 15:08:20|4338.5|4337.5|4339|4338|4339|4338|4338.5|4337.5|2138
1626188910000|2021-07-13 15:08:30|4338.5||4339||4339||4338.5||188
1626188920000|2021-07-13 15:08:40|4338.5|4338.5|4339|4338.5|4339|4338.5|4338.5|4338|604
1626188930000|2021-07-13 15:08:50|4339.5|4339|4339.5|4339|4339.5|4339|4339|4339|3540
1626188940000|2021-07-13 15:09:00|4339|4338.5|4339.5|4339|4340|4339|4339|4338.5|3231
1626188950000|2021-07-13 15:09:10|4340|4338.5|4339.5|4338.5|4340|4339|4339|4338.5|5352
1626188960000|2021-07-13 15:09:20|4339||4339||4339||4339||482
1626188980000|2021-07-13 15:09:40|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|407
1626188990000|2021-07-13 15:09:50|4339|4338.5|4339|4338|4339|4338.5|4338.5|4338|960
1626189000000|2021-07-13 15:10:00|4338.5||4338.5||4339||4338.5||555
1626189010000|2021-07-13 15:10:10|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|1702
1626189020000|2021-07-13 15:10:20|4339|4339|4339.5|4338.5|4339.5|4339|4339|4338.5|569
1626189030000|2021-07-13 15:10:30|||||||||67
1626189050000|2021-07-13 15:10:50|4340|4339|4339|4338|4340|4339|4339|4338|4025
1626189060000|2021-07-13 15:11:00|4338.5|4337.5|4338|4337|4338.5|4337.5|4338|4337|678
1626189090000|2021-07-13 15:11:30|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|838
1626189110000|2021-07-13 15:11:50|4338||4338||4338||4338||1131
1626189120000|2021-07-13 15:12:00|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|1276
1626189130000|2021-07-13 15:12:10|||||||||245
1626189150000|2021-07-13 15:12:30|||||||||107
1626189160000|2021-07-13 15:12:40|4339|4338.5|4339.5|4339|4339.5|4339|4339|4338.5|1246
1626189170000|2021-07-13 15:12:50|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|2260
1626189180000|2021-07-13 15:13:00|4339|4338|4339|4338|4339|4338.5|4338.5|4338|1267
1626189190000|2021-07-13 15:13:10||4338.5||4338||4338.5||4338|106
1626189200000|2021-07-13 15:13:20|4339.5|4338.5|4339.5|4339|4339.5|4339|4339.5|4338|664
1626189220000|2021-07-13 15:13:40|||||||||106
1626189230000|2021-07-13 15:13:50|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339.5|1001
1626189240000|2021-07-13 15:14:00|4339.5|4339|4340.5|4339.5|4340.5|4339.5|4339.5|4339|1845
1626189250000|2021-07-13 15:14:10|4340|4340|4341|4340|4341|4340|4340|4339.5|1574
1626189260000|2021-07-13 15:14:20|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|244
1626189270000|2021-07-13 15:14:30|4341|4341|4341.5|4340.5|4341.5|4341|4341|4340.5|330
1626189280000|2021-07-13 15:14:40|4342|4341|4342|4340.5|4342|4341.5|4341.5|4340.5|3497
1626189290000|2021-07-13 15:14:50|4341.5|4341|4341.5|4341|4342|4341|4341|4340.5|2095
1626189300000|2021-07-13 15:15:00|4342|4341.5|4342|4341.5|4342.5|4342|4342|4341.5|1012
1626189310000|2021-07-13 15:15:10|||||||||217
1626189320000|2021-07-13 15:15:20|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4342|582
1626189330000|2021-07-13 15:15:30|4343|4341.5|4342|4341|4343|4341.5|4342|4341|3011
1626189340000|2021-07-13 15:15:40|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|647
1626189350000|2021-07-13 15:15:50|4342||4342||4342||4342||35
1626189360000|2021-07-13 15:16:00|4341.5|4341|4342|4341|4342|4341|4341.5|4341|1124
1626189370000|2021-07-13 15:16:10|||||||||36
1626189380000|2021-07-13 15:16:20|||||||||238
1626189390000|2021-07-13 15:16:30|||||||||120
1626189420000|2021-07-13 15:17:00|4341.5|4340.5|4340|4339|4342|4340.5|4340|4339|3817
1626189430000|2021-07-13 15:17:10|4340.5|4339.5|4340.5|4340|4340.5|4340|4340.5|4339|1026
1626189440000|2021-07-13 15:17:20|||||||||211
1626189450000|2021-07-13 15:17:30|4340|4339.5|4340|4339.5|4340|4339.5|4339.5|4338.5|905
1626189460000|2021-07-13 15:17:40|||||||||164
1626189470000|2021-07-13 15:17:50|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4339.5|410
1626189480000|2021-07-13 15:18:00|||||||||145
1626189490000|2021-07-13 15:18:10|4339.5|4339.5|4339.5|4339|4340|4339.5|4339|4338.5|2848
1626189500000|2021-07-13 15:18:20|4340|4339.5|4339.5|4338.5|4340|4339.5|4339.5|4338.5|273
1626189520000|2021-07-13 15:18:40|||||||||12
1626189540000|2021-07-13 15:19:00|4340|4339|4340.5|4340|4340.5|4340|4340|4339|999
1626189550000|2021-07-13 15:19:10|4341|4340.5|4340.5|4339.5|4341|4340.5|4339.5|4339|4212
1626189560000|2021-07-13 15:19:20|4340||4340.5||4340.5||4340||455
1626189570000|2021-07-13 15:19:30|4340|4339|4340|4339|4340|4339|4339.5|4339|135
1626189590000|2021-07-13 15:19:50|||||||||116
1626189600000|2021-07-13 15:20:00|4340.5|4339.5|4340.5|4339.5|4340.5|4340|4340|4339|2487
1626189610000|2021-07-13 15:20:10|||||||||100
1626189620000|2021-07-13 15:20:20|||||||||171
1626189630000|2021-07-13 15:20:30|||||||||20
1626189640000|2021-07-13 15:20:40|4340||4340.5||4340.5||4340||0
1626189650000|2021-07-13 15:20:50|4340||4340||4340||4340||250
1626189660000|2021-07-13 15:21:00|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|298
1626189670000|2021-07-13 15:21:10|||||||||477
1626189680000|2021-07-13 15:21:20|||||||||168
1626189690000|2021-07-13 15:21:30|4340|4339.5|4340.5|4340|4340.5|4340|4340|4339|1501
1626189700000|2021-07-13 15:21:40|||||||||147
1626189710000|2021-07-13 15:21:50|||||||||107
1626189720000|2021-07-13 15:22:00|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339|1522
1626189730000|2021-07-13 15:22:10|||||||||261
1626189740000|2021-07-13 15:22:20|4340.5|4340|4340.5|4340|4340.5|4340|4340|4340|1022
1626189750000|2021-07-13 15:22:30|4340|4339.5|4340|4339.5|4340.5|4339.5|4340|4339|1551
1626189760000|2021-07-13 15:22:40|4340.5|4339|4340.5|4339.5|4340.5|4339.5|4340.5|4339|142
1626189770000|2021-07-13 15:22:50|||||||||106
1626189800000|2021-07-13 15:23:20|4340||4340.5||4340.5||4340||161
1626189820000|2021-07-13 15:23:40|||||||||900
1626189830000|2021-07-13 15:23:50|4341|4340|4341|4340.5|4341.5|4341|4340.5|4339.5|5859
1626189840000|2021-07-13 15:24:00|4340.5|4340|4340.5|4340|4341|4340|4340.5|4340|735
1626189850000|2021-07-13 15:24:10|||||||||167
1626189860000|2021-07-13 15:24:20|4340|4339|4340|4339.5|4340.5|4339.5|4340|4339|1099
1626189880000|2021-07-13 15:24:40|4339.5|4339|4339.5|4339|4340|4339.5|4339.5|4339|1080
1626189890000|2021-07-13 15:24:50|||||||||6
1626189900000|2021-07-13 15:25:00|4339|4338.5|4338|4337.5|4339|4338.5|4338|4337|9897
1626189910000|2021-07-13 15:25:10|4338.5||4338.5||4338.5||4338||100
1626189920000|2021-07-13 15:25:20||4338||4338||4338||4338|228
1626189930000|2021-07-13 15:25:30|||||||||363
1626189940000|2021-07-13 15:25:40|4338|4337.5|4338.5|4338|4338.5|4338|4338|4337.5|2464
1626189950000|2021-07-13 15:25:50|4339||4339||4339||4338.5||917
1626189960000|2021-07-13 15:26:00|4338.5||4339||4339||4338.5||442
1626189970000|2021-07-13 15:26:10|||||||||586
1626189990000|2021-07-13 15:26:30|4338.5|4337.5|4337.5|4337|4338.5|4337.5|4337.5|4337|971
1626190000000|2021-07-13 15:26:40|4338||4337.5||4338||4337.5||3652
1626190010000|2021-07-13 15:26:50|4337|4336.5|4338|4337|4338|4337|4337|4336.5|1812
1626190020000|2021-07-13 15:27:00|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|249
1626190030000|2021-07-13 15:27:10|4338|4337|4338|4337|4338|4337|4338|4337|209
1626190040000|2021-07-13 15:27:20|4338.5|4337.5|4338.5|4337.5|4338.5|4338|4338.5|4337.5|777
1626190050000|2021-07-13 15:27:30|4339|4338|4338.5|4337.5|4339|4338|4338.5|4337.5|459
1626190060000|2021-07-13 15:27:40|||||||||200
1626190070000|2021-07-13 15:27:50|||||||||650
1626190080000|2021-07-13 15:28:00|4339|4338|4339.5|4338.5|4339.5|4338.5|4338.5|4338|900
1626190090000|2021-07-13 15:28:10|4339||4339.5||4339.5||4339||8223
1626190100000|2021-07-13 15:28:20|||||||||5220
1626190110000|2021-07-13 15:28:30|4340|4339|4340|4339|4340.5|4340|4340|4339|3475
1626190120000|2021-07-13 15:28:40|4339.5||4340||4340||4339.5||31
1626190130000|2021-07-13 15:28:50||4339.5||4339.5||4339.5||4339.5|22
1626190140000|2021-07-13 15:29:00|||||||||397
1626190150000|2021-07-13 15:29:10|4340.5|4340|4340.5|4339.5|4340.5|4340|4340|4339.5|2150
1626190160000|2021-07-13 15:29:20|||||||||75
1626190170000|2021-07-13 15:29:30|4341|4340|4341|4340|4341.5|4340.5|4341|4340|1700
1626190180000|2021-07-13 15:29:40|4340.5|4339.5|4340|4338.5|4341|4340|4339.5|4338.5|5027
1626190190000|2021-07-13 15:29:50|4340.5|4339|4340.5|4339|4341|4340|4340.5|4339|565
1626246000000|2021-07-14 07:00:00|4329|4321|4327|4322|4329|4322|4327|4321|95
1626246010000|2021-07-14 07:00:10|4326.5|4322.5|4323|4320|4326.5|4323|4319.5|4317.5|8365
1626246020000|2021-07-14 07:00:20|4322.5|4319.5|4321|4317|4322.5|4319.5|4318|4315|6512
1626246030000|2021-07-14 07:00:30|4320.5|4316.5|4321|4317.5|4321|4317.5|4319|4315.5|4762
1626246040000|2021-07-14 07:00:40|4320.5||4321||4321||4320.5||0
1626246050000|2021-07-14 07:00:50|4320.5|4318|4321|4319|4321|4319|4320.5|4318|784
1626246060000|2021-07-14 07:01:00|4320|4317.5|4321|4320.5|4321|4320.5|4319|4317.5|2490
1626246080000|2021-07-14 07:01:20|4322|4321|4325.5|4323.5|4326.5|4323.5|4322|4321|370
1626246090000|2021-07-14 07:01:30||4324||4324||4324||4324|0
1626246100000|2021-07-14 07:01:40|4325|4323.5|4322.5|4321|4325.5|4323.5|4322.5|4321|1395
1626246110000|2021-07-14 07:01:50|4323|4321.5|4325.5|4324|4325.5|4324|4323|4321.5|421
1626246120000|2021-07-14 07:02:00|4326.5|4323|4327|4325.5|4327.5|4325.5|4325.5|4323|286
1626246130000|2021-07-14 07:02:10|4326.5|4324|4326|4324|4326.5|4324|4326|4323|27
1626246140000|2021-07-14 07:02:20|4325.5|4323|4326.5|4325|4326.5|4325|4325|4322.5|125
1626246150000|2021-07-14 07:02:30|4327|4325.5|4328|4325.5|4328|4325.5|4327|4325.5|246
1626246160000|2021-07-14 07:02:40|4327.5|4325|4326.5|4324.5|4327.5|4325|4325.5|4323.5|426
1626246170000|2021-07-14 07:02:50||4324||4324||4324||4324|0
1626246180000|2021-07-14 07:03:00|4326|4323.5|4326|4323|4326|4323.5|4326|4323|0
1626246190000|2021-07-14 07:03:10||4323.5||4323||4323.5||4323|14
1626246200000|2021-07-14 07:03:20|4325.5|4323.5|4326|4323|4326|4323.5|4325|4323|0
1626246220000|2021-07-14 07:03:40|4326.5|4323.5|4329.5|4327|4329.5|4327|4326.5|4323.5|2027
1626246230000|2021-07-14 07:03:50||4327.5||4327.5||4327.5||4327.5|0
1626246240000|2021-07-14 07:04:00||4328||4328||4328||4328|0
1626246250000|2021-07-14 07:04:10|||||||||103
1626246270000|2021-07-14 07:04:30|4331|4328.5|4330|4328|4331|4329.5|4330|4328|308
1626246280000|2021-07-14 07:04:40|4330.5|4328.5|4331|4328.5|4331|4329|4330.5|4328.5|121
1626246290000|2021-07-14 07:04:50|4330.5|4329|4331|4329|4331|4329|4330|4328|97016
1626246300000|2021-07-14 07:05:00|4330.5|4329.5|4327|4326|4330.5|4329.5|4327|4326|351
1626246310000|2021-07-14 07:05:10|4326.5|4324.5|4324.5|4322.5|4326.5|4324.5|4324.5|4322.5|201
1626246320000|2021-07-14 07:05:20|4324|4321.5|4323.5|4321.5|4324|4321.5|4323.5|4321|24
1626246340000|2021-07-14 07:05:40|4324|4322|4323.5|4322|4324|4322|4323.5|4322|91
1626246350000|2021-07-14 07:05:50|4324||4324||4324||4324||0
1626246360000|2021-07-14 07:06:00|4323.5|4322.5|4321.5|4319.5|4323.5|4322.5|4321.5|4319|66
1626246370000|2021-07-14 07:06:10|4322||4321.5||4322||4321.5||0
1626246380000|2021-07-14 07:06:20|4321|4319|4320.5|4319|4321|4319|4320.5|4318|1
1626246390000|2021-07-14 07:06:30|4321|4319.5|4321.5|4319.5|4322|4320.5|4321|4319|90
1626246400000|2021-07-14 07:06:40|4321|4319|4320|4319|4321|4319|4320|4319|18
1626246420000|2021-07-14 07:07:00|4321|4319.5|4320.5|4319|4322|4320|4320.5|4319|84
1626246430000|2021-07-14 07:07:10|4320|4318|4317.5|4316|4320|4318|4317.5|4316|684
1626246440000|2021-07-14 07:07:20|4318||4317.5||4318||4317.5||0
1626246450000|2021-07-14 07:07:30|4317|4315.5|4315.5|4313.5|4317|4315.5|4315.5|4313.5|149
1626246460000|2021-07-14 07:07:40|4315|4313|4313.5|4312.5|4315|4313.5|4313.5|4312|249
1626246470000|2021-07-14 07:07:50|4314||4314||4314||4314||80
1626246480000|2021-07-14 07:08:00|4314.5|4313|4314.5|4313.5|4315|4313.5|4314.5|4312.5|1088
1626246490000|2021-07-14 07:08:10|4315||4314.5||4315||4314.5||17
1626246510000|2021-07-14 07:08:30|4315||4314.5||4315||4314.5||53
1626246520000|2021-07-14 07:08:40|4315|4312.5|4312.5|4310.5|4315|4312.5|4312.5|4310.5|165
1626246530000|2021-07-14 07:08:50||4311.5||4311.5||4311.5||4311.5|0
1626246540000|2021-07-14 07:09:00|4313|4312|4312|4310.5|4313|4312|4311.5|4310|692
1626246550000|2021-07-14 07:09:10|4311.5|4310|4311.5|4310.5|4311.5|4310.5|4311.5|4310|312
1626246560000|2021-07-14 07:09:20|4312|4311|4311.5|4310.5|4314|4312|4311.5|4310.5|926
1626246570000|2021-07-14 07:09:30|4312|4311|4312.5|4311|4312.5|4311|4312|4311|97
1626246580000|2021-07-14 07:09:40||4311.5||4311.5||4311.5||4311.5|0
1626246590000|2021-07-14 07:09:50|4312||4312||4312||4312||3
1626246600000|2021-07-14 07:10:00|4312.5|4311|4314.5|4312.5|4314.5|4312.5|4312.5|4310|940
1626246610000|2021-07-14 07:10:10|4315.5|4313|4315.5|4314.5|4316|4314.5|4315.5|4313|254
1626246620000|2021-07-14 07:10:20|4315|4314|4315|4313.5|4315|4314|4315|4313|203
1626246630000|2021-07-14 07:10:30||4314||4313.5||4314||4313.5|0
1626246640000|2021-07-14 07:10:40|4314.5|4313|4312.5|4310.5|4314.5|4313|4312.5|4310.5|103
1626246650000|2021-07-14 07:10:50|4313.5|4311|4314.5|4312.5|4314.5|4312.5|4313.5|4311|133
1626246660000|2021-07-14 07:11:00||4313||4313||4313||4313|0
1626246670000|2021-07-14 07:11:10|4315|4313.5|4315|4313.5|4315|4313.5|4315|4313.5|0
1626246680000|2021-07-14 07:11:20|4315.5||4315.5||4315.5||4315.5||0
1626246690000|2021-07-14 07:11:30|4316|4314|4315.5|4313.5|4316|4314|4315.5|4313.5|0
1626246700000|2021-07-14 07:11:40|4314.5|4314|4314.5|4314|4314.5|4314|4314|4314|56
1626246710000|2021-07-14 07:11:50|4315.5|4314.5|4315|4314|4316|4314.5|4315|4314|203
1626246730000|2021-07-14 07:12:10|4314.5|4312.5|4315|4314|4315|4314|4314.5|4312.5|135
1626246740000|2021-07-14 07:12:20|4314.5||4315||4315||4314.5||0
1626246750000|2021-07-14 07:12:30|4316|4314.5|4316.5|4315.5|4316.5|4315.5|4316|4314.5|313
1626246760000|2021-07-14 07:12:40|4316|4314.5|4315.5|4314|4316|4314.5|4315|4313|677
1626246770000|2021-07-14 07:12:50|4316|4313.5|4314.5|4312.5|4316|4313.5|4314.5|4312.5|150
1626246780000|2021-07-14 07:13:00||4313.5||4313.5||4313.5||4313.5|0
1626246790000|2021-07-14 07:13:10|4315|4314|4316|4315|4316.5|4315|4315|4314|183
1626246810000|2021-07-14 07:13:30|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316|4315|203
1626246820000|2021-07-14 07:13:40||4315||4315.5||4315.5||4315|44
1626246830000|2021-07-14 07:13:50|4317|4315|4317|4315|4317|4315|4317|4315|0
1626246840000|2021-07-14 07:14:00|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|100
1626246850000|2021-07-14 07:14:10|4317.5||4317||4317.5||4317||59
1626246890000|2021-07-14 07:14:50|||||||||3
1626246900000|2021-07-14 07:15:00|4317.5|4316|4318|4315.5|4320|4318.5|4317|4315.5|2680
1626246910000|2021-07-14 07:15:10|4317.5|4316|4317|4315.5|4317.5|4316|4317|4315.5|2
1626246920000|2021-07-14 07:15:20|4318|4316|4318|4316|4318|4317|4318|4316|185
1626246930000|2021-07-14 07:15:30|4317||4317||4317||4317||0
1626246940000|2021-07-14 07:15:40|4316.5|4315|4313|4311.5|4316.5|4315|4313|4311.5|4703
1626246950000|2021-07-14 07:15:50|4312.5||4312.5||4312.5||4312.5||0
1626246960000|2021-07-14 07:16:00|4313|4312|4313|4311.5|4314|4313|4313|4311.5|1657
1626246970000|2021-07-14 07:16:10|4312.5|4310.5|4311|4310|4312.5|4310.5|4311|4310|447
1626246980000|2021-07-14 07:16:20|4310.5|4309.5|4310|4309|4311|4309.5|4310|4308.5|100
1626246990000|2021-07-14 07:16:30|4310.5|4309.5|4310.5|4309|4310.5|4309.5|4310.5|4309|338
1626247000000|2021-07-14 07:16:40|4311|4309.5|4311|4310|4311.5|4310.5|4310.5|4309.5|1058
1626247010000|2021-07-14 07:16:50|4310.5|4309.5|4310.5|4309|4310.5|4309.5|4310.5|4309|13
1626247020000|2021-07-14 07:17:00|4310||4310||4310||4310||1
1626247030000|2021-07-14 07:17:10|4310.5|4309.5|4311|4310|4311|4310|4310.5|4309.5|215
1626247040000|2021-07-14 07:17:20|4310.5|4309.5|4310.5|4310|4310.5|4310|4310|4309|712
1626247050000|2021-07-14 07:17:30|4311|4310.5|4311|4310|4311|4310.5|4311|4309.5|39
1626247060000|2021-07-14 07:17:40||4310.5||4310||4310.5||4309.5|275
1626247070000|2021-07-14 07:17:50|4310.5|4309.5|4310.5|4310|4310.5|4310|4310.5|4309.5|501
1626247080000|2021-07-14 07:18:00|4310|4309.5|4307.5|4306.5|4310|4309.5|4307.5|4306.5|2365
1626247090000|2021-07-14 07:18:10|4307|4306|4307|4306|4307|4306|4307|4306|105
1626247100000|2021-07-14 07:18:20|4307.5|4306.5|4308.5|4307.5|4309|4307.5|4307.5|4306|698
1626247110000|2021-07-14 07:18:30|4309|4308|4309|4308|4309|4308|4309|4308|317
1626247120000|2021-07-14 07:18:40||4307.5||4308||4308||4307.5|0
1626247130000|2021-07-14 07:18:50|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|0
1626247140000|2021-07-14 07:19:00|4309|4308|4309|4308|4310|4308.5|4309|4308|789
1626247160000|2021-07-14 07:19:20|4308.5|4308.5|4309|4308.5|4309.5|4308.5|4308.5|4308.5|276
1626247170000|2021-07-14 07:19:30|4308.5|4308|4308.5|4307.5|4309|4308|4308.5|4307.5|463
1626247180000|2021-07-14 07:19:40|4308|4308|4308|4307.5|4308|4308|4308|4307.5|472
1626247190000|2021-07-14 07:19:50|4307.5|4307|4307|4305.5|4307.5|4307|4306|4305|1820
1626247200000|2021-07-14 07:20:00|4307.5|4306|4307|4306|4309|4307.5|4307|4305.5|4069
1626247210000|2021-07-14 07:20:10|4307.5|4306.5|4306.5|4305.5|4307.5|4306.5|4306.5|4305.5|1002
1626247220000|2021-07-14 07:20:20|4306|4306|4306|4304.5|4306|4306|4305.5|4304.5|496
1626247250000|2021-07-14 07:20:50|4305.5|4305|4306|4305.5|4306|4305.5|4305.5|4304.5|240
1626247260000|2021-07-14 07:21:00|4306.5|4305|4306|4304.5|4307|4306.5|4305.5|4304.5|1226
1626247270000|2021-07-14 07:21:10|4305.5|4305|4306|4304.5|4306|4305|4305|4304.5|354
1626247280000|2021-07-14 07:21:20|4305.5|4304|4304|4303.5|4305.5|4304|4303|4302|6319
1626247290000|2021-07-14 07:21:30|4304.5|4303|4304.5|4303.5|4305|4304|4304|4303|1341
1626247300000|2021-07-14 07:21:40|4305|4304|4305|4304|4305|4304|4305|4304|139
1626247310000|2021-07-14 07:21:50|4304.5|4303.5|4304|4303|4304.5|4303.5|4304|4302.5|344
1626247320000|2021-07-14 07:22:00|4303.5|4302.5|4304|4303|4304|4303|4303|4302|775
1626247330000|2021-07-14 07:22:10|4304.5|4303.5|4304.5|4303|4305|4304|4304.5|4303|1094
1626247340000|2021-07-14 07:22:20|4305|4303.5|4306|4304.5|4306|4305|4304.5|4303.5|338
1626247350000|2021-07-14 07:22:30|4305.5|4305|4306|4304.5|4306|4305|4305.5|4304.5|465
1626247360000|2021-07-14 07:22:40||4305||4304.5||4305||4304.5|0
1626247370000|2021-07-14 07:22:50||4305||4305||4305||4305|0
1626247380000|2021-07-14 07:23:00|4305.5|4304.5|4304.5|4303.5|4305.5|4304.5|4304.5|4303.5|1168
1626247390000|2021-07-14 07:23:10|4304|4303|4304|4303|4304|4303.5|4304|4302.5|19
1626247400000|2021-07-14 07:23:20||4302.5||4302.5||4302.5||4302.5|0
1626247410000|2021-07-14 07:23:30|4303.5|4301.5|4302|4301.5|4303.5|4301.5|4302|4301|1570
1626247420000|2021-07-14 07:23:40|4302.5|4302|4302|4301|4302.5|4302|4302|4301|1042
1626247430000|2021-07-14 07:23:50|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|202
1626247440000|2021-07-14 07:24:00||4302||4301.5||4302||4301.5|0
1626247460000|2021-07-14 07:24:20|4303.5|4302|4303|4302|4303.5|4302.5|4303|4301.5|630
1626247470000|2021-07-14 07:24:30|4302.5|4301.5|4303|4301.5|4303|4302|4302.5|4301.5|0
1626247480000|2021-07-14 07:24:40|4302.5|4302|4302.5|4301.5|4303|4302|4301|4300|3794
1626247490000|2021-07-14 07:24:50||4302||4301.5||4302||4301.5|1
1626247500000|2021-07-14 07:25:00|4303|4302|4304|4303|4304.5|4303.5|4302.5|4301.5|2055
1626247510000|2021-07-14 07:25:10|4303.5|4302.5|4302|4300.5|4304|4302.5|4302|4300.5|705
1626247520000|2021-07-14 07:25:20|4302.5|4301|4305|4303.5|4305|4304.5|4302.5|4300.5|7150
1626247530000|2021-07-14 07:25:30|4304.5|4303|4304|4302.5|4305|4303|4303|4302|3279
1626247540000|2021-07-14 07:25:40|4304.5|4303|4304|4302.5|4304.5|4303|4304|4302.5|0
1626247550000|2021-07-14 07:25:50|4303.5|4302|4303.5|4302.5|4304|4303|4302.5|4301.5|702
1626247560000|2021-07-14 07:26:00|4304|4303|4303.5|4302.5|4304|4303|4303.5|4302.5|19
1626247570000|2021-07-14 07:26:10|4303|4301.5|4300.5|4299.5|4303.5|4302|4300|4299|2040
1626247580000|2021-07-14 07:26:20|4300|4299|4300|4298.5|4300|4299.5|4299.5|4298|1081
1626247590000|2021-07-14 07:26:30|4300.5|4299|4301.5|4300|4301.5|4300.5|4300.5|4299|751
1626247600000|2021-07-14 07:26:40||4300.5||4300.5||4300.5||4300.5|0
1626247610000|2021-07-14 07:26:50|4302|4300|4303|4302|4303|4302|4302|4300|1751
1626247620000|2021-07-14 07:27:00|||||||||200
1626247640000|2021-07-14 07:27:20|4304|4302.5|4304|4303|4304|4303|4304|4302|337
1626247650000|2021-07-14 07:27:30|4304.5|4303.5|4304.5|4304|4304.5|4304|4304.5|4302.5|467
1626247660000|2021-07-14 07:27:40|4305|4304.5|4306|4305|4306|4305|4305|4304|215
1626247670000|2021-07-14 07:27:50|4306.5|4305.5|4306|4304.5|4306.5|4305.5|4305.5|4304.5|216
1626247680000|2021-07-14 07:28:00|4306.5|4305|4306.5|4305|4306.5|4305.5|4306.5|4305|0
1626247690000|2021-07-14 07:28:10|4307.5|4305.5|4307|4305.5|4307.5|4306.5|4307|4305.5|1201
1626247700000|2021-07-14 07:28:20|4307.5|4305|4306.5|4305|4307.5|4305|4306.5|4305|0
1626247710000|2021-07-14 07:28:30|4306|4304.5|4305.5|4304.5|4306|4304.5|4305|4304|658
1626247720000|2021-07-14 07:28:40|4305|4305|4305.5|4304|4305.5|4305|4305|4304|42
1626247730000|2021-07-14 07:28:50|4305||4305||4305||4305||32
1626247740000|2021-07-14 07:29:00|4304.5|4304.5|4304|4303|4305|4304.5|4304|4303|1813
1626247770000|2021-07-14 07:29:30|4303.5|4302|4303|4302|4303.5|4302|4303|4301.5|492
1626247780000|2021-07-14 07:29:40|4302.5|4301.5|4302.5|4301.5|4303|4301.5|4302.5|4301|0
1626247790000|2021-07-14 07:29:50||4301||4301.5||4301.5||4301|0
1626247800000|2021-07-14 07:30:00|4302|4301|4302|4301|4302.5|4301.5|4302|4301|11
1626247810000|2021-07-14 07:30:10|4301.5|4300.5|4301|4300|4301.5|4300.5|4301|4299.5|166
1626247820000|2021-07-14 07:30:20||4300.5||4300||4300.5||4300|0
1626247840000|2021-07-14 07:30:40|4301.5|4300.5|4301.5|4300|4301.5|4301|4301.5|4300|879
1626247850000|2021-07-14 07:30:50|4301|4299.5|4300.5|4299.5|4301|4299.5|4300.5|4299|394
1626247860000|2021-07-14 07:31:00|4300|4299|4300.5|4299.5|4300.5|4299.5|4300|4298.5|458
1626247870000|2021-07-14 07:31:10|4300|4299|4300|4299|4300|4299.5|4300|4299|0
1626247880000|2021-07-14 07:31:20||4299.5||4298.5||4299.5||4298.5|0
1626247890000|2021-07-14 07:31:30|4300.5|4299|4301|4300|4301|4300.5|4300.5|4299|883
1626247900000|2021-07-14 07:31:40|4300.5|4299.5|4301.5|4300.5|4302|4301.5|4300.5|4299.5|1005
1626247910000|2021-07-14 07:31:50|4302|4301|4302|4301|4302|4301.5|4302|4300.5|65
1626247920000|2021-07-14 07:32:00|4301.5|4300.5|4301.5|4300.5|4302|4301|4301.5|4300.5|194
1626247930000|2021-07-14 07:32:10|4302|4301|4302|4301|4302|4301|4302|4301|14
1626247940000|2021-07-14 07:32:20|4302.5|4301.5|4302|4301|4302.5|4301.5|4302|4301|375
1626247950000|2021-07-14 07:32:30|4302.5|4301.5|4303|4302|4303.5|4303|4302.5|4301|1379
1626247960000|2021-07-14 07:32:40|4302.5|4301.5|4303|4302|4303|4302|4302.5|4301.5|1866
1626247970000|2021-07-14 07:32:50|4303.5||4302.5||4303.5||4302.5||87
1626247980000|2021-07-14 07:33:00|4302|4301.5|4300|4299|4302|4301.5|4300|4299|959
1626247990000|2021-07-14 07:33:10|||||||||192
1626248010000|2021-07-14 07:33:30||4299.5||4299||4299.5||4299|60
1626248020000|2021-07-14 07:33:40|4299.5||4299.5||4299.5||4299.5||0
1626248030000|2021-07-14 07:33:50|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299|30
1626248040000|2021-07-14 07:34:00|4300.5|4299|4301|4300.5|4301|4300.5|4300.5|4299|493
1626248050000|2021-07-14 07:34:10|4300.5|4300|4300.5|4299.5|4300.5|4300|4300.5|4299.5|72
1626248060000|2021-07-14 07:34:20|||||||||1
1626248070000|2021-07-14 07:34:30|4301|4300|4301|4300|4301|4300.5|4301|4300|140
1626248080000|2021-07-14 07:34:40|4301.5|4300.5|4302.5|4301.5|4303.5|4303|4301.5|4300.5|2605
1626248090000|2021-07-14 07:34:50|4302|4301|4302|4301|4302|4301|4301.5|4300.5|301
1626248100000|2021-07-14 07:35:00|4301.5|4300.5|4300.5|4300|4301.5|4300.5|4300.5|4299.5|352
1626248110000|2021-07-14 07:35:10|4301.5|4299.5|4302.5|4302|4303|4302|4301.5|4299.5|2389
1626248120000|2021-07-14 07:35:20|4303|4302.5|4303.5|4303|4304|4303.5|4302.5|4302|3428
1626248130000|2021-07-14 07:35:30|4303|4302.5|4303.5|4302.5|4304|4303.5|4301.5|4301|6126
1626248140000|2021-07-14 07:35:40|4304|4303|4305|4304.5|4305|4304.5|4304|4303|1046
1626248150000|2021-07-14 07:35:50|4305.5|4305|4306.5|4305.5|4306.5|4305.5|4305.5|4305|221
1626248160000|2021-07-14 07:36:00||4306||4306||4306||4306|0
1626248170000|2021-07-14 07:36:10|4307|4306.5|4307.5|4306.5|4308|4307|4307|4306.5|1406
1626248180000|2021-07-14 07:36:20|4308|4307|4308|4307|4308|4307.5|4307.5|4307|78
1626248190000|2021-07-14 07:36:30||4307.5||4307.5||4307.5||4307.5|192
1626248200000|2021-07-14 07:36:40|4308.5|4308|4310.5|4309.5|4310.5|4309.5|4308.5|4308|1209
1626248220000|2021-07-14 07:37:00|4311|4310|4309.5|4308.5|4311|4310.5|4309.5|4308.5|3159
1626248230000|2021-07-14 07:37:10|4309|4308|4309|4307.5|4309|4308|4309|4307.5|695
1626248250000|2021-07-14 07:37:30|4308.5|4307|4308.5|4307.5|4309.5|4309|4307.5|4307|4270
1626248270000|2021-07-14 07:37:50|4309|4308|4310.5|4309|4310.5|4310|4309|4308|1925
1626248280000|2021-07-14 07:38:00|4310|4309.5|4309.5|4308.5|4311.5|4311|4309.5|4308|4502
1626248290000|2021-07-14 07:38:10||4308||4308.5||4308.5||4308|345
1626248310000|2021-07-14 07:38:30|4310|4309|4311|4310|4311|4310.5|4310|4309|1319
1626248320000|2021-07-14 07:38:40|4311.5|4310.5|4310.5|4309.5|4311.5|4311|4309|4308|3076
1626248330000|2021-07-14 07:38:50|4310|4309|4310.5|4309.5|4311|4310.5|4310|4309|1962
1626248340000|2021-07-14 07:39:00|4311|4309|4311|4310|4312|4311.5|4311|4309|3633
1626248350000|2021-07-14 07:39:10|4311.5|4310.5|4312|4310.5|4312|4311|4311.5|4310.5|992
1626248360000|2021-07-14 07:39:20|4311.5|4311|4312|4310.5|4312|4311|4311|4310.5|471
1626248370000|2021-07-14 07:39:30||4311||4311||4311||4311|0
1626248390000|2021-07-14 07:39:50|4312.5|4311.5|4312.5|4311.5|4314|4313.5|4312|4311|5921
1626248400000|2021-07-14 07:40:00|4312|4311|4311.5|4310.5|4312.5|4311|4311|4310|1656
1626248420000|2021-07-14 07:40:20|4312.5|4311|4312.5|4312|4312.5|4312|4312.5|4311|2657
1626248430000|2021-07-14 07:40:30||4311.5||4311.5||4311.5||4311.5|85
1626248440000|2021-07-14 07:40:40|4313|4312|4314|4313|4314|4313.5|4313|4312|2050
1626248450000|2021-07-14 07:40:50|4314.5|4313.5|4315.5|4314|4315.5|4314|4314.5|4313.5|330
1626248460000|2021-07-14 07:41:00|4316|4314.5|4316.5|4315.5|4316.5|4316|4316|4314.5|1009
1626248470000|2021-07-14 07:41:10|4317|4316|4317|4316|4317|4316|4317|4316|119
1626248480000|2021-07-14 07:41:20|4317.5|4316.5|4317|4316|4317.5|4316.5|4317|4316|173
1626248490000|2021-07-14 07:41:30|||||||||3
1626248510000|2021-07-14 07:41:50|4318|4316.5|4318.5|4317.5|4318.5|4318|4317.5|4316.5|729
1626248530000|2021-07-14 07:42:10|4319|4318|4318.5|4317.5|4319|4318.5|4318.5|4317.5|2290
1626248540000|2021-07-14 07:42:20|4319|4317|4317|4316|4319|4317|4317|4316|3914
1626248550000|2021-07-14 07:42:30|4317.5|4316.5|4318.5|4317.5|4319|4318.5|4317.5|4316.5|2203
1626248570000|2021-07-14 07:42:50|4319|4318|4319|4317.5|4319|4318|4319|4317.5|472
1626248580000|2021-07-14 07:43:00||4318||4318||4318||4318|0
1626248590000|2021-07-14 07:43:10||4317.5||4317.5||4318||4317.5|0
1626248600000|2021-07-14 07:43:20|4319.5|4318|4318.5|4317.5|4319.5|4319|4318.5|4317.5|1472
1626248610000|2021-07-14 07:43:30|4318|4318|4317.5|4316.5|4318.5|4318|4317.5|4316.5|1608
1626248620000|2021-07-14 07:43:40||4316||4316||4316||4316|0
1626248640000|2021-07-14 07:44:00|4317|4316.5|4316|4315|4317|4316.5|4316|4315|562
1626248650000|2021-07-14 07:44:10|4315.5|4314.5|4316|4314.5|4316|4314.5|4315.5|4314.5|320
1626248660000|2021-07-14 07:44:20|4316.5|4315|4317|4316|4317|4316|4316|4315|835
1626248670000|2021-07-14 07:44:30|4317.5|4316.5|4320.5|4319.5|4320.5|4320|4317.5|4316|1936
1626248680000|2021-07-14 07:44:40|||||||||50
1626248690000|2021-07-14 07:44:50|4321|4320|4321|4319.5|4321|4320.5|4321|4319.5|51
1626248700000|2021-07-14 07:45:00|4320.5|4319|4318|4317|4320.5|4319|4317.5|4317|792
1626248710000|2021-07-14 07:45:10|4318.5|4316.5|4316.5|4315|4318.5|4316.5|4316.5|4315|345
1626248720000|2021-07-14 07:45:20|4316|4314.5|4314.5|4313.5|4316|4314.5|4314.5|4313.5|874
1626248730000|2021-07-14 07:45:30||4314||4313.5||4314||4313.5|50
1626248750000|2021-07-14 07:45:50|4315|4314|4316|4315|4317|4316.5|4314.5|4314|1812
1626248760000|2021-07-14 07:46:00|4315.5|4314.5|4315|4314|4315.5|4314.5|4315|4314|41
1626248790000|2021-07-14 07:46:30|4314.5|4313.5|4316|4315|4316|4315.5|4314|4313|2330
1626248800000|2021-07-14 07:46:40|4315.5|4314|4315.5|4314|4316|4315.5|4315|4314|1578
1626248810000|2021-07-14 07:46:50|4315||4315||4315||4315||0
1626248820000|2021-07-14 07:47:00|4315.5|4314.5|4315.5|4314.5|4315.5|4315|4315.5|4314.5|24
1626248830000|2021-07-14 07:47:10|4315||4315.5||4315.5||4315||969
1626248840000|2021-07-14 07:47:20|4315|4314|4315|4313.5|4315|4314|4315|4313.5|166
1626248850000|2021-07-14 07:47:30|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|0
1626248860000|2021-07-14 07:47:40|4315|4314|4314|4312.5|4315|4314|4313.5|4312|529
1626248870000|2021-07-14 07:47:50|4313.5|4312|4312|4311|4314|4312.5|4311.5|4311|3633
1626248880000|2021-07-14 07:48:00|4312.5|4312|4312|4311|4312.5|4312|4311.5|4310.5|281
1626248890000|2021-07-14 07:48:10||4311.5||4311||4311.5||4311|35
1626248900000|2021-07-14 07:48:20|4312.5|4311.5|4314|4313.5|4314|4313.5|4312.5|4311.5|1497
1626248910000|2021-07-14 07:48:30|4314.5||4314.5||4314.5||4314.5||142
1626248920000|2021-07-14 07:48:40|4315|4314|4315|4314|4316|4315.5|4315|4314|2485
1626248940000|2021-07-14 07:49:00|4314.5||4315||4315||4314.5||200
1626248950000|2021-07-14 07:49:10|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|0
1626248960000|2021-07-14 07:49:20|4316|4315|4316|4315|4316|4315.5|4316|4315|229
1626248980000|2021-07-14 07:49:40|4316.5|4315.5|4315|4314|4317.5|4317|4315|4314|4157
1626249010000|2021-07-14 07:50:10|4315.5|4314.5|4315.5|4314|4316|4315.5|4315.5|4314|1096
1626249020000|2021-07-14 07:50:20|4315|4314.5|4315.5|4314|4315.5|4314.5|4315|4314|0
1626249030000|2021-07-14 07:50:30|4315|4314.5|4315.5|4314.5|4315.5|4314.5|4315|4314|0
1626249040000|2021-07-14 07:50:40|4315|4314|4315|4314|4315|4314|4315|4314|25
1626249060000|2021-07-14 07:51:00|4315.5|4314.5|4315.5|4314.5|4315.5|4315|4315|4314|1029
1626249070000|2021-07-14 07:51:10||4314||4314||4314||4314|0
1626249080000|2021-07-14 07:51:20||4314.5||4314.5||4314.5||4314.5|0
1626249090000|2021-07-14 07:51:30||4315||4315||4315||4315|935
1626249100000|2021-07-14 07:51:40|4316|4315.5|4317|4316.5|4317.5|4316.5|4316|4315.5|1924
1626249110000|2021-07-14 07:51:50|4316.5|4316|4316.5|4315.5|4317|4316|4316|4315|869
1626249130000|2021-07-14 07:52:10|4317|4316|4316.5|4316|4317|4316|4316.5|4316|1
1626249140000|2021-07-14 07:52:20|4317|4316.5|4316.5|4315.5|4317|4316.5|4316.5|4315.5|641
1626249150000|2021-07-14 07:52:30|4317||4316.5||4317||4316.5||14
1626249160000|2021-07-14 07:52:40|4316|4315|4315.5|4314.5|4316|4315|4315|4314.5|1546
1626249170000|2021-07-14 07:52:50|4315|4314|4314.5|4313.5|4315|4314|4314.5|4313|10
1626249200000|2021-07-14 07:53:20|4314|4313|4313.5|4312.5|4314|4313|4313.5|4312.5|17
1626249210000|2021-07-14 07:53:30|4313|4312|4313|4311.5|4313|4312|4313|4311.5|0
1626249220000|2021-07-14 07:53:40|4312.5|4311|4312|4311|4312.5|4311|4312|4311|50
1626249240000|2021-07-14 07:54:00|4311.5|4310.5|4310.5|4310|4311.5|4310.5|4310.5|4310|492
1626249250000|2021-07-14 07:54:10||4309||4310||4310||4309|200
1626249260000|2021-07-14 07:54:20|4311|4310.5|4311.5|4311|4312.5|4312|4311|4310.5|2226
1626249270000|2021-07-14 07:54:30|4312|4311.5|4312|4311|4312|4311.5|4312|4311|455
1626249290000|2021-07-14 07:54:50|4311.5|4310.5|4312|4311.5|4312.5|4312|4311|4310|3003
1626249300000|2021-07-14 07:55:00|4312.5|4312|4313|4312|4313.5|4313|4312.5|4311.5|1334
1626249310000|2021-07-14 07:55:10|4312.5|4311.5|4311.5|4310|4312.5|4311.5|4311.5|4310|1118
1626249320000|2021-07-14 07:55:20|4311|4309.5|4310.5|4309.5|4311|4309.5|4310.5|4309.5|406
1626249330000|2021-07-14 07:55:30|4310|4309|4310|4309|4310|4309.5|4310|4308.5|195
1626249340000|2021-07-14 07:55:40|4309.5|4309.5|4310|4309|4310|4309.5|4309.5|4308.5|552
1626249350000|2021-07-14 07:55:50|4309.5|4308.5|4309.5|4308.5|4310|4308.5|4309.5|4308.5|0
1626249370000|2021-07-14 07:56:10|4309|4308|4309.5|4308.5|4309.5|4308.5|4308.5|4308|1332
1626249380000|2021-07-14 07:56:20|4310|4309|4310|4309|4310.5|4309|4310|4309|766
1626249390000|2021-07-14 07:56:30|4310.5|4309.5|4311|4310|4311|4310.5|4310.5|4309.5|434
1626249400000|2021-07-14 07:56:40|4311.5|4310.5|4311.5|4310|4311.5|4311|4311.5|4310|184
1626249410000|2021-07-14 07:56:50|4311|4310.5|4311|4310|4311|4310.5|4311|4310|0
1626249420000|2021-07-14 07:57:00|4310.5|4309.5|4310|4309|4310.5|4310|4310|4309|222
1626249430000|2021-07-14 07:57:10||4309.5||4309||4309.5||4309|215
1626249440000|2021-07-14 07:57:20|4310.5|4309.5|4310.5|4309|4311|4310|4310.5|4309|534
1626249450000|2021-07-14 07:57:30||4309.5||4309||4309.5||4309|0
1626249460000|2021-07-14 07:57:40||4309.5||4310||4310||4309.5|0
1626249470000|2021-07-14 07:57:50|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|78
1626249480000|2021-07-14 07:58:00||4310||4310||4310||4310|66
1626249500000|2021-07-14 07:58:20|4310.5|4309.5|4310|4309|4310.5|4309.5|4310|4309|0
1626249510000|2021-07-14 07:58:30|4309.5|4308.5|4309.5|4308.5|4310|4308.5|4309.5|4308.5|150
1626249520000|2021-07-14 07:58:40|4310|4309|4311|4310|4311|4310|4310|4309|267
1626249560000|2021-07-14 07:59:20|4310.5|4309.5|4310|4309|4311|4309.5|4310|4309|474
1626249570000|2021-07-14 07:59:30|||||||||69
1626249580000|2021-07-14 07:59:40|4309.5|4308.5|4309|4308|4309.5|4308.5|4309|4308|81
1626249590000|2021-07-14 07:59:50|4309.5|4308.5|4309.5|4309|4309.5|4309|4309.5|4308.5|240
1626249600000|2021-07-14 08:00:00|4310|4309.5|4310|4309|4310.5|4309.5|4309.5|4309|1197
1626249610000|2021-07-14 08:00:10|4309.5|4308.5|4309.5|4308.5|4310|4308.5|4309|4308.5|77
1626249630000|2021-07-14 08:00:30|||||||||39
1626249640000|2021-07-14 08:00:40|4309|4308|4307.5|4307|4309.5|4308|4307.5|4307|682
1626249650000|2021-07-14 08:00:50|||||||||30
1626249660000|2021-07-14 08:01:00|4307|4306.5|4307|4306|4307|4306.5|4307|4305.5|194
1626249670000|2021-07-14 08:01:10|4306.5|4306.5|4307|4306|4307|4306.5|4306.5|4305.5|208
1626249710000|2021-07-14 08:01:50|||||||||105
1626249720000|2021-07-14 08:02:00|4306.5|4305.5|4308|4307|4309|4308.5|4306.5|4305.5|1727
1626249730000|2021-07-14 08:02:10|4308.5|4307.5|4309.5|4309|4309.5|4309|4308.5|4307|1065
1626249740000|2021-07-14 08:02:20|4310|4308.5|4309.5|4309|4310|4309|4309|4308.5|684
1626249750000|2021-07-14 08:02:30|4309|4308.5|4309.5|4309|4309.5|4309|4309|4308|1470
1626249760000|2021-07-14 08:02:40|4310|4308.5|4309.5|4309|4310|4309|4308.5|4308|1921
1626249770000|2021-07-14 08:02:50||4308.5||4308.5||4308.5||4308.5|81
1626249780000|2021-07-14 08:03:00|4309|4308|4309|4308|4309|4308|4309|4308|0
1626249790000|2021-07-14 08:03:10|4308.5|4307.5|4307|4306|4308.5|4308|4307|4305.5|1028
1626249800000|2021-07-14 08:03:20|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306.5|4305.5|207
1626249810000|2021-07-14 08:03:30|4307|4306|4307|4306|4307|4306|4307|4306|259
1626249820000|2021-07-14 08:03:40||4305.5||4306||4306||4305.5|0
1626249830000|2021-07-14 08:03:50|4306.5|4305.5|4306|4305|4306.5|4305.5|4306|4304.5|144
1626249840000|2021-07-14 08:04:00||4305.5||4305.5||4305.5||4305.5|0
1626249850000|2021-07-14 08:04:10|4307|4306|4306.5|4305.5|4307|4306|4306.5|4305.5|1
1626249860000|2021-07-14 08:04:20|4306|4305|4306|4305|4306|4305|4306|4305|0
1626249870000|2021-07-14 08:04:30|4306.5|4304.5|4306.5|4305.5|4306.5|4305.5|4306.5|4304.5|0
1626249880000|2021-07-14 08:04:40|4307|4306|4307.5|4306.5|4308|4307.5|4307|4306|3512
1626249890000|2021-07-14 08:04:50|4308|4307|4308|4307.5|4308.5|4307.5|4308|4306.5|136
1626249900000|2021-07-14 08:05:00|4308.5|4308|4308.5|4307.5|4309|4308.5|4308|4307.5|528
1626249930000|2021-07-14 08:05:30|4309|4308|4309|4308.5|4309|4308.5|4309|4307.5|114
1626249940000|2021-07-14 08:05:40|4308.5|4308|4306.5|4306|4308.5|4308|4306|4305|1745
1626249950000|2021-07-14 08:05:50|4307|4306.5|4307|4306.5|4307.5|4307|4307|4306|523
1626249960000|2021-07-14 08:06:00|4306.5|4306|4307.5|4307|4308|4307|4306.5|4306|510
1626249970000|2021-07-14 08:06:10|4308||4307.5||4308||4307.5||0
1626249980000|2021-07-14 08:06:20||4306.5||4306||4306.5||4306|132
1626249990000|2021-07-14 08:06:30|4307|4305.5|4307|4306|4307|4306|4305.5|4305|1705
1626250000000|2021-07-14 08:06:40|4306.5|4306.5|4307.5|4306|4307.5|4306.5|4306.5|4306|534
1626250010000|2021-07-14 08:06:50||4306.5||4306.5||4306.5||4306.5|0
1626250040000|2021-07-14 08:07:20|4308|4307|4309|4308|4309|4308.5|4307.5|4306.5|1149
1626250050000|2021-07-14 08:07:30|4309.5|4308.5|4311|4309.5|4311|4309.5|4309.5|4308|194
1626250060000|2021-07-14 08:07:40|4310.5|4310|4310.5|4309.5|4311|4310|4310.5|4309.5|0
1626250070000|2021-07-14 08:07:50|4311|4310|4311.5|4310|4311.5|4310.5|4311|4310|0
1626250090000|2021-07-14 08:08:10|4311|4309.5|4310|4309.5|4311|4309.5|4310|4309.5|1255
1626250100000|2021-07-14 08:08:20||4309||4309||4309||4309|182
1626250110000|2021-07-14 08:08:30||4308.5||4309||4309||4308.5|0
1626250140000|2021-07-14 08:09:00|4309.5|4308.5|4311|4310.5|4311.5|4310.5|4309|4308.5|3679
1626250150000|2021-07-14 08:09:10|4311.5||4311||4311.5||4311||0
1626250160000|2021-07-14 08:09:20|4311.5|4310|4311|4310|4311.5|4310.5|4310.5|4310|74
1626250170000|2021-07-14 08:09:30|4311.5|4310.5|4312.5|4311.5|4312.5|4311.5|4311.5|4310.5|361
1626250210000|2021-07-14 08:10:10|4313|4312|4313.5|4312.5|4313.5|4312.5|4313|4312|32
1626250220000|2021-07-14 08:10:20|4314|4313|4312.5|4311.5|4314|4313.5|4312.5|4311.5|931
1626250230000|2021-07-14 08:10:30|4312|4311|4311|4310|4312|4311|4311|4310|505
1626250240000|2021-07-14 08:10:40|4311.5|4310.5|4311.5|4310|4313|4312.5|4311.5|4310|2096
1626250250000|2021-07-14 08:10:50||4310.5||4310||4310.5||4310|0
1626250260000|2021-07-14 08:11:00|4311|4310.5|4309.5|4308.5|4311.5|4310.5|4309.5|4308.5|1005
1626250270000|2021-07-14 08:11:10|4310|4309|4309.5|4308|4310|4309|4309.5|4308|280
1626250280000|2021-07-14 08:11:20||4308.5||4308.5||4308.5||4308.5|0
1626250290000|2021-07-14 08:11:30|4309|4308|4308.5|4307.5|4309|4308|4308.5|4307.5|0
1626250300000|2021-07-14 08:11:40|4309.5|4307|4309.5|4309|4310|4309|4309.5|4307|0
1626250310000|2021-07-14 08:11:50|||||||||190
1626250320000|2021-07-14 08:12:00|4310.5|4309.5|4309.5|4308|4310.5|4309.5|4309.5|4308|460
1626250330000|2021-07-14 08:12:10|4309|4308.5|4309|4308|4309|4308.5|4309|4308|0
1626250340000|2021-07-14 08:12:20|4308.5|4307.5|4308|4307|4308.5|4308|4308|4307|429
1626250360000|2021-07-14 08:12:40|4307.5|4306.5|4307|4306|4307.5|4306.5|4307|4305.5|53
1626250370000|2021-07-14 08:12:50|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306|4305|746
1626250380000|2021-07-14 08:13:00||4305||4305||4305||4305|0
1626250390000|2021-07-14 08:13:10|4307|4305.5|4307.5|4306.5|4307.5|4306.5|4307|4305.5|667
1626250400000|2021-07-14 08:13:20|4307|4306|4307|4306|4307|4306|4307|4306|160
1626250430000|2021-07-14 08:13:50|4306.5|4305.5|4305.5|4304.5|4306.5|4305.5|4305.5|4304.5|703
1626250440000|2021-07-14 08:14:00|4305|4304|4305|4303.5|4305|4304|4305|4303.5|292
1626250450000|2021-07-14 08:14:10|||||||||80
1626250460000|2021-07-14 08:14:20||4304||4304||4304||4304|0
1626250470000|2021-07-14 08:14:30|4305.5|4304.5|4306.5|4305.5|4306.5|4306|4305.5|4304|586
1626250490000|2021-07-14 08:14:50||4306||4305.5||4306||4305.5|0
1626250500000|2021-07-14 08:15:00|4306|4305|4307|4306|4307|4306|4306|4305|655
1626250510000|2021-07-14 08:15:10|4307.5|4306.5|4307|4306|4307.5|4306.5|4307|4305.5|0
1626250520000|2021-07-14 08:15:20|4307.5|4306.5|4308|4307|4308|4307|4307|4306.5|304
1626250550000|2021-07-14 08:15:50|4307.5|4306.5|4308|4306.5|4308|4307|4307|4306.5|1537
1626250560000|2021-07-14 08:16:00|4307.5|4307|4308|4306.5|4308|4307|4307.5|4306.5|0
1626250570000|2021-07-14 08:16:10|||||||||36
1626250580000|2021-07-14 08:16:20|4307.5|4307|4307.5|4306.5|4307.5|4307.5|4307.5|4306.5|370
1626250590000|2021-07-14 08:16:30|4307|4306|4306.5|4306|4307|4306.5|4306.5|4306|500
1626250600000|2021-07-14 08:16:40|4307|4306.5|4307|4306.5|4307.5|4307|4307|4306.5|1108
1626250610000|2021-07-14 08:16:50||4306||4306||4306||4306|47
1626250620000|2021-07-14 08:17:00|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|283
1626250640000|2021-07-14 08:17:20||4306||4306||4306||4306|0
1626250650000|2021-07-14 08:17:30|4308|4306.5|4308.5|4307.5|4309|4308|4308|4306|246
1626250670000|2021-07-14 08:17:50|4309|4308|4309.5|4308.5|4310.5|4310|4309|4308|1473
1626250680000|2021-07-14 08:18:00|4309|4308|4308|4307.5|4309|4308|4308|4307.5|845
1626250690000|2021-07-14 08:18:10|4308.5|4308|4308.5|4307.5|4308.5|4308|4308.5|4307.5|151
1626250710000|2021-07-14 08:18:30|4309|4308|4309|4308|4309.5|4308.5|4309|4308|1027
1626250720000|2021-07-14 08:18:40|4310|4308.5|4309.5|4309|4310|4309|4309.5|4308.5|215
1626250730000|2021-07-14 08:18:50|4310|4309.5|4312|4311|4312|4311|4310|4309.5|952
1626250740000|2021-07-14 08:19:00|4311.5|4310.5|4311|4310|4311.5|4310.5|4311|4310|370
1626250750000|2021-07-14 08:19:10||4310.5||4310.5||4310.5||4310.5|69
1626250760000|2021-07-14 08:19:20|4311.5|4311|4312.5|4311|4312.5|4311|4311.5|4311|87
1626250770000|2021-07-14 08:19:30|4312|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311.5|0
1626250780000|2021-07-14 08:19:40|4313|4312|4313.5|4312.5|4313.5|4312.5|4313|4312|180
1626250790000|2021-07-14 08:19:50|4313||4313.5||4313.5||4313||55
1626250800000|2021-07-14 08:20:00|4313|4312|4312.5|4312|4313.5|4312|4312.5|4312|221
1626250810000|2021-07-14 08:20:10|||||||||9
1626250830000|2021-07-14 08:20:30|4312|4311.5|4312|4311.5|4312.5|4312|4312|4311.5|1918
1626250840000|2021-07-14 08:20:40||4311||4311||4311||4311|130
1626250850000|2021-07-14 08:20:50|4311.5|4311.5|4312.5|4311.5|4312.5|4311.5|4310.5|4310|4588
1626250860000|2021-07-14 08:21:00|4312|4311|4311.5|4310.5|4312.5|4312|4311.5|4310.5|3303
1626250900000|2021-07-14 08:21:40|||||||||52
1626250940000|2021-07-14 08:22:20|4312|4311|4312|4310.5|4312.5|4311.5|4311.5|4310.5|3279
1626250950000|2021-07-14 08:22:30|4311.5||4311.5||4311.5||4311.5||0
1626250960000|2021-07-14 08:22:40|||||||||1
1626250980000|2021-07-14 08:23:00||4311||4310.5||4311||4310.5|493
1626250990000|2021-07-14 08:23:10|4312.5|4311|4312.5|4311.5|4313|4312.5|4311.5|4311|1226
1626251010000|2021-07-14 08:23:30|4312|4312|4312|4311.5|4312|4312|4312|4311.5|1252
1626251020000|2021-07-14 08:23:40|4311.5|4311|4311.5|4310.5|4311.5|4311|4311.5|4310.5|440
1626251030000|2021-07-14 08:23:50||4311||4310.5||4311||4310.5|0
1626251070000|2021-07-14 08:24:30|4312|4311|4312.5|4311|4313.5|4313|4312|4311|2395
1626251080000|2021-07-14 08:24:40||4311.5||4311||4311.5||4311|0
1626251100000|2021-07-14 08:25:00|4312||4311.5||4312||4311.5||396
1626251110000|2021-07-14 08:25:10|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|247
1626251120000|2021-07-14 08:25:20|4311.5|4311|4311.5|4310.5|4312|4311|4311|4310.5|1713
1626251130000|2021-07-14 08:25:30||4311||4311||4311||4310.5|0
1626251150000|2021-07-14 08:25:50|4312|4311.5|4311.5|4310.5|4313|4312|4311.5|4310.5|2780
1626251170000|2021-07-14 08:26:10|4311||4311.5||4311.5||4311||0
1626251180000|2021-07-14 08:26:20|||||||||200
1626251190000|2021-07-14 08:26:30|4311|4310|4309.5|4309|4311.5|4310|4309.5|4308.5|3330
1626251200000|2021-07-14 08:26:40|4310|4309.5|4310|4309|4310|4309.5|4309.5|4309|32345
1626251210000|2021-07-14 08:26:50|4310.5|4309.5|4311|4310|4311.5|4311|4310.5|4309|1584
1626251220000|2021-07-14 08:27:00|4310.5||4311||4311||4310.5||370
1626251240000|2021-07-14 08:27:20||4310.5||4310.5||4310.5||4310.5|0
1626251250000|2021-07-14 08:27:30|||||||||24
1626251260000|2021-07-14 08:27:40|4310.5|4310|4311|4310|4311|4310.5|4310.5|4310|91
1626251270000|2021-07-14 08:27:50|4311.5|4310.5|4311|4310.5|4311.5|4311|4310.5|4310|2069
1626251280000|2021-07-14 08:28:00|4310.5|4310|4311|4310|4311|4310|4310.5|4310|23
1626251290000|2021-07-14 08:28:10||4310.5||4310.5||4310.5||4310.5|27
1626251300000|2021-07-14 08:28:20|||||||||62
1626251310000|2021-07-14 08:28:30||4310||4310||4310.5||4310|87
1626251340000|2021-07-14 08:29:00||4310.5||4310||4310.5||4310|0
1626251370000|2021-07-14 08:29:30|4310.5|4309.5|4310.5|4309.5|4310.5|4310|4310.5|4309.5|825
1626251380000|2021-07-14 08:29:40|4310|4309|4309|4308.5|4310|4309|4309|4308.5|1307
1626251390000|2021-07-14 08:29:50|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4307.5|263
1626251400000|2021-07-14 08:30:00||4307.5||4307.5||4307.5||4307.5|56
1626251410000|2021-07-14 08:30:10|4308|4307|4308.5|4307.5|4308.5|4307.5|4307.5|4306|881
1626251430000|2021-07-14 08:30:30|4309|4308|4309|4308|4309.5|4308.5|4309|4308|102
1626251450000|2021-07-14 08:30:50|4308.5|4307.5|4308|4306.5|4308.5|4307.5|4307.5|4306.5|990
1626251460000|2021-07-14 08:31:00|4307.5|4306|4306.5|4305|4307.5|4306|4306.5|4305|521
1626251470000|2021-07-14 08:31:10|4306|4304.5|4305.5|4304.5|4306|4304.5|4305.5|4304.5|0
1626251480000|2021-07-14 08:31:20|4305|4304|4305|4304|4305|4304|4304.5|4303.5|450
1626251490000|2021-07-14 08:31:30||4303.5||4303.5||4303.5||4303.5|0
1626251500000|2021-07-14 08:31:40||4304||4304||4304||4304|0
1626251520000|2021-07-14 08:32:00|4305.5|4304.5|4307|4306.5|4307|4306.5|4305.5|4304.5|2572
1626251530000|2021-07-14 08:32:10|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|99
1626251540000|2021-07-14 08:32:20|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306.5|515
1626251550000|2021-07-14 08:32:30|||||||||100
1626251560000|2021-07-14 08:32:40||4307||4307||4307||4307|0
1626251570000|2021-07-14 08:32:50|4308|4307.5|4307.5|4307|4308|4307.5|4307.5|4307|128
1626251580000|2021-07-14 08:33:00|4308|4306.5|4306.5|4305.5|4308|4306.5|4306.5|4305.5|1143
1626251610000|2021-07-14 08:33:30|4306|4306|4309|4308|4309|4308|4306|4306|3167
1626251630000|2021-07-14 08:33:50|4309.5|4308.5|4309.5|4309|4309.5|4309|4309.5|4308|301
1626251640000|2021-07-14 08:34:00|4310|4309.5|4310|4309|4310|4309.5|4310|4309|397
1626251650000|2021-07-14 08:34:10|4310.5|4309.5|4310.5|4309|4310.5|4309.5|4310.5|4309|0
1626251670000|2021-07-14 08:34:30||4309.5||4309.5||4309.5||4309.5|0
1626251690000|2021-07-14 08:34:50|4310||4310||4310||4310||0
1626251700000|2021-07-14 08:35:00|4309.5|4309|4309.5|4308.5|4310|4309|4309|4308.5|1416
1626251720000|2021-07-14 08:35:20|4310|4309|4309|4308|4310|4309|4308.5|4308|3058
1626251740000|2021-07-14 08:35:40||4308.5||4308||4308.5||4308|31
1626251760000|2021-07-14 08:36:00|4308.5||4309||4309||4308.5||57
1626251770000|2021-07-14 08:36:10|4309.5|4308.5|4310|4309.5|4310.5|4310|4309.5|4308.5|3670
1626251780000|2021-07-14 08:36:20|||||||||100
1626251790000|2021-07-14 08:36:30|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|684
1626251800000|2021-07-14 08:36:40|4311|4310.5|4311|4310|4311|4310.5|4311|4310|22
1626251810000|2021-07-14 08:36:50|4310.5|4309.5|4309|4308|4311|4309.5|4308.5|4308|3481
1626251840000|2021-07-14 08:37:20||4308.5||4308.5||4308.5||4308|152
1626251850000|2021-07-14 08:37:30|4308.5|4308|4308.5|4307.5|4308.5|4308|4308|4307.5|143
1626251860000|2021-07-14 08:37:40|4309|4308|4309.5|4308.5|4309.5|4308.5|4309|4308|535
1626251870000|2021-07-14 08:37:50||4309||4309||4309||4309|167
1626251880000|2021-07-14 08:38:00||4308.5||4308.5||4308.5||4308.5|90
1626251890000|2021-07-14 08:38:10|||||||||1
1626251900000|2021-07-14 08:38:20|4310|4309|4310|4309.5|4311|4310|4309.5|4308.5|1066
1626251910000|2021-07-14 08:38:30||4309||4309||4309.5||4309|0
1626251920000|2021-07-14 08:38:40|4310.5|4309.5|4310.5|4310|4311|4310|4310.5|4309.5|463
1626251940000|2021-07-14 08:39:00|4311|4310.5|4311|4310.5|4312|4311.5|4311|4310.5|1614
1626251950000|2021-07-14 08:39:10|||||||||62
1626251960000|2021-07-14 08:39:20|4311.5|4311|4312|4311|4313|4312.5|4311.5|4311|5065
1626251980000|2021-07-14 08:39:40|||||||||3
1626251990000|2021-07-14 08:39:50|4311.5|4310.5|4311.5|4310.5|4312|4311|4311|4310|1066
1626252000000|2021-07-14 08:40:00|4311|4310|4310|4309.5|4311|4310|4310|4309|591
1626252010000|2021-07-14 08:40:10|4309.5|4309|4309.5|4308.5|4309.5|4309|4309.5|4308.5|54
1626252050000|2021-07-14 08:40:50|4309|4308|4309|4308|4309|4308|4308.5|4308|47
1626252060000|2021-07-14 08:41:00|4308.5|4307.5|4308|4307.5|4308.5|4307.5|4308|4307.5|0
1626252080000|2021-07-14 08:41:20|4308.5|4308|4309.5|4308.5|4309.5|4308.5|4308.5|4308|816
1626252090000|2021-07-14 08:41:30|4309|4308|4309|4308|4309|4308|4309|4308|117
1626252120000|2021-07-14 08:42:00|4308.5|4308.5|4308|4307|4308.5|4308.5|4308|4307|655
1626252160000|2021-07-14 08:42:40|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4308.5|4307.5|943
1626252170000|2021-07-14 08:42:50|4308|4307|4308.5|4307.5|4308.5|4307.5|4308|4307|0
1626252180000|2021-07-14 08:43:00|4309|4308|4310|4309|4310|4309.5|4309|4308|1987
1626252190000|2021-07-14 08:43:10||4309.5||4309||4309.5||4309|0
1626252200000|2021-07-14 08:43:20|||||||||1200
1626252210000|2021-07-14 08:43:30|||||||||267
1626252220000|2021-07-14 08:43:40|4309.5|4308.5|4309|4308|4309.5|4308.5|4309|4308|528
1626252240000|2021-07-14 08:44:00|4308.5|4307.5|4309|4308|4309.5|4309|4308|4307.5|1389
1626252250000|2021-07-14 08:44:10|4309.5|4308.5|4310|4309|4310|4309|4309.5|4308|537
1626252260000|2021-07-14 08:44:20|4309.5|4308.5|4309.5|4308.5|4309.5|4309|4309.5|4308.5|0
1626252280000|2021-07-14 08:44:40|||||||||115
1626252300000|2021-07-14 08:45:00|4309|4308|4310|4309|4310.5|4310|4309|4308|2852
1626252310000|2021-07-14 08:45:10|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|420
1626252320000|2021-07-14 08:45:20|||||||||29
1626252340000|2021-07-14 08:45:40|4309|4309|4309.5|4308.5|4309.5|4309|4309|4308.5|1171
1626252360000|2021-07-14 08:46:00|4310|4309|4310|4309.5|4310|4309.5|4310|4309|611
1626252370000|2021-07-14 08:46:10|4310.5|4310|4310|4309|4311.5|4311|4310|4309|3454
1626252380000|2021-07-14 08:46:20|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|8
1626252400000|2021-07-14 08:46:40|4310|4309|4310|4309|4310|4309|4310|4309|0
1626252410000|2021-07-14 08:46:50||4309.5||4309||4309.5||4309|0
1626252420000|2021-07-14 08:47:00||4309.5||4309.5||4309.5||4309.5|0
1626252430000|2021-07-14 08:47:10|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|49
1626252440000|2021-07-14 08:47:20|4309|4308.5|4309|4308|4309.5|4309|4308|4307.5|5951
1626252450000|2021-07-14 08:47:30|4309.5|4308.5|4309|4308|4310|4309|4309|4308|603
1626252460000|2021-07-14 08:47:40|4308.5|4307.5|4308|4307|4309|4307.5|4308|4307|488
1626252470000|2021-07-14 08:47:50|4308.5|4307.5|4308.5|4308|4308.5|4308|4308.5|4307.5|97
1626252480000|2021-07-14 08:48:00|4309|4308.5|4309|4308|4309.5|4308.5|4309|4308|392
1626252490000|2021-07-14 08:48:10|4309.5|4308.5|4310|4309|4310|4309|4309.5|4308.5|687
1626252500000|2021-07-14 08:48:20||4309.5||4309.5||4309.5||4309.5|0
1626252510000|2021-07-14 08:48:30|4310.5|4310|4309.5|4309|4310.5|4310|4309.5|4309|1282
1626252520000|2021-07-14 08:48:40|4309|4308.5|4309.5|4308.5|4309.5|4308.5|4309|4308|777
1626252530000|2021-07-14 08:48:50||4308||4308||4308||4308|0
1626252540000|2021-07-14 08:49:00||4308.5||4308.5||4308.5||4308.5|0
1626252550000|2021-07-14 08:49:10||4308||4308||4308||4308|20
1626252560000|2021-07-14 08:49:20||4308.5||4308.5||4308.5||4308.5|0
1626252570000|2021-07-14 08:49:30|4310|4309|4310.5|4309.5|4310.5|4310|4310|4309|1174
1626252580000|2021-07-14 08:49:40|4310|4309|4310|4309|4310|4309|4310|4309|0
1626252590000|2021-07-14 08:49:50|||||||||46
1626252610000|2021-07-14 08:50:10|4309.5|4308.5|4310|4309|4310|4309|4308.5|4308|820
1626252630000|2021-07-14 08:50:30|4310.5|4309.5|4310.5|4309|4310.5|4309.5|4310.5|4309|0
1626252640000|2021-07-14 08:50:40||4309.5||4310||4310||4309.5|0
1626252650000|2021-07-14 08:50:50|4310|4309.5|4310.5|4309.5|4310.5|4309.5|4310|4309|1079
1626252660000|2021-07-14 08:51:00||4309||4309||4309.5||4309|0
1626252690000|2021-07-14 08:51:30||4309.5||4309.5||4309.5||4309.5|1
1626252710000|2021-07-14 08:51:50|4310|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|1235
1626252720000|2021-07-14 08:52:00||4310||4309.5||4310||4309.5|0
1626252760000|2021-07-14 08:52:40|4310|4309|4308.5|4307.5|4310.5|4309|4308|4307.5|1251
1626252770000|2021-07-14 08:52:50|4308|4307|4307.5|4306.5|4308|4307|4307.5|4306.5|92
1626252780000|2021-07-14 08:53:00|4307|4306|4307.5|4306|4307.5|4306|4307|4306|67
1626252790000|2021-07-14 08:53:10|4307||4307||4307||4307||0
1626252800000|2021-07-14 08:53:20|4307.5|4305.5|4306|4305|4307.5|4305.5|4306|4305|500
1626252820000|2021-07-14 08:53:40|4305.5|4304.5|4305|4304|4306.5|4304.5|4305|4303.5|593
1626252830000|2021-07-14 08:53:50|||||||||22
1626252840000|2021-07-14 08:54:00|4304.5|4303.5|4304|4303|4304.5|4303.5|4304|4303|0
1626252850000|2021-07-14 08:54:10|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|300
1626252860000|2021-07-14 08:54:20||4302||4302||4302.5||4302|0
1626252870000|2021-07-14 08:54:30||4302.5||4302.5||4302.5||4302.5|0
1626252880000|2021-07-14 08:54:40|4303|4302|4302.5|4302|4303|4302|4301.5|4300.5|1033
1626252890000|2021-07-14 08:54:50|4302|4301|4302|4301|4302|4301.5|4302|4301|2
1626252900000|2021-07-14 08:55:00|4301.5|4300.5|4302|4300.5|4302|4300.5|4301.5|4300.5|127
1626252920000|2021-07-14 08:55:20||4301||4300.5||4301.5||4300.5|0
1626252930000|2021-07-14 08:55:30||4301||4301||4301||4301|0
1626252940000|2021-07-14 08:55:40|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|23
1626252950000|2021-07-14 08:55:50|||||||||65
1626252960000|2021-07-14 08:56:00|4301|4300|4302|4301|4302.5|4301.5|4301|4300|2049
1626252970000|2021-07-14 08:56:10||4301.5||4301||4301.5||4301|402
1626252980000|2021-07-14 08:56:20|||||||||1
1626252990000|2021-07-14 08:56:30|4302.5|4301.5|4302.5|4301.5|4302.5|4302|4302.5|4301.5|324
1626253000000|2021-07-14 08:56:40|4303|4302|4302.5|4301.5|4303.5|4302.5|4302.5|4301|632
1626253020000|2021-07-14 08:57:00|4303|4302|4303.5|4302|4303.5|4302|4303|4302|0
1626253030000|2021-07-14 08:57:10|4303||4303.5||4303.5||4303||150
1626253040000|2021-07-14 08:57:20|4303|4301.5|4302.5|4301.5|4303|4301.5|4302.5|4301.5|0
1626253050000|2021-07-14 08:57:30|4303.5|4302|4303|4302|4303.5|4302.5|4303|4302|762
1626253060000|2021-07-14 08:57:40|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|145
1626253070000|2021-07-14 08:57:50|4302|4301|4302|4301|4302|4301|4301.5|4300.5|1052
1626253080000|2021-07-14 08:58:00|4301.5|4300.5|4301.5|4300.5|4301.5|4301|4301.5|4300.5|69
1626253090000|2021-07-14 08:58:10||4301||4301||4301||4301|0
1626253100000|2021-07-14 08:58:20|4302|4300.5|4302|4301|4302|4301.5|4302|4300.5|691
1626253110000|2021-07-14 08:58:30|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|15
1626253120000|2021-07-14 08:58:40||4300||4300.5||4300.5||4300|24
1626253130000|2021-07-14 08:58:50||4300||4300||4300||4300|0
1626253140000|2021-07-14 08:59:00|4301|4299.5|4300|4299|4301|4300|4300|4299|32575
1626253150000|2021-07-14 08:59:10|||||||||16966
1626253160000|2021-07-14 08:59:20|4300.5|4299.5|4301.5|4301|4301.5|4301|4300.5|4299.5|1717
1626253170000|2021-07-14 08:59:30|4302.5|4301.5|4302|4301|4302.5|4301.5|4302|4301|118
1626253180000|2021-07-14 08:59:40|||||||||68
1626253190000|2021-07-14 08:59:50|4302.5|4301.5|4303|4301.5|4303.5|4303|4302.5|4301|782
1626253200000|2021-07-14 09:00:00|4302.5|4301|4302|4301|4302.5|4301.5|4302|4301|38
1626253210000|2021-07-14 09:00:10|4301.5|4300.5|4301|4300|4301.5|4301|4301|4300|1123
1626253230000|2021-07-14 09:00:30|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|0
1626253240000|2021-07-14 09:00:40|4301|4300|4301.5|4300.5|4301.5|4300.5|4301|4299.5|1075
1626253250000|2021-07-14 09:00:50|4302||4301.5||4302||4301.5||0
1626253260000|2021-07-14 09:01:00|4302|4301|4301.5|4301|4302|4301|4301.5|4301|100
1626253270000|2021-07-14 09:01:10|4301|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|189
1626253280000|2021-07-14 09:01:20|4301.5|4300|4300|4299|4301.5|4300|4300|4299|854
1626253290000|2021-07-14 09:01:30|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|150
1626253300000|2021-07-14 09:01:40|4299||4299||4299||4299||80
1626253310000|2021-07-14 09:01:50|4299.5|4299|4299.5|4298.5|4300|4299.5|4299.5|4298.5|2681
1626253320000|2021-07-14 09:02:00|||||||||290
1626253330000|2021-07-14 09:02:10|||||||||2
1626253350000|2021-07-14 09:02:30|4299|4298|4299.5|4298|4300|4299.5|4298.5|4297.5|2998
1626253360000|2021-07-14 09:02:40|4299||4299||4299||4299||0
1626253380000|2021-07-14 09:03:00|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298.5|4297|0
1626253390000|2021-07-14 09:03:10||4297||4297.5||4297.5||4297|290
1626253400000|2021-07-14 09:03:20|4298|4297|4298|4297.5|4298|4297.5|4298|4297|0
1626253420000|2021-07-14 09:03:40|4298.5|4298|4298.5|4298|4298.5|4298|4298|4297.5|667
1626253430000|2021-07-14 09:03:50|4299|4298.5|4300|4299|4300|4299|4298.5|4298|1801
1626253440000|2021-07-14 09:04:00|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298.5|469
1626253450000|2021-07-14 09:04:10|4299|4298|4299|4298|4299.5|4298|4298.5|4298|234
1626253460000|2021-07-14 09:04:20|4299.5|4298.5|4300.5|4299.5|4300.5|4299.5|4299.5|4298.5|197
1626253480000|2021-07-14 09:04:40|4301||4301||4301||4301||0
1626253490000|2021-07-14 09:04:50|4300.5||4300||4300.5||4300||0
1626253500000|2021-07-14 09:05:00|4299.5|4299|4299.5|4298.5|4300|4299|4299|4298.5|613
1626253510000|2021-07-14 09:05:10|4300|4299|4301.5|4301|4301.5|4301|4300|4298.5|1838
1626253520000|2021-07-14 09:05:20|||||||||64
1626253530000|2021-07-14 09:05:30|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|493
1626253540000|2021-07-14 09:05:40|4302|4302|4302.5|4302|4302.5|4302|4302|4302|0
1626253550000|2021-07-14 09:05:50|4303|4302.5|4303|4302|4304.5|4304|4303|4302|2485
1626253560000|2021-07-14 09:06:00|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|374
1626253570000|2021-07-14 09:06:10||4302||4301.5||4302||4301.5|327
1626253600000|2021-07-14 09:06:40|4302||4302||4302||4302||0
1626253610000|2021-07-14 09:06:50|4301.5|4301|4302|4301|4303|4302.5|4301.5|4301|2231
1626253620000|2021-07-14 09:07:00|||||||||2
1626253640000|2021-07-14 09:07:20|4301.5|4300.5|4300.5|4300|4301.5|4301|4300.5|4300|372
1626253650000|2021-07-14 09:07:30|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|679
1626253660000|2021-07-14 09:07:40|4300.5|4300|4300|4299.5|4300.5|4300.5|4300|4299.5|277
1626253670000|2021-07-14 09:07:50|||||||||9
1626253680000|2021-07-14 09:08:00|4300.5|4300|4300.5|4299.5|4301|4300|4300.5|4299.5|290
1626253690000|2021-07-14 09:08:10|4300|4299|4299.5|4298.5|4300.5|4299|4299.5|4298.5|489
1626253730000|2021-07-14 09:08:50|4300|4299|4299.5|4298.5|4301|4300.5|4299.5|4298.5|3020
1626253740000|2021-07-14 09:09:00|4300|4299|4301|4300.5|4301|4300.5|4300|4298.5|1758
1626253760000|2021-07-14 09:09:20|4300.5|4300|4300.5|4299.5|4301|4300.5|4300.5|4299.5|475
1626253780000|2021-07-14 09:09:40|4301|4299|4300.5|4299.5|4301|4300.5|4300|4299|1127
1626253790000|2021-07-14 09:09:50|4301|4300|4302|4301|4302.5|4302|4301|4300|3312
1626253800000|2021-07-14 09:10:00|||||||||573
1626253810000|2021-07-14 09:10:10|||||||||81
1626253820000|2021-07-14 09:10:20|||||||||45
1626253830000|2021-07-14 09:10:30|4301.5||4302||4302||4301.5||0
1626253840000|2021-07-14 09:10:40|4301.5||4301.5||4301.5||4301.5||0
1626253850000|2021-07-14 09:10:50|4302|4300.5|4300|4299|4302|4300.5|4300|4299|633
1626253860000|2021-07-14 09:11:00|4299.5|4298.5|4299.5|4298.5|4299.5|4299|4299.5|4298.5|0
1626253870000|2021-07-14 09:11:10|4300|4299|4300|4299|4300|4299|4300|4299|960
1626253880000|2021-07-14 09:11:20|4300.5|4299.5|4301|4300|4301|4300|4300.5|4299|799
1626253900000|2021-07-14 09:11:40||4300.5||4300.5||4300.5||4300.5|0
1626253910000|2021-07-14 09:11:50|4301.5|4301|4301|4300.5|4302.5|4302|4301|4300.5|2600
1626253920000|2021-07-14 09:12:00|4301.5||4301.5||4301.5||4301.5||2672
1626253930000|2021-07-14 09:12:10|4301|4299.5|4301.5|4300.5|4301.5|4300.5|4300.5|4299.5|812
1626253960000|2021-07-14 09:12:40|4302|4301|4302|4301|4302|4301|4302|4301|299
1626253970000|2021-07-14 09:12:50|||||||||85
1626253980000|2021-07-14 09:13:00|4302.5|4301.5|4303.5|4302.5|4303.5|4303|4302|4301.5|1118
1626253990000|2021-07-14 09:13:10|||||||||17
1626254000000|2021-07-14 09:13:20|4304|4303|4304.5|4303.5|4305|4304.5|4304|4303|1011
1626254010000|2021-07-14 09:13:30|4304|4303|4304.5|4303.5|4304.5|4303.5|4303.5|4303|553
1626254030000|2021-07-14 09:13:50|4304|4303|4303.5|4303|4304|4303.5|4303.5|4303|330
1626254050000|2021-07-14 09:14:10|4303|4302.5|4303|4302|4303|4302.5|4303|4302|856
1626254070000|2021-07-14 09:14:30|4302.5|4302.5|4304|4303|4304|4303.5|4302.5|4302|889
1626254080000|2021-07-14 09:14:40|4303.5|4302.5|4303|4302|4304|4302.5|4303|4302|60
1626254100000|2021-07-14 09:15:00|4303.5|4302.5|4303.5|4303|4304.5|4304|4303.5|4302.5|1393
1626254110000|2021-07-14 09:15:10|4303|4302.5|4303.5|4302.5|4303.5|4302.5|4303|4302.5|51
1626254120000|2021-07-14 09:15:20|4303|4302|4302.5|4301.5|4303.5|4302|4302|4301.5|1167
1626254140000|2021-07-14 09:15:40|4302|4301|4301.5|4300.5|4302|4301|4301.5|4300.5|482
1626254160000|2021-07-14 09:16:00|4301|4300|4301|4300|4301.5|4301|4300.5|4299.5|484
1626254190000|2021-07-14 09:16:30|4301.5|4300.5|4300|4299.5|4301.5|4300.5|4300|4299|2272
1626254200000|2021-07-14 09:16:40|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|98
1626254220000|2021-07-14 09:17:00|4300.5|4300|4300|4299.5|4301|4300|4300|4299.5|1099
1626254230000|2021-07-14 09:17:10|4300.5||4300||4300.5||4300||176
1626254240000|2021-07-14 09:17:20||4299||4299||4299||4299|46442
1626254250000|2021-07-14 09:17:30|||||||||85
1626254270000|2021-07-14 09:17:50|4300.5|4299.5|4300.5|4299.5|4300.5|4300|4300.5|4299|970
1626254280000|2021-07-14 09:18:00||4300||4300||4300||4300|172
1626254290000|2021-07-14 09:18:10|4300|4299.5|4300|4299|4300|4299.5|4300|4299|137
1626254300000|2021-07-14 09:18:20||4299.5||4299.5||4299.5||4299.5|336
1626254310000|2021-07-14 09:18:30|4300.5||4300.5||4300.5||4300.5||5
1626254320000|2021-07-14 09:18:40|4301|4300|4300.5|4299.5|4301|4300.5|4300.5|4299.5|198
1626254330000|2021-07-14 09:18:50|4301||4301||4301||4301||11
1626254340000|2021-07-14 09:19:00||4300||4300||4300||4300|372
1626254370000|2021-07-14 09:19:30|4300.5||4300.5||4300.5||4300.5||0
1626254380000|2021-07-14 09:19:40|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|995
1626254400000|2021-07-14 09:20:00|4300.5||4301||4301||4300.5||383
1626254410000|2021-07-14 09:20:10|4301.5|4300.5|4302|4301|4302|4301|4301.5|4300.5|655
1626254420000|2021-07-14 09:20:20|4302.5|4301.5|4303|4302|4303.5|4303|4302.5|4301|1013
1626254440000|2021-07-14 09:20:40|4303.5|4302.5|4304|4303|4304|4303|4303.5|4302.5|206
1626254450000|2021-07-14 09:20:50|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|26
1626254470000|2021-07-14 09:21:10|4304|4303|4304.5|4304|4305|4304.5|4304|4302.5|1137
1626254480000|2021-07-14 09:21:20||4303.5||4303.5||4303.5||4303.5|0
1626254490000|2021-07-14 09:21:30|4304|4304|4305|4304|4305|4304.5|4304|4304|932
1626254500000|2021-07-14 09:21:40|4304.5|4303.5|4304|4303|4304.5|4303.5|4303.5|4303|1125
1626254510000|2021-07-14 09:21:50|4303.5|4302.5|4302.5|4302|4304|4302.5|4302.5|4302|567
1626254520000|2021-07-14 09:22:00||4301.5||4301.5||4302||4301.5|0
1626254530000|2021-07-14 09:22:10|4302|4302|4302|4301|4302.5|4302|4301.5|4300.5|198
1626254560000|2021-07-14 09:22:40|4301.5|4300.5|4300.5|4300|4302|4300.5|4300.5|4300|61
1626254570000|2021-07-14 09:22:50||4299.5||4299.5||4299.5||4299.5|0
1626254580000|2021-07-14 09:23:00|4301|4300|4301.5|4300.5|4302|4301.5|4301|4299.5|2280
1626254610000|2021-07-14 09:23:30|||||||||466
1626254630000|2021-07-14 09:23:50|4302|4301|4302.5|4301.5|4303.5|4302.5|4301.5|4300.5|1799
1626254660000|2021-07-14 09:24:20|4302||4302||4302||4302||153
1626254670000|2021-07-14 09:24:30|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4301|534
1626254680000|2021-07-14 09:24:40|4302.5|4302|4303.5|4302.5|4304|4303.5|4302.5|4302|1389
1626254710000|2021-07-14 09:25:10|4303|4303|4303.5|4302.5|4303.5|4303|4303|4302.5|404
1626254740000|2021-07-14 09:25:40|4304|4303|4303.5|4302.5|4304.5|4303.5|4303.5|4302.5|691
1626254750000|2021-07-14 09:25:50|4303|4302|4303|4302|4303|4302.5|4302.5|4301.5|1064
1626254770000|2021-07-14 09:26:10|4303.5|4302.5|4304|4302.5|4304|4303|4303.5|4302|370
1626254780000|2021-07-14 09:26:20|4303.5|4303|4303.5|4303|4304|4303.5|4303.5|4303|1809
1626254790000|2021-07-14 09:26:30|4303|4302.5|4303|4302|4303|4302.5|4302.5|4302|501
1626254820000|2021-07-14 09:27:00|4303.5|4302.5|4303.5|4302.5|4304|4303.5|4303.5|4302.5|589
1626254830000|2021-07-14 09:27:10|4303|4302|4303|4302|4303|4302|4303|4302|0
1626254840000|2021-07-14 09:27:20|||||||||100
1626254850000|2021-07-14 09:27:30|4303.5|4302.5|4303|4302|4303.5|4303|4303|4302|392
1626254870000|2021-07-14 09:27:50|||||||||457
1626254880000|2021-07-14 09:28:00|4302.5|4301.5|4302|4301|4302.5|4301.5|4302|4301|639
1626254890000|2021-07-14 09:28:10|4301.5|4300.5|4301.5|4301|4301.5|4301|4301.5|4300.5|0
1626254900000|2021-07-14 09:28:20|4302|4300.5|4302|4301|4302|4301.5|4302|4300.5|530
1626254910000|2021-07-14 09:28:30|4301.5||4302||4302||4301.5||0
1626254940000|2021-07-14 09:29:00|4301.5|4300.5|4301.5|4301|4301.5|4301|4301.5|4300.5|0
1626254970000|2021-07-14 09:29:30|4302|4301.5|4302.5|4301.5|4303|4302|4302|4301|1303
1626254980000|2021-07-14 09:29:40|||||||||180
1626255000000|2021-07-14 09:30:00|4303|4302|4303.5|4302.5|4303.5|4303|4302.5|4302|1009
1626255040000|2021-07-14 09:30:40|4303|4302|4302.5|4301.5|4303|4302|4302.5|4301.5|705
1626255070000|2021-07-14 09:31:10|4302||4302||4302.5||4302||286
1626255080000|2021-07-14 09:31:20||4301||4301||4301||4301|61
1626255100000|2021-07-14 09:31:40|4302.5|4301.5|4302.5|4302|4302.5|4302|4302.5|4301.5|1356
1626255110000|2021-07-14 09:31:50|4303|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|520
1626255120000|2021-07-14 09:32:00|||||||||46
1626255130000|2021-07-14 09:32:10|4302.5|4302|4302|4301|4302.5|4302.5|4302|4301|648
1626255170000|2021-07-14 09:32:50|4302.5|4301.5|4302.5|4301.5|4303.5|4303|4302.5|4301|4460
1626255190000|2021-07-14 09:33:10|4302||4302||4302||4302||0
1626255200000|2021-07-14 09:33:20||4301||4301||4301||4301|63
1626255210000|2021-07-14 09:33:30|4301.5|4300.5|4301.5|4300.5|4301.5|4301|4301|4300.5|342
1626255220000|2021-07-14 09:33:40|4301|4300|4301|4300|4301|4300|4301|4300|283
1626255230000|2021-07-14 09:33:50|4300.5|4299|4300.5|4300|4300.5|4300|4300|4299|239
1626255250000|2021-07-14 09:34:10|4301|4299.5|4301.5|4301|4301.5|4301|4301|4299.5|1239
1626255260000|2021-07-14 09:34:20|4301|4300.5|4300.5|4299.5|4301|4300.5|4300|4299.5|168
1626255270000|2021-07-14 09:34:30||4300||4299.5||4300||4299.5|0
1626255280000|2021-07-14 09:34:40|||||||||100
1626255290000|2021-07-14 09:34:50|||||||||70
1626255310000|2021-07-14 09:35:10|4301|4300|4301.5|4300.5|4301.5|4300.5|4300.5|4300|772
1626255320000|2021-07-14 09:35:20|4301|4300|4301.5|4300.5|4301.5|4301|4301|4300|309
1626255330000|2021-07-14 09:35:30||4301||4300.5||4301||4300.5|100
1626255350000|2021-07-14 09:35:50|4302|4301|4302|4301|4302.5|4302|4302|4301|690
1626255390000|2021-07-14 09:36:30|4301.5|4300.5|4301.5|4300.5|4301.5|4301|4301|4300.5|1128
1626255420000|2021-07-14 09:37:00|4301||4301.5||4301.5||4301||0
1626255470000|2021-07-14 09:37:50|4301||4301||4301||4301||0
1626255480000|2021-07-14 09:38:00|||||||||300
1626255490000|2021-07-14 09:38:10|||||||||514
1626255500000|2021-07-14 09:38:20|4301.5|4301|4301.5|4300.5|4302|4301.5|4301.5|4300.5|1161
1626255520000|2021-07-14 09:38:40|4301||4301||4301||4301||0
1626255540000|2021-07-14 09:39:00|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|409
1626255550000|2021-07-14 09:39:10|||||||||144
1626255560000|2021-07-14 09:39:20|4301|4300.5|4301|4300|4301|4300.5|4301|4300|533
1626255600000|2021-07-14 09:40:00|4301.5|4300.5|4302|4301|4302|4301|4301.5|4300.5|888
1626255630000|2021-07-14 09:40:30|4301.5|4300.5|4301.5|4300.5|4302|4301|4301.5|4300.5|265
1626255660000|2021-07-14 09:41:00|||||||||30
1626255680000|2021-07-14 09:41:20|4301|4301|4302|4301.5|4302|4301.5|4301|4301|780
1626255690000|2021-07-14 09:41:30|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4301.5|162
1626255720000|2021-07-14 09:42:00|4303|4302.5|4303.5|4302|4303.5|4303|4303|4302|1032
1626255730000|2021-07-14 09:42:10||4302.5||4303||4303||4302.5|0
1626255740000|2021-07-14 09:42:20|||||||||79
1626255760000|2021-07-14 09:42:40|4303|4302.5|4303.5|4302.5|4303.5|4302.5|4303|4302.5|905
1626255790000|2021-07-14 09:43:10|4304|4303|4304.5|4303.5|4304.5|4304|4304|4302.5|1385
1626255810000|2021-07-14 09:43:30||4304||4303.5||4304||4303.5|61
1626255820000|2021-07-14 09:43:40|||||||||92
1626255840000|2021-07-14 09:44:00|4305|4304|4304.5|4303.5|4305|4304.5|4304.5|4303.5|683
1626255860000|2021-07-14 09:44:20|||||||||84
1626255880000|2021-07-14 09:44:40||4304||4304||4304||4304|119
1626255900000|2021-07-14 09:45:00|4305|4304.5|4306.5|4305.5|4306.5|4305.5|4305|4304|5447
1626255920000|2021-07-14 09:45:20||4306||4306||4306||4306|5972
1626255930000|2021-07-14 09:45:30|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|260
1626255940000|2021-07-14 09:45:40|||||||||495
1626255950000|2021-07-14 09:45:50|4307|4306|4307|4306|4307|4306.5|4307|4306|574
1626255960000|2021-07-14 09:46:00|4307.5|4306.5|4307|4306|4307.5|4307|4307|4306|978
1626255970000|2021-07-14 09:46:10|||||||||498
1626256000000|2021-07-14 09:46:40|||||||||110
1626256020000|2021-07-14 09:47:00|||||||||383
1626256030000|2021-07-14 09:47:10|||||||||199
1626256040000|2021-07-14 09:47:20|4307.5|4306.5|4308|4307|4308|4307.5|4307.5|4306|1638
1626256050000|2021-07-14 09:47:30|4307.5||4307.5||4307.5||4307.5||0
1626256060000|2021-07-14 09:47:40|4308|4307.5|4308|4307.5|4308|4307.5|4307.5|4307|568
1626256070000|2021-07-14 09:47:50|||||||||7649
1626256080000|2021-07-14 09:48:00|4308.5|4308|4308.5|4307.5|4308.5|4308|4308|4307.5|574
1626256090000|2021-07-14 09:48:10|4308||4308.5||4308.5||4308||100
1626256100000|2021-07-14 09:48:20|4308|4307|4307.5|4307|4308.5|4307.5|4307.5|4307|893
1626256110000|2021-07-14 09:48:30|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306.5|492
1626256120000|2021-07-14 09:48:40|4306.5|4306|4306.5|4305.5|4307|4306|4306.5|4305.5|740
1626256130000|2021-07-14 09:48:50|||||||||60
1626256140000|2021-07-14 09:49:00|4306|4305|4305|4304|4306.5|4305|4305|4304|568
1626256180000|2021-07-14 09:49:40|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305|4304|1821
1626256200000|2021-07-14 09:50:00|4305|4304|4304.5|4303.5|4305.5|4304|4304|4303.5|307
1626256210000|2021-07-14 09:50:10|4305|4304|4305|4304.5|4305.5|4304.5|4305|4304|445
1626256220000|2021-07-14 09:50:20|4305.5|4305|4306|4305|4306|4305.5|4305.5|4305|464
1626256230000|2021-07-14 09:50:30|||||||||50
1626256240000|2021-07-14 09:50:40||4305.5||4305||4305.5||4305|879
1626256260000|2021-07-14 09:51:00|||||||||5
1626256280000|2021-07-14 09:51:20|4306.5|4305.5|4306|4305|4306.5|4306|4306|4305|458
1626256290000|2021-07-14 09:51:30|||||||||100
1626256330000|2021-07-14 09:52:10|4305.5||4305.5||4306||4305.5||176
1626256340000|2021-07-14 09:52:20|4306||4306||4306||4306||0
1626256350000|2021-07-14 09:52:30|4305.5|4304.5|4305|4304.5|4305.5|4304.5|4305|4304.5|588
1626256380000|2021-07-14 09:53:00|4304.5|4304|4304.5|4303.5|4304.5|4304|4304.5|4303.5|482
1626256410000|2021-07-14 09:53:30|4305|4304|4304.5|4303.5|4305.5|4304.5|4304.5|4303.5|1981
1626256440000|2021-07-14 09:54:00|||||||||45
1626256450000|2021-07-14 09:54:10||4304||4304||4304||4304|313
1626256460000|2021-07-14 09:54:20|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|713
1626256480000|2021-07-14 09:54:40|4304.5|4304|4304.5|4303.5|4304.5|4304|4304.5|4303.5|627
1626256490000|2021-07-14 09:54:50|4304||4304.5||4304.5||4304||0
1626256510000|2021-07-14 09:55:10|||||||||38
1626256530000|2021-07-14 09:55:30|4304|4304|4304|4303.5|4304.5|4304|4304|4303.5|645
1626256540000|2021-07-14 09:55:40|||||||||11
1626256560000|2021-07-14 09:56:00|4304.5||4304.5||4304.5||4304.5||44
1626256570000|2021-07-14 09:56:10|||||||||22
1626256580000|2021-07-14 09:56:20|||||||||11
1626256590000|2021-07-14 09:56:30|4305|4304|4306|4305|4306|4305|4305|4303.5|2109
1626256600000|2021-07-14 09:56:40|4305.5||4305.5||4306||4305.5||97
1626256620000|2021-07-14 09:57:00|4305|4304.5|4305.5|4304.5|4305.5|4305|4305|4304.5|1435
1626256680000|2021-07-14 09:58:00|||||||||400
1626256710000|2021-07-14 09:58:30|4305|4304|4305|4304|4305|4304.5|4304.5|4304|807
1626256720000|2021-07-14 09:58:40|||||||||180
1626256730000|2021-07-14 09:58:50|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305.5|4304.5|818
1626256750000|2021-07-14 09:59:10|4305|4304|4304.5|4304|4305|4304|4304.5|4304|596
1626256770000|2021-07-14 09:59:30|4304|4303.5|4303.5|4302.5|4304|4303.5|4303.5|4302.5|305
1626256780000|2021-07-14 09:59:40|4304|4303|4304.5|4303.5|4304.5|4303.5|4304|4303|662
1626256830000|2021-07-14 10:00:30|4304|4303|4303.5|4302.5|4304.5|4303|4303.5|4302.5|528
1626256850000|2021-07-14 10:00:50||4302||4302||4302.5||4302|0
1626256860000|2021-07-14 10:01:00||4302.5||4302.5||4302.5||4302.5|0
1626256870000|2021-07-14 10:01:10||4302||4302||4302||4302|0
1626256880000|2021-07-14 10:01:20||4302.5||4302.5||4302.5||4302.5|0
1626256910000|2021-07-14 10:01:50|4304|4303|4304|4303.5|4304|4303.5|4304|4302.5|892
1626256920000|2021-07-14 10:02:00||4303||4303||4303||4303|480
1626256940000|2021-07-14 10:02:20|4303.5||4304||4304||4303.5||108
1626256950000|2021-07-14 10:02:30||4302.5||4303||4303||4302.5|195
1626256960000|2021-07-14 10:02:40|4303.5|4302.5|4302.5|4301.5|4303.5|4302.5|4302|4301.5|1252
1626256970000|2021-07-14 10:02:50|4302|4301|4302|4301|4302|4301|4302|4301|0
1626256980000|2021-07-14 10:03:00|4301.5|4300.5|4301.5|4300.5|4302|4300.5|4301.5|4300.5|540
1626256990000|2021-07-14 10:03:10|4302|4301|4301.5|4301|4302.5|4301.5|4301.5|4300.5|979
1626257010000|2021-07-14 10:03:30||4300.5||4300.5||4300.5||4300.5|0
1626257030000|2021-07-14 10:03:50||4301||4301||4301||4301|0
1626257050000|2021-07-14 10:04:10|||||||||71
1626257070000|2021-07-14 10:04:30|||||||||1064
1626257090000|2021-07-14 10:04:50|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|882
1626257100000|2021-07-14 10:05:00||4301||4301||4301||4301|105
1626257130000|2021-07-14 10:05:30|4301.5|4300.5|4300.5|4300|4302|4300.5|4300.5|4300|538
1626257150000|2021-07-14 10:05:50|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299|128
1626257160000|2021-07-14 10:06:00||4299||4299||4299||4299|0
1626257170000|2021-07-14 10:06:10|4299.5|4298.5|4299|4298|4300|4299|4298.5|4298|631
1626257190000|2021-07-14 10:06:30|||||||||189
1626257220000|2021-07-14 10:07:00|4298.5||4299||4299||4298.5||0
1626257250000|2021-07-14 10:07:30|4298.5||4298.5||4299||4298.5||322
1626257260000|2021-07-14 10:07:40|4299|4298.5|4299|4298|4299.5|4299|4299|4298|1709
1626257280000|2021-07-14 10:08:00|4298.5|4297.5|4298.5|4297.5|4299|4298|4298|4297.5|753
1626257320000|2021-07-14 10:08:40|||||||||232
1626257370000|2021-07-14 10:09:30|4298|4298|4299|4298.5|4299|4298.5|4298|4298|1453
1626257380000|2021-07-14 10:09:40|4298.5|4298|4299|4298|4299|4298|4298.5|4298|718
1626257400000|2021-07-14 10:10:00|4298.5|4298.5|4296.5|4295.5|4298.5|4298.5|4296.5|4295.5|1728
1626257410000|2021-07-14 10:10:10|4296|4295|4296|4295|4296|4295|4296|4295|300
1626257430000|2021-07-14 10:10:30|4296.5|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|521
1626257440000|2021-07-14 10:10:40|4295.5|4295|4295.5|4294.5|4295.5|4295|4295.5|4294.5|453
1626257450000|2021-07-14 10:10:50|4296|4295|4296|4295|4296|4295.5|4295.5|4294.5|2357
1626257460000|2021-07-14 10:11:00|4295.5|4294.5|4295.5|4294.5|4295.5|4295|4295.5|4294.5|0
1626257500000|2021-07-14 10:11:40|||||||||9
1626257530000|2021-07-14 10:12:10|4295|4294|4295|4294|4295|4294.5|4294.5|4294|832
1626257540000|2021-07-14 10:12:20|4294.5|4293.5|4294|4293|4295|4293.5|4294|4293|147
1626257590000|2021-07-14 10:13:10|4294.5|4293.5|4295|4294|4295|4294|4294.5|4293|1472
1626257600000|2021-07-14 10:13:20|4295.5|4294.5|4295|4294.5|4295.5|4295|4295|4294|1750
1626257610000|2021-07-14 10:13:30|||||||||1
1626257620000|2021-07-14 10:13:40|4295.5|4294|4295|4294.5|4295.5|4294.5|4295|4294|975
1626257630000|2021-07-14 10:13:50|4295.5|4295|4295.5|4294.5|4295.5|4295|4295.5|4294.5|368
1626257650000|2021-07-14 10:14:10|||||||||166
1626257700000|2021-07-14 10:15:00|4295|4294|4294.5|4294|4295.5|4294.5|4294.5|4293.5|1009
1626257710000|2021-07-14 10:15:10|4295|4294.5|4295|4294|4295|4294.5|4295|4294|907
1626257730000|2021-07-14 10:15:30|||||||||24
1626257740000|2021-07-14 10:15:40|4294.5|4293.5|4294|4293.5|4295|4293.5|4294|4293.5|258
1626257750000|2021-07-14 10:15:50|4293.5|4293|4293.5|4292.5|4293.5|4293|4293.5|4292.5|330
1626257760000|2021-07-14 10:16:00|4294|4293|4294|4293|4294|4293|4294|4292.5|248
1626257770000|2021-07-14 10:16:10|4293.5|4292.5|4292.5|4291.5|4294|4292.5|4292.5|4291.5|1648
1626257780000|2021-07-14 10:16:20|4293|4292|4293|4292|4293|4292|4293|4292|348
1626257790000|2021-07-14 10:16:30|4293.5|4292.5|4293.5|4292.5|4293.5|4293|4293.5|4292|1051
1626257820000|2021-07-14 10:17:00|4294|4293|4293.5|4293|4294|4293.5|4293.5|4292.5|1802
1626257830000|2021-07-14 10:17:10|4294|4293.5|4294|4293|4294|4293.5|4294|4293|128
1626257840000|2021-07-14 10:17:20|4294.5|4293.5|4294|4293.5|4294.5|4294|4294|4293|1416
1626257850000|2021-07-14 10:17:30|4294.5|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|275
1626257860000|2021-07-14 10:17:40|4294||4294||4294||4294||0
1626257870000|2021-07-14 10:17:50|4294.5||4294||4294.5||4294||0
1626257890000|2021-07-14 10:18:10|4294.5||4294.5||4294.5||4294.5||153
1626257900000|2021-07-14 10:18:20|4294||4294||4294||4294||0
1626257910000|2021-07-14 10:18:30|4294.5|4294|4294|4293.5|4295.5|4294.5|4294|4293.5|1977
1626257920000|2021-07-14 10:18:40|4294.5|4293|4293.5|4292.5|4294.5|4293|4293|4292.5|567
1626257930000|2021-07-14 10:18:50|4293|4292|4293|4291.5|4293|4292|4293|4291.5|279
1626257940000|2021-07-14 10:19:00|4292.5|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4290.5|1673
1626257980000|2021-07-14 10:19:40|||||||||68
1626258010000|2021-07-14 10:20:10|||||||||208
1626258020000|2021-07-14 10:20:20|||||||||42
1626258030000|2021-07-14 10:20:30|4292||4292||4292||4292||85
1626258040000|2021-07-14 10:20:40|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|2518
1626258050000|2021-07-14 10:20:50|||||||||143
1626258060000|2021-07-14 10:21:00||4292||4291.5||4292||4291.5|1
1626258070000|2021-07-14 10:21:10|||||||||194
1626258080000|2021-07-14 10:21:20|4293|4292|4293|4292|4293|4292.5|4292.5|4291.5|3069
1626258100000|2021-07-14 10:21:40|4293.5|4292.5|4293.5|4292.5|4294|4293.5|4293.5|4292.5|1432
1626258110000|2021-07-14 10:21:50|4294|4293|4294.5|4293.5|4294.5|4293.5|4294|4293|1267
1626258150000|2021-07-14 10:22:30|4294|4293|4293.5|4292.5|4294.5|4293|4293.5|4292.5|1350
1626258170000|2021-07-14 10:22:50|4294|4293|4294.5|4293.5|4295|4294.5|4294|4293|1454
1626258180000|2021-07-14 10:23:00||4293||4293.5||4293.5||4293|122
1626258190000|2021-07-14 10:23:10||4293||4293.5||4293.5||4293|0
1626258200000|2021-07-14 10:23:20||4293||4293||4293||4293|0
1626258210000|2021-07-14 10:23:30||4293.5||4293.5||4293.5||4293.5|0
1626258220000|2021-07-14 10:23:40|4294|4293|4294.5|4293.5|4294.5|4293.5|4294|4293|22
1626258230000|2021-07-14 10:23:50|||||||||228
1626258250000|2021-07-14 10:24:10|||||||||1
1626258270000|2021-07-14 10:24:30|4294||4294||4294||4294||0
1626258290000|2021-07-14 10:24:50|||||||||15
1626258300000|2021-07-14 10:25:00|4294.5|4294|4294.5|4293.5|4294.5|4294|4294.5|4293.5|1380
1626258310000|2021-07-14 10:25:10|4295|4294|4295.5|4295|4295.5|4295|4295|4294|1291
1626258320000|2021-07-14 10:25:20|4295|4294.5|4296.5|4295.5|4296.5|4295.5|4295|4294.5|1507
1626258330000|2021-07-14 10:25:30|4297|4296|4297|4296.5|4297|4296.5|4297|4295.5|966
1626258340000|2021-07-14 10:25:40|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|333
1626258350000|2021-07-14 10:25:50|||||||||53
1626258360000|2021-07-14 10:26:00|4297|4296.5|4297.5|4296.5|4297.5|4297|4297|4296.5|1450
1626258370000|2021-07-14 10:26:10|4297|4296|4297|4296|4297.5|4296|4296.5|4296|956
1626258400000|2021-07-14 10:26:40|4296.5|4295.5|4295.5|4294.5|4297|4295.5|4295.5|4294.5|1841
1626258410000|2021-07-14 10:26:50|4295|4294|4295|4294|4295|4294|4295|4293.5|161
1626258420000|2021-07-14 10:27:00||4293.5||4294||4294||4293.5|0
1626258430000|2021-07-14 10:27:10||4293.5||4293.5||4293.5||4293.5|0
1626258440000|2021-07-14 10:27:20|4294.5|4293|4293|4292.5|4295|4293|4293|4292.5|837
1626258450000|2021-07-14 10:27:30|4292.5|4292|4292.5|4291|4292.5|4292|4292.5|4291|588
1626258460000|2021-07-14 10:27:40|4292|4290.5|4291.5|4290.5|4292|4290.5|4291.5|4290.5|0
1626258470000|2021-07-14 10:27:50||4291||4291||4291||4291|0
1626258480000|2021-07-14 10:28:00|4291|4290.5|4291|4290|4291|4290.5|4290.5|4290|1263
1626258490000|2021-07-14 10:28:10|4291.5|4290.5|4292|4291.5|4292|4291.5|4291.5|4290.5|1063
1626258500000|2021-07-14 10:28:20|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|649
1626258520000|2021-07-14 10:28:40|4293|4292|4293|4292|4293|4292|4293|4292|413
1626258530000|2021-07-14 10:28:50|||||||||100
1626258550000|2021-07-14 10:29:10|4293.5|4292.5|4293|4292|4293.5|4292.5|4293|4292|1726
1626258570000|2021-07-14 10:29:30||4292.5||4292||4292.5||4292|0
1626258630000|2021-07-14 10:30:30|4292.5|4291.5|4292|4291|4293|4291.5|4292|4291|2410
1626258640000|2021-07-14 10:30:40|4292.5|4291.5|4293|4292|4293|4292.5|4292.5|4291|1719
1626258650000|2021-07-14 10:30:50|4293.5|4292.5|4293|4292|4293.5|4293|4292.5|4291.5|2094
1626258670000|2021-07-14 10:31:10|4292.5|4291.5|4292|4290.5|4293|4291.5|4292|4290.5|693
1626258690000|2021-07-14 10:31:30|4291.5|4290|4291|4290|4291.5|4290|4291|4290|50
1626258700000|2021-07-14 10:31:40|4290.5|4289.5|4290.5|4289|4290.5|4290|4290|4289|221
1626258720000|2021-07-14 10:32:00|4290|4288.5|4289.5|4288.5|4290|4288.5|4289.5|4288.5|0
1626258730000|2021-07-14 10:32:10||4288||4288.5||4288.5||4288|0
1626258740000|2021-07-14 10:32:20|4289|4289|4289|4288|4289|4289|4289|4288|0
1626258750000|2021-07-14 10:32:30|4288.5|4287.5|4288.5|4288|4288.5|4288|4288.5|4287.5|203
1626258760000|2021-07-14 10:32:40|4288|4287.5|4289|4288|4289|4288|4288|4287.5|1735
1626258780000|2021-07-14 10:33:00||4288.5||4288||4288.5||4288|31
1626258790000|2021-07-14 10:33:10|4288.5|4287.5|4288.5|4288|4289|4288|4288.5|4287.5|968
1626258800000|2021-07-14 10:33:20|4289|4288.5|4289|4288|4289|4288.5|4289|4288|108
1626258810000|2021-07-14 10:33:30|4289.5|4288.5|4289.5|4288.5|4289.5|4289|4289|4288|863
1626258820000|2021-07-14 10:33:40||4288||4288||4288||4288|0
1626258830000|2021-07-14 10:33:50|4289||4289||4289||4289||0
1626258900000|2021-07-14 10:35:00||4288.5||4288||4288.5||4288|63
1626258910000|2021-07-14 10:35:10|4289.5|4288.5|4289.5|4288|4290|4289|4289.5|4288|2498
1626258930000|2021-07-14 10:35:30||4288.5||4288.5||4288.5||4288.5|0
1626258990000|2021-07-14 10:36:30|4289|4288|4289.5|4288.5|4289.5|4288.5|4288.5|4288|2177
1626259000000|2021-07-14 10:36:40|4290|4289|4289|4288|4290.5|4289.5|4289|4288|2549
1626259010000|2021-07-14 10:36:50|4289.5|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|1425
1626259020000|2021-07-14 10:37:00|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|9
1626259040000|2021-07-14 10:37:20|4289.5||4289.5||4289.5||4289.5||333
1626259080000|2021-07-14 10:38:00|4289|4288|4288.5|4288|4289|4288|4288.5|4288|2147
1626259090000|2021-07-14 10:38:10|4288|4287.5|4287.5|4286.5|4288|4287.5|4287.5|4286.5|1341
1626259100000|2021-07-14 10:38:20|4288|4287|4288|4287.5|4288|4287.5|4288|4286.5|435
1626259110000|2021-07-14 10:38:30|4288.5|4287|4288.5|4287.5|4288.5|4288|4288.5|4287|1314
1626259120000|2021-07-14 10:38:40||4287||4287.5||4287.5||4287|0
1626259130000|2021-07-14 10:38:50|||||||||510
1626259140000|2021-07-14 10:39:00|4288|4287|4288|4287|4288|4287|4288|4287|0
1626259150000|2021-07-14 10:39:10|4287.5|4287.5|4288.5|4287.5|4288.5|4288|4287.5|4287|1302
1626259160000|2021-07-14 10:39:20|4288|4287|4288|4287|4288|4287|4288|4287|323
1626259170000|2021-07-14 10:39:30|4288.5|4287.5|4288.5|4287|4288.5|4287.5|4288.5|4287|115
1626259180000|2021-07-14 10:39:40|4288||4287.5||4288||4287.5||70
1626259200000|2021-07-14 10:40:00|4287|4286.5|4286.5|4285.5|4287.5|4287|4286.5|4285.5|921
1626259230000|2021-07-14 10:40:30|4286|4285|4286|4285.5|4286|4285.5|4285.5|4284.5|856
1626259240000|2021-07-14 10:40:40|||||||||35
1626259250000|2021-07-14 10:40:50|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|1591
1626259260000|2021-07-14 10:41:00|4286.5|4286|4287|4286|4287|4286|4286.5|4286|24
1626259290000|2021-07-14 10:41:30|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|724
1626259320000|2021-07-14 10:42:00|4286|4285|4285.5|4284.5|4286|4285|4285.5|4284.5|33
1626259330000|2021-07-14 10:42:10|4285|4284|4285|4284|4285|4284|4285|4284|0
1626259360000|2021-07-14 10:42:40|4285.5|4284.5|4285.5|4284.5|4286|4285.5|4285.5|4284|913
1626259380000|2021-07-14 10:43:00|||||||||8
1626259390000|2021-07-14 10:43:10|4286|4285|4286.5|4285.5|4286.5|4286|4286|4284.5|2609
1626259410000|2021-07-14 10:43:30|4287|4286|4287|4286|4287|4286.5|4287|4286|1122
1626259420000|2021-07-14 10:43:40||4285.5||4285.5||4285.5||4285.5|0
1626259460000|2021-07-14 10:44:20|||||||||50
1626259480000|2021-07-14 10:44:40|4286.5|4285|4286|4285.5|4286.5|4285.5|4285.5|4284.5|2412
1626259490000|2021-07-14 10:44:50|4286.5|4286|4286|4285|4286.5|4286|4286|4285|370
1626259500000|2021-07-14 10:45:00|4285.5|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|328
1626259510000|2021-07-14 10:45:10|||||||||114
1626259530000|2021-07-14 10:45:30|||||||||567
1626259540000|2021-07-14 10:45:40|4284.5|4284|4284|4283|4284.5|4284|4284|4283|456
1626259610000|2021-07-14 10:46:50|||||||||46
1626259630000|2021-07-14 10:47:10|||||||||50
1626259640000|2021-07-14 10:47:20|4284.5|4283.5|4284.5|4283.5|4285|4284|4284.5|4283|3045
1626259650000|2021-07-14 10:47:30||4284||4284||4284||4284|95
1626259660000|2021-07-14 10:47:40|4285|4284.5|4285|4284|4285|4284.5|4285|4284|361
1626259730000|2021-07-14 10:48:50||4284.5||4284||4284.5||4284|158
1626259740000|2021-07-14 10:49:00|||||||||3
1626259780000|2021-07-14 10:49:40|4284.5|4284.5|4285|4284|4285|4284.5|4284.5|4284|630
1626259800000|2021-07-14 10:50:00|||||||||3500
1626259820000|2021-07-14 10:50:20|4285.5|4284.5|4285.5|4284.5|4286|4285|4285|4284.5|1338
1626259880000|2021-07-14 10:51:20|4285||4285||4285||4285||0
1626259890000|2021-07-14 10:51:30|||||||||296
1626259900000|2021-07-14 10:51:40|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|856
1626259920000|2021-07-14 10:52:00|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|2372
1626259930000|2021-07-14 10:52:10|4286|4284.5|4285.5|4284.5|4286|4285|4285.5|4284.5|1539
1626259940000|2021-07-14 10:52:20|||||||||92
1626259980000|2021-07-14 10:53:00|4285|4285|4285|4284.5|4285.5|4285|4285|4284.5|1440
1626260000000|2021-07-14 10:53:20|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4284.5|1150
1626260010000|2021-07-14 10:53:30||4284.5||4284.5||4284.5||4284.5|812
1626260020000|2021-07-14 10:53:40|4286|4285|4285.5|4284.5|4286|4285.5|4285.5|4284.5|3914
1626260080000|2021-07-14 10:54:40|4285|4284|4284.5|4284|4285|4284.5|4284.5|4284|2281
1626260100000|2021-07-14 10:55:00|||||||||801
1626260120000|2021-07-14 10:55:20|4285|4284.5|4285|4284|4285|4284.5|4285|4284|1097
1626260130000|2021-07-14 10:55:30|4284.5|4284.5|4285.5|4284.5|4285.5|4284.5|4284.5|4284|2120
1626260140000|2021-07-14 10:55:40||4285||4285||4285||4285|0
1626260160000|2021-07-14 10:56:00|||||||||149
1626260170000|2021-07-14 10:56:10|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|134
1626260220000|2021-07-14 10:57:00|4285||4285||4285||4285||0
1626260230000|2021-07-14 10:57:10|4284.5|4284|4284.5|4284|4285|4284|4284.5|4284|1470
1626260240000|2021-07-14 10:57:20|||||||||95
1626260260000|2021-07-14 10:57:40|4285|4284.5|4286.5|4286|4286.5|4286|4285|4284.5|3010
1626260270000|2021-07-14 10:57:50|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|890
1626260290000|2021-07-14 10:58:10|||||||||93
1626260300000|2021-07-14 10:58:20||4285.5||4285.5||4285.5||4285|667
1626260320000|2021-07-14 10:58:40|||||||||112
1626260330000|2021-07-14 10:58:50|||||||||1569
1626260350000|2021-07-14 10:59:10|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|830
1626260360000|2021-07-14 10:59:20|4286||4286||4286||4286||544
1626260380000|2021-07-14 10:59:40|4285.5|4284.5|4285|4284|4286|4285|4284.5|4284|2597
1626260390000|2021-07-14 10:59:50|4284.5|4283.5|4284|4283.5|4284.5|4284|4284|4283|2244
1626260400000|2021-07-14 11:00:00|4284.5|4284|4285|4284|4285|4284.5|4284.5|4283.5|2773
1626260410000|2021-07-14 11:00:10|4285.5|4284.5|4285.5|4284.5|4285.5|4285|4285.5|4284|4632
1626260440000|2021-07-14 11:00:40|4285||4285||4285||4285||0
1626260450000|2021-07-14 11:00:50|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|827
1626260460000|2021-07-14 11:01:00|4284|4283.5|4284|4283|4284.5|4283.5|4283.5|4283|2658
1626260470000|2021-07-14 11:01:10|||||||||689
1626260500000|2021-07-14 11:01:40|4283.5|4282.5|4282.5|4281.5|4283.5|4283|4282|4281.5|2496
1626260510000|2021-07-14 11:01:50|||||||||49
1626260520000|2021-07-14 11:02:00|4282|4282|4281.5|4281|4282.5|4282|4281.5|4280.5|2678
1626260530000|2021-07-14 11:02:10|4282|4281.5|4282.5|4281|4282.5|4281.5|4281.5|4281|1782
1626260540000|2021-07-14 11:02:20||4281.5||4281.5||4281.5||4281.5|198
1626260570000|2021-07-14 11:02:50||4282||4282||4282||4282|223
1626260580000|2021-07-14 11:03:00|4283|4281.5|4282.5|4281.5|4283|4282.5|4282.5|4281.5|5456
1626260590000|2021-07-14 11:03:10|4283|4282|4281.5|4281|4283|4282|4281.5|4281|4093
1626260600000|2021-07-14 11:03:20||4280.5||4280.5||4280.5||4280.5|621
1626260620000|2021-07-14 11:03:40|4281|4280|4279.5|4278.5|4281|4280.5|4279.5|4278.5|3695
1626260630000|2021-07-14 11:03:50||4278||4278.5||4278.5||4278|287
1626260640000|2021-07-14 11:04:00|4280|4279|4281|4280.5|4281.5|4281|4279.5|4279|4876
1626260650000|2021-07-14 11:04:10|4281.5|4281|4282|4281|4282|4281|4281.5|4281|822
1626260660000|2021-07-14 11:04:20||4281.5||4281||4281.5||4281|0
1626260670000|2021-07-14 11:04:30|4282.5|4281.5|4283|4282.5|4283.5|4282.5|4282.5|4281.5|1492
1626260680000|2021-07-14 11:04:40|4283.5||4283.5||4283.5||4283.5||97
1626260690000|2021-07-14 11:04:50|4284|4283|4284.5|4284|4284.5|4284|4283.5|4283|1381
1626260700000|2021-07-14 11:05:00|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|199
1626260710000|2021-07-14 11:05:10|4284||4284.5||4284.5||4284||850
1626260720000|2021-07-14 11:05:20|4285|4284|4285|4284|4285|4284.5|4285|4283.5|1702
1626260730000|2021-07-14 11:05:30|4285.5|4284.5|4285|4284|4285.5|4285|4285|4284|740
1626260740000|2021-07-14 11:05:40|4285.5|4285|4285|4284|4285.5|4285|4285|4284|896
1626260750000|2021-07-14 11:05:50|4284.5||4284.5||4284.5||4284.5||1665
1626260760000|2021-07-14 11:06:00|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|1244
1626260780000|2021-07-14 11:06:20|4285|4284|4285|4284|4285|4284.5|4285|4284|12
1626260790000|2021-07-14 11:06:30|4284.5|4283.5|4285|4284|4285|4284|4284.5|4283.5|0
1626260800000|2021-07-14 11:06:40|4285.5|4284.5|4285|4284|4285.5|4284.5|4285|4284|265
1626260810000|2021-07-14 11:06:50|4284.5|4283.5|4284|4283|4284.5|4283.5|4284|4283|957
1626260820000|2021-07-14 11:07:00|4283.5|4282.5|4283.5|4282.5|4284|4282.5|4283.5|4282.5|51
1626260830000|2021-07-14 11:07:10|4283|4282|4282|4280.5|4283|4282|4282|4280.5|451
1626260840000|2021-07-14 11:07:20|4281.5|4281|4282.5|4281.5|4283.5|4283|4281.5|4280.5|2692
1626260860000|2021-07-14 11:07:40|4282|4281|4282|4281|4282|4281|4282|4281|159
1626260870000|2021-07-14 11:07:50|4281.5||4282||4282||4281.5||55
1626260920000|2021-07-14 11:08:40|||||||||8
1626260930000|2021-07-14 11:08:50|4282.5|4281.5|4283.5|4282.5|4284|4283.5|4282.5|4281|2012
1626260980000|2021-07-14 11:09:40|4284|4283|4284.5|4283.5|4284.5|4284|4284|4282.5|919
1626260990000|2021-07-14 11:09:50|4284|4284|4283.5|4283|4284|4284|4283.5|4283|342
1626261000000|2021-07-14 11:10:00|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|698
1626261010000|2021-07-14 11:10:10|4284||4284||4284||4284||0
1626261020000|2021-07-14 11:10:20|4284.5|4284|4286|4285|4286|4285.5|4284.5|4284|2216
1626261030000|2021-07-14 11:10:30|4286.5|4285.5|4286|4285|4286.5|4286|4285.5|4284.5|3031
1626261060000|2021-07-14 11:11:00|4285.5|4284.5|4285.5|4284.5|4286|4284.5|4285|4284|1499
1626261080000|2021-07-14 11:11:20||4285||4285||4285||4285|0
1626261090000|2021-07-14 11:11:30|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|572
1626261120000|2021-07-14 11:12:00|4286.5|4286|4285.5|4284.5|4287|4286.5|4285|4284.5|6962
1626261130000|2021-07-14 11:12:10||4285||4285||4285||4285|0
1626261140000|2021-07-14 11:12:20|4286|4285.5|4285.5|4284.5|4286|4285.5|4285|4284.5|3013
1626261160000|2021-07-14 11:12:40|4286|4285|4285.5|4285|4286|4285.5|4285.5|4285|900
1626261170000|2021-07-14 11:12:50|4286|4284.5|4286|4285|4286|4285.5|4284.5|4284|4808
1626261200000|2021-07-14 11:13:20||4285.5||4285||4285.5||4285|0
1626261210000|2021-07-14 11:13:30|4285.5||4285.5||4286||4285.5||879
1626261220000|2021-07-14 11:13:40|4286|4284.5|4286|4285|4286|4285|4286|4284.5|362
1626261230000|2021-07-14 11:13:50|4286.5|4285.5|4286|4285|4286.5|4286|4286|4285|2186
1626261250000|2021-07-14 11:14:10|4286.5|4285.5|4286.5|4285.5|4287|4286.5|4286|4285.5|972
1626261260000|2021-07-14 11:14:20||4286||4286||4286||4286|250
1626261290000|2021-07-14 11:14:50|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|84
1626261300000|2021-07-14 11:15:00|4285.5|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|2370
1626261310000|2021-07-14 11:15:10||4285||4285||4285||4285|738
1626261320000|2021-07-14 11:15:20|4286|4285.5|4286.5|4285.5|4287|4286.5|4286|4285|1555
1626261330000|2021-07-14 11:15:30|4286|4285|4287|4286|4287|4286.5|4286|4285|1580
1626261340000|2021-07-14 11:15:40|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|0
1626261380000|2021-07-14 11:16:20||4286||4286||4286||4286|266
1626261390000|2021-07-14 11:16:30|4287|4286.5|4286.5|4285.5|4287.5|4287|4286.5|4285.5|1479
1626261400000|2021-07-14 11:16:40|4287|4286|4286.5|4285.5|4287|4286|4286.5|4285.5|2844
1626261420000|2021-07-14 11:17:00|4286|4285|4285|4284.5|4286.5|4285|4285|4284.5|3046
1626261430000|2021-07-14 11:17:10|4285.5|4285|4285.5|4284.5|4286|4285.5|4285.5|4284.5|1036
1626261440000|2021-07-14 11:17:20|4286|4285|4286|4285|4286|4285.5|4286|4285|566
1626261450000|2021-07-14 11:17:30|4285.5|4284.5|4285.5|4284.5|4286|4285|4285.5|4284.5|55
1626261460000|2021-07-14 11:17:40|4286|4285|4285.5|4285|4286|4285.5|4285.5|4285|48
1626261470000|2021-07-14 11:17:50|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|126
1626261480000|2021-07-14 11:18:00||4285||4285||4285||4285|0
1626261490000|2021-07-14 11:18:10|4286.5|4285.5|4286.5|4285.5|4287.5|4287|4286.5|4285.5|1559
1626261500000|2021-07-14 11:18:20|4287|4286|4286.5|4286|4287.5|4287|4286.5|4286|1535
1626261510000|2021-07-14 11:18:30|4287|4285.5|4287|4286|4287|4286.5|4287|4285.5|1181
1626261520000|2021-07-14 11:18:40||4286.5||4286.5||4286.5||4286.5|250
1626261530000|2021-07-14 11:18:50||4286||4286||4286||4286|1160
1626261540000|2021-07-14 11:19:00|4287.5|4286.5|4287|4286.5|4287.5|4287|4287|4286.5|2350
1626261560000|2021-07-14 11:19:20|4287.5||4287.5||4287.5||4287.5||304
1626261600000|2021-07-14 11:20:00|||||||||56
1626261620000|2021-07-14 11:20:20|4288|4287|4288.5|4288|4288.5|4288|4288|4286.5|2374
1626261630000|2021-07-14 11:20:30|4289||4289||4289||4289||82
1626261640000|2021-07-14 11:20:40|||||||||206
1626261650000|2021-07-14 11:20:50|4288.5|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|2036
1626261660000|2021-07-14 11:21:00|4288|4287.5|4288|4287.5|4288.5|4288|4288|4287.5|2590
1626261680000|2021-07-14 11:21:20|4288.5|4288|4289|4288|4289|4288|4288.5|4288|570
1626261700000|2021-07-14 11:21:40|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|143
1626261760000|2021-07-14 11:22:40|4288||4288||4288||4288||0
1626261780000|2021-07-14 11:23:00|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|534
1626261810000|2021-07-14 11:23:30|4289|4288|4289.5|4288.5|4290|4288.5|4289|4288|738
1626261820000|2021-07-14 11:23:40|4290||4290||4290||4289.5||0
1626261830000|2021-07-14 11:23:50||4289||4289||4289||4289|0
1626261870000|2021-07-14 11:24:30|4290.5|4289.5|4290.5|4289.5|4291|4290|4290|4289.5|757
1626261880000|2021-07-14 11:24:40||4289||4289.5||4289.5||4289|0
1626261900000|2021-07-14 11:25:00||4290||4290||4290||4289.5|77
1626261910000|2021-07-14 11:25:10|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|742
1626261920000|2021-07-14 11:25:20|4290|4289|4289|4288|4290|4289|4288.5|4288|1067
1626261930000|2021-07-14 11:25:30|4288.5|4287.5|4289|4287.5|4289|4287.5|4288.5|4287.5|0
1626261950000|2021-07-14 11:25:50|||||||||32
1626261980000|2021-07-14 11:26:20|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|45
1626261990000|2021-07-14 11:26:30|4289|4288|4289|4287.5|4289|4288.5|4288.5|4287.5|415
1626262000000|2021-07-14 11:26:40||4288||4288||4288||4288|0
1626262010000|2021-07-14 11:26:50||4288.5||4288.5||4288.5||4288.5|0
1626262030000|2021-07-14 11:27:10|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|498
1626262080000|2021-07-14 11:28:00|4290|4288.5|4290|4289|4290|4289.5|4290|4288.5|641
1626262100000|2021-07-14 11:28:20||4289.5||4289.5||4289.5||4289.5|38
1626262120000|2021-07-14 11:28:40|4289.5|4289|4290|4289|4290|4289|4289.5|4289|741
1626262130000|2021-07-14 11:28:50||4289.5||4289.5||4289.5||4289.5|0
1626262140000|2021-07-14 11:29:00||4289||4289||4289||4289|0
1626262170000|2021-07-14 11:29:30|||||||||100
1626262180000|2021-07-14 11:29:40|||||||||180
1626262200000|2021-07-14 11:30:00|4289.5||4290||4290||4289.5||0
1626262230000|2021-07-14 11:30:30|4290.5|4289.5|4290|4289|4290.5|4290|4290|4289|1538
1626262240000|2021-07-14 11:30:40|||||||||1000
1626262250000|2021-07-14 11:30:50|4289.5|4289.5|4289|4288|4290.5|4290|4289|4288|2944
1626262270000|2021-07-14 11:31:10|4288.5||4288.5||4288.5||4288.5||126
1626262290000|2021-07-14 11:31:30|4289||4289||4289||4289||340
1626262330000|2021-07-14 11:32:10|||||||||1025
1626262340000|2021-07-14 11:32:20|4288.5||4288.5||4288.5||4288.5||84
1626262350000|2021-07-14 11:32:30|4289|4287.5|4288.5|4287.5|4289|4288|4287.5|4287|1831
1626262360000|2021-07-14 11:32:40|4289|4288|4289.5|4289|4289.5|4289|4289|4288|692
1626262370000|2021-07-14 11:32:50|4290||4290||4290||4290||381
1626262400000|2021-07-14 11:33:20||4289.5||4289.5||4289.5||4289.5|279
1626262410000|2021-07-14 11:33:30|4290.5||4290.5||4290.5||4290.5||365
1626262420000|2021-07-14 11:33:40||4290||4290||4290||4290|1369
1626262430000|2021-07-14 11:33:50|4291|4290.5|4291|4290|4291|4290.5|4291|4290|218
1626262450000|2021-07-14 11:34:10|||||||||21
1626262470000|2021-07-14 11:34:30|4290.5|4290.5|4290.5|4290|4291.5|4290.5|4290.5|4290|736
1626262500000|2021-07-14 11:35:00|4291|4290.5|4291|4290|4291.5|4290.5|4291|4290|722
1626262510000|2021-07-14 11:35:10|4290.5||4290.5||4290.5||4290.5||1257
1626262530000|2021-07-14 11:35:30|4291|4290.5|4291|4290|4291|4290.5|4291|4290|249
1626262540000|2021-07-14 11:35:40||4290.5||4290.5||4290.5||4290.5|0
1626262550000|2021-07-14 11:35:50|4291.5|4290|4291|4290.5|4291.5|4291|4291|4290|1414
1626262560000|2021-07-14 11:36:00|4290.5|4290|4290.5|4290|4290.5|4290.5|4290.5|4290|446
1626262570000|2021-07-14 11:36:10|4291|4289.5|4290.5|4289.5|4291|4289.5|4290|4289.5|628
1626262620000|2021-07-14 11:37:00|||||||||1
1626262640000|2021-07-14 11:37:20|4291|4290|4291|4290.5|4291.5|4290.5|4290.5|4289.5|786
1626262660000|2021-07-14 11:37:40|4291.5|4291|4291.5|4290.5|4292|4291|4291|4290.5|455
1626262710000|2021-07-14 11:38:30|4291||4291||4291||4291||0
1626262770000|2021-07-14 11:39:30|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|142
1626262780000|2021-07-14 11:39:40||4290.5||4290.5||4290.5||4290.5|0
1626262790000|2021-07-14 11:39:50|4291||4291||4291||4291||117
1626262820000|2021-07-14 11:40:20|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4289.5|3146
1626262830000|2021-07-14 11:40:30|||||||||159
1626262930000|2021-07-14 11:42:10|4291.5||4291||4291.5||4291||1456
1626262940000|2021-07-14 11:42:20|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|297
1626262980000|2021-07-14 11:43:00|||||||||176
1626262990000|2021-07-14 11:43:10|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|1133
1626263000000|2021-07-14 11:43:20|4290.5|4290|4291|4290|4291|4290.5|4290.5|4290|1541
1626263010000|2021-07-14 11:43:30|4290.5|4289.5|4290.5|4290|4290.5|4290|4290.5|4289.5|0
1626263020000|2021-07-14 11:43:40|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|305
1626263030000|2021-07-14 11:43:50|4291|4290.5|4291|4290|4291|4290.5|4290.5|4290|73
1626263040000|2021-07-14 11:44:00|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290.5|428
1626263060000|2021-07-14 11:44:20|||||||||326
1626263070000|2021-07-14 11:44:30|4291|4290.5|4291|4290|4291|4290.5|4291|4290|805
1626263090000|2021-07-14 11:44:50|4291.5|4290.5|4291|4290.5|4291.5|4291|4291|4290.5|667
1626263110000|2021-07-14 11:45:10|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|570
1626263140000|2021-07-14 11:45:40|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|175
1626263150000|2021-07-14 11:45:50|4292|4291.5|4292|4291|4292|4291.5|4292|4291|278
1626263160000|2021-07-14 11:46:00|4292.5|4291.5|4292|4291|4292.5|4292|4292|4291|961
1626263180000|2021-07-14 11:46:20|||||||||869
1626263200000|2021-07-14 11:46:40||4291.5||4291||4291.5||4291|0
1626263210000|2021-07-14 11:46:50|||||||||116
1626263270000|2021-07-14 11:47:50|||||||||65
1626263280000|2021-07-14 11:48:00|4291.5|4290.5|4291|4290.5|4292|4290.5|4291|4290.5|1479
1626263290000|2021-07-14 11:48:10|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|711
1626263300000|2021-07-14 11:48:20|||||||||124
1626263310000|2021-07-14 11:48:30|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|335
1626263330000|2021-07-14 11:48:50|||||||||413
1626263340000|2021-07-14 11:49:00|||||||||100
1626263360000|2021-07-14 11:49:20|4291|4290.5|4291|4290|4291|4290.5|4291|4290|696
1626263370000|2021-07-14 11:49:30||4290.5||4290||4290.5||4290|12
1626263380000|2021-07-14 11:49:40|4290.5||4290.5||4290.5||4290.5||169
1626263390000|2021-07-14 11:49:50|4291|4290.5|4291.5|4291|4291.5|4291|4290.5|4290|826
1626263400000|2021-07-14 11:50:00|4291|4290.5|4291|4290|4291|4290.5|4290.5|4290|382
1626263420000|2021-07-14 11:50:20|||||||||36
1626263430000|2021-07-14 11:50:30|||||||||450
1626263440000|2021-07-14 11:50:40||4290.5||4290||4290.5||4290|301
1626263460000|2021-07-14 11:51:00||4290.5||4290||4290.5||4290|203
1626263480000|2021-07-14 11:51:20||4290.5||4290||4290.5||4290|670
1626263520000|2021-07-14 11:52:00||4290.5||4290||4290.5||4290|687
1626263570000|2021-07-14 11:52:50|4290.5|4290.5|4290|4289.5|4291.5|4290.5|4290|4289.5|3086
1626263580000|2021-07-14 11:53:00|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4289.5|675
1626263590000|2021-07-14 11:53:10|4291|4290.5|4291|4290|4291|4290.5|4291|4290|721
1626263610000|2021-07-14 11:53:30||4290.5||4290.5||4290.5||4290.5|95
1626263630000|2021-07-14 11:53:50|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|560
1626263650000|2021-07-14 11:54:10|4292|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|564
1626263670000|2021-07-14 11:54:30||4291||4291.5||4291.5||4291|766
1626263690000|2021-07-14 11:54:50|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|1689
1626263700000|2021-07-14 11:55:00|||||||||98
1626263710000|2021-07-14 11:55:10|||||||||180
1626263730000|2021-07-14 11:55:30||4292||4292||4292||4291.5|2201
1626263750000|2021-07-14 11:55:50|||||||||2
1626263760000|2021-07-14 11:56:00|||||||||189
1626263770000|2021-07-14 11:56:10|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292|578
1626263780000|2021-07-14 11:56:20|4293.5|4293|4294|4293|4294|4293|4293|4292.5|937
1626263790000|2021-07-14 11:56:30|4293.5|4293.5|4294|4293|4294|4293.5|4293.5|4293|410
1626263820000|2021-07-14 11:57:00|4293.5|4293.5|4293.5|4293|4293.5|4293.5|4293.5|4293|413
1626263830000|2021-07-14 11:57:10|4294||4294||4294||4294||0
1626263840000|2021-07-14 11:57:20|||||||||370
1626263850000|2021-07-14 11:57:30|4293.5|4292.5|4294|4293|4294|4293|4293|4292.5|1933
1626263930000|2021-07-14 11:58:50||4293.5||4293.5||4293.5||4293.5|33
1626263950000|2021-07-14 11:59:10|4293.5|4293|4294|4293|4294|4293|4293.5|4293|952
1626263980000|2021-07-14 11:59:40|4293.5|4292.5|4292.5|4291.5|4294|4292.5|4292.5|4291.5|1142
1626263990000|2021-07-14 11:59:50|||||||||22
1626264000000|2021-07-14 12:00:00|4292|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|704
1626264010000|2021-07-14 12:00:10|4293|4292|4293|4292.5|4293|4292.5|4293|4291.5|1022
1626264020000|2021-07-14 12:00:20|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|115
1626264030000|2021-07-14 12:00:30|4292||4292.5||4292.5||4292||0
1626264050000|2021-07-14 12:00:50|4292|4291|4291.5|4291|4292.5|4291|4291.5|4291|813
1626264060000|2021-07-14 12:01:00|||||||||72
1626264080000|2021-07-14 12:01:20|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|91
1626264100000|2021-07-14 12:01:40||4290||4290.5||4290.5||4290|0
1626264130000|2021-07-14 12:02:10|4291|4290|4291|4290.5|4291.5|4290.5|4291|4290|0
1626264140000|2021-07-14 12:02:20|4290.5|4290|4291|4290|4291|4290.5|4290.5|4290|0
1626264150000|2021-07-14 12:02:30|4291.5|4290.5|4291.5|4290.5|4291.5|4291|4291|4290|1858
1626264190000|2021-07-14 12:03:10|4291||4291||4291||4291||215
1626264220000|2021-07-14 12:03:40|4291.5|4290|4290.5|4290|4291.5|4290|4290.5|4290|225
1626264230000|2021-07-14 12:03:50|4291|4290.5|4291|4290.5|4291.5|4291|4291|4290.5|1123
1626264240000|2021-07-14 12:04:00||4290||4290.5||4290.5||4290|0
1626264260000|2021-07-14 12:04:20|||||||||242
1626264270000|2021-07-14 12:04:30|4290.5|4290|4290|4289|4291|4290.5|4290|4289|1371
1626264280000|2021-07-14 12:04:40|4289.5|4288.5|4289|4288|4289.5|4288.5|4289|4288|779
1626264290000|2021-07-14 12:04:50|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|191
1626264320000|2021-07-14 12:05:20|4290|4289|4290|4289.5|4290|4289.5|4290|4289|461
1626264330000|2021-07-14 12:05:30|||||||||64
1626264340000|2021-07-14 12:05:40|4290.5|4290|4291|4290|4291|4290|4290.5|4290|571
1626264350000|2021-07-14 12:05:50||4290.5||4290.5||4290.5||4290.5|92
1626264360000|2021-07-14 12:06:00||4290||4290.5||4290.5||4290|140
1626264370000|2021-07-14 12:06:10|4291.5|4290|4291.5|4291|4292.5|4292|4291|4290|1485
1626264390000|2021-07-14 12:06:30|||||||||170
1626264400000|2021-07-14 12:06:40|4291|4290.5|4290.5|4289.5|4291|4290.5|4290.5|4289.5|738
1626264410000|2021-07-14 12:06:50||4290||4290||4290||4290|0
1626264420000|2021-07-14 12:07:00|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|1194
1626264430000|2021-07-14 12:07:10|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|987
1626264460000|2021-07-14 12:07:40|4289.5||4289.5||4289.5||4289.5||0
1626264470000|2021-07-14 12:07:50|4289|4288|4288|4286.5|4289.5|4288|4288|4286.5|79
1626264480000|2021-07-14 12:08:00||4287||4286.5||4287||4286.5|22
1626264510000|2021-07-14 12:08:30|4287.5|4286|4287|4285.5|4287.5|4286.5|4286|4285|332
1626264540000|2021-07-14 12:09:00|||||||||23
1626264560000|2021-07-14 12:09:20|4286.5|4286|4286.5|4285.5|4287|4286|4286.5|4285.5|70
1626264590000|2021-07-14 12:09:50||4286||4285.5||4286||4285.5|329
1626264600000|2021-07-14 12:10:00|4286|4286|4286.5|4285.5|4287|4286.5|4286|4285.5|2268
1626264610000|2021-07-14 12:10:10|4286|4285|4286.5|4285.5|4286.5|4286|4286|4285|1758
1626264630000|2021-07-14 12:10:30|4287|4286|4286.5|4285.5|4287|4286.5|4286.5|4285.5|751
1626264650000|2021-07-14 12:10:50|4287|4286|4287|4285.5|4287|4286|4287|4285.5|0
1626264660000|2021-07-14 12:11:00|4286.5||4286.5||4286.5||4286.5||0
1626264680000|2021-07-14 12:11:20|4286|4285|4285|4284.5|4286|4285|4285|4284.5|593
1626264690000|2021-07-14 12:11:30||4284||4284||4284||4284|48
1626264700000|2021-07-14 12:11:40|||||||||200
1626264720000|2021-07-14 12:12:00|4284.5||4285||4285||4284.5||13
1626264730000|2021-07-14 12:12:10|4284.5||4285||4285||4284.5||0
1626264740000|2021-07-14 12:12:20|4285.5|4284.5|4285.5|4285|4285.5|4285|4285|4284|1659
1626264750000|2021-07-14 12:12:30|||||||||9
1626264760000|2021-07-14 12:12:40|||||||||72
1626264770000|2021-07-14 12:12:50|4286|4285.5|4286|4285|4286.5|4286|4286|4285|698
1626264790000|2021-07-14 12:13:10|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|0
1626264800000|2021-07-14 12:13:20||4285||4285.5||4285.5||4285|0
1626264810000|2021-07-14 12:13:30|4286|4285|4286|4285|4286|4285|4286|4285|0
1626264860000|2021-07-14 12:14:20|4286.5|4285.5|4285|4284|4286.5|4286|4285|4284|4011
1626264870000|2021-07-14 12:14:30|4284.5|4284.5|4284.5|4283.5|4285|4284.5|4284.5|4283.5|977
1626264880000|2021-07-14 12:14:40|4284|4283|4284|4283|4284|4283|4284|4283|363
1626264890000|2021-07-14 12:14:50|4283.5|4283.5|4283.5|4282.5|4284|4283.5|4283|4282.5|929
1626264910000|2021-07-14 12:15:10|4283|4282|4282|4281|4283|4282|4282|4281|805
1626264930000|2021-07-14 12:15:30|||||||||12
1626264960000|2021-07-14 12:16:00|4282.5|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|896
1626264970000|2021-07-14 12:16:10||4281.5||4281||4281.5||4281|0
1626265000000|2021-07-14 12:16:40|4282|4281.5|4282|4281|4282|4281.5|4282|4281|1085
1626265010000|2021-07-14 12:16:50|||||||||184
1626265030000|2021-07-14 12:17:10|4281.5|4281.5|4283|4282|4283.5|4283|4281.5|4281|3684
1626265040000|2021-07-14 12:17:20|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|215
1626265060000|2021-07-14 12:17:40|||||||||32
1626265070000|2021-07-14 12:17:50|4282|4281|4282|4281|4282|4281|4282|4281|850
1626265080000|2021-07-14 12:18:00|4282.5|4281.5|4282.5|4281.5|4283|4282.5|4282.5|4281|2091
1626265090000|2021-07-14 12:18:10|4283||4283||4283||4283||0
1626265100000|2021-07-14 12:18:20|4282.5||4282.5||4282.5||4282.5||0
1626265130000|2021-07-14 12:18:50||4282||4282||4282||4282|136
1626265140000|2021-07-14 12:19:00|||||||||464
1626265150000|2021-07-14 12:19:10|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|1291
1626265170000|2021-07-14 12:19:30|4281|4280.5|4280.5|4279.5|4281|4281|4280.5|4279.5|64
1626265190000|2021-07-14 12:19:50|4281|4280|4282|4281|4282|4281.5|4281|4279.5|1471
1626265260000|2021-07-14 12:21:00||4281.5||4281.5||4281.5||4281|19
1626265270000|2021-07-14 12:21:10|4281.5|4281|4282|4281|4282|4281.5|4281.5|4281|757
1626265280000|2021-07-14 12:21:20|4281.5|4280.5|4280.5|4279.5|4281.5|4280.5|4280.5|4279.5|271
1626265290000|2021-07-14 12:21:30|||||||||39
1626265300000|2021-07-14 12:21:40|||||||||17
1626265310000|2021-07-14 12:21:50|4281||4281||4281||4280.5||0
1626265320000|2021-07-14 12:22:00|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|752
1626265330000|2021-07-14 12:22:10||4279.5||4279.5||4279.5||4279.5|133
1626265360000|2021-07-14 12:22:40|4281|4280|4281.5|4281|4282.5|4282|4281|4279.5|3508
1626265370000|2021-07-14 12:22:50|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|284
1626265400000|2021-07-14 12:23:20|||||||||30
1626265410000|2021-07-14 12:23:30||4282||4281.5||4282||4281.5|209
1626265430000|2021-07-14 12:23:50||4282||4282||4282||4281.5|208
1626265450000|2021-07-14 12:24:10|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|792
1626265460000|2021-07-14 12:24:20||4282||4282||4282||4282|0
1626265490000|2021-07-14 12:24:50||4282.5||4282.5||4282.5||4282.5|107
1626265500000|2021-07-14 12:25:00||4283||4282.5||4283||4282.5|0
1626265510000|2021-07-14 12:25:10|4283|4282|4283|4282|4283|4282.5|4282.5|4282|1657
1626265520000|2021-07-14 12:25:20|||||||||24
1626265530000|2021-07-14 12:25:30|4282.5||4282.5||4282.5||4282.5||0
1626265540000|2021-07-14 12:25:40|||||||||90
1626265550000|2021-07-14 12:25:50|4283|4281.5|4282.5|4282|4283|4282.5|4282.5|4281.5|1149
1626265560000|2021-07-14 12:26:00|4282|4281.5|4281|4280|4282|4281.5|4281|4280|4081
1626265570000|2021-07-14 12:26:10|4281.5|4280.5|4282|4281.5|4282|4281.5|4281.5|4280.5|771
1626265580000|2021-07-14 12:26:20||4281||4281||4281||4281|109
1626265590000|2021-07-14 12:26:30||4281.5||4281.5||4281.5||4281.5|0
1626265600000|2021-07-14 12:26:40||4281||4281||4281||4281|0
1626265610000|2021-07-14 12:26:50|4282.5|4281.5|4283|4282|4283|4282.5|4282.5|4281|918
1626265620000|2021-07-14 12:27:00|||||||||500
1626265650000|2021-07-14 12:27:30|||||||||22
1626265680000|2021-07-14 12:28:00|4282.5|4281.5|4282|4281|4283|4281.5|4282|4281|1373
1626265700000|2021-07-14 12:28:20|4281.5|4280.5|4281|4280|4281.5|4280.5|4281|4280|592
1626265710000|2021-07-14 12:28:30|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4280|4279|492
1626265720000|2021-07-14 12:28:40|4279.5|4279|4280|4279|4280|4279.5|4279.5|4279|177
1626265730000|2021-07-14 12:28:50|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|0
1626265750000|2021-07-14 12:29:10|4280|4279|4281|4280.5|4281|4280.5|4280|4279|1960
1626265770000|2021-07-14 12:29:30|||||||||77
1626265790000|2021-07-14 12:29:50|4280.5|4279.5|4280.5|4279.5|4280.5|4280|4280.5|4279.5|171
1626265800000|2021-07-14 12:30:00|4281|4280|4281.5|4280|4281.5|4280.5|4280.5|4280|831
1626265810000|2021-07-14 12:30:10|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|0
1626265850000|2021-07-14 12:30:50|4282|4281|4284|4283|4284|4283|4281.5|4281|1572
1626265860000|2021-07-14 12:31:00||4282.5||4282.5||4282.5||4282.5|0
1626265880000|2021-07-14 12:31:20||4283||4283||4283||4283|165
1626265890000|2021-07-14 12:31:30||4282.5||4282.5||4283||4282.5|0
1626265900000|2021-07-14 12:31:40||4283||4283||4283||4282.5|0
1626265910000|2021-07-14 12:31:50||4282.5||4282.5||4282.5||4282.5|0
1626265920000|2021-07-14 12:32:00|4283.5|4282|4282.5|4281.5|4283.5|4282|4282|4281.5|1837
1626265930000|2021-07-14 12:32:10|4283|4282|4283|4282|4283|4282.5|4282.5|4281.5|271
1626265940000|2021-07-14 12:32:20|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283.5|4282|1460
1626265960000|2021-07-14 12:32:40|4284|4283|4284|4283|4284.5|4284|4283.5|4282.5|2073
1626265970000|2021-07-14 12:32:50|4284.5|4283.5|4284|4283|4285|4283.5|4284|4283|613
1626265980000|2021-07-14 12:33:00|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|2274
1626265990000|2021-07-14 12:33:10|4283|4282|4282.5|4281.5|4283.5|4282|4282.5|4281.5|1845
1626266010000|2021-07-14 12:33:30|4282|4281|4281|4280.5|4282.5|4281|4280.5|4280|2021
1626266020000|2021-07-14 12:33:40|4281.5|4280|4281|4279.5|4281.5|4281|4281|4279.5|879
1626266040000|2021-07-14 12:34:00|4280.5|4279|4280|4279|4280.5|4279|4280|4279|321
1626266070000|2021-07-14 12:34:30|4280.5|4279.5|4281|4280.5|4281|4280.5|4280.5|4279|1973
1626266080000|2021-07-14 12:34:40||4280||4280||4280||4280|107
1626266090000|2021-07-14 12:34:50|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281.5|4280|283
1626266100000|2021-07-14 12:35:00|4282|4281|4282.5|4282|4282.5|4282|4281.5|4281|429
1626266110000|2021-07-14 12:35:10||4281.5||4281.5||4281.5||4281.5|310
1626266140000|2021-07-14 12:35:40|4283|4282|4282.5|4281.5|4283|4282.5|4282.5|4281.5|533
1626266150000|2021-07-14 12:35:50|4282||4282||4282||4282||404
1626266160000|2021-07-14 12:36:00|4281.5|4281|4281.5|4280.5|4281.5|4281|4281.5|4280.5|1281
1626266170000|2021-07-14 12:36:10|4282|4281|4282|4281|4282|4281.5|4282|4281|625
1626266190000|2021-07-14 12:36:30|4282.5|4281.5|4284|4283|4284.5|4284|4282.5|4281|4088
1626266200000|2021-07-14 12:36:40|4284.5|4283.5|4284.5|4283.5|4284.5|4284|4284.5|4283.5|111
1626266210000|2021-07-14 12:36:50||4284||4284||4284||4284|0
1626266220000|2021-07-14 12:37:00|4285|4283.5|4285|4284|4285.5|4284.5|4285|4283.5|708
1626266230000|2021-07-14 12:37:10||4284.5||4284||4284.5||4284|41
1626266240000|2021-07-14 12:37:20|4285.5|4284.5|4285.5|4284.5|4285.5|4285|4285|4284|257
1626266250000|2021-07-14 12:37:30|4285||4285||4285||4285||344
1626266260000|2021-07-14 12:37:40|4285.5|4284|4284.5|4283.5|4285.5|4284|4284.5|4283.5|1992
1626266280000|2021-07-14 12:38:00|||||||||520
1626266290000|2021-07-14 12:38:10|4284|4282.5|4283.5|4283|4284.5|4283|4283|4282|2622
1626266300000|2021-07-14 12:38:20||4282.5||4283||4283||4282.5|0
1626266310000|2021-07-14 12:38:30|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282|28
1626266320000|2021-07-14 12:38:40||4282||4282.5||4282.5||4282|0
1626266330000|2021-07-14 12:38:50||4282||4282||4282||4282|0
1626266340000|2021-07-14 12:39:00|4283.5|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|1002
1626266350000|2021-07-14 12:39:10|4283.5||4283||4283.5||4283||0
1626266360000|2021-07-14 12:39:20|4283.5||4283.5||4283.5||4283.5||0
1626266390000|2021-07-14 12:39:50|4283|4282|4282.5|4282|4283|4282|4282.5|4282|943
1626266420000|2021-07-14 12:40:20|4282|4281.5|4282|4281|4282.5|4282|4282|4281|1676
1626266440000|2021-07-14 12:40:40|4282.5|4281.5|4282.5|4282|4283|4282|4282.5|4281|2351
1626266460000|2021-07-14 12:41:00|||||||||117
1626266490000|2021-07-14 12:41:30|||||||||35
1626266500000|2021-07-14 12:41:40|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|276
1626266510000|2021-07-14 12:41:50|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|181
1626266520000|2021-07-14 12:42:00|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|464
1626266530000|2021-07-14 12:42:10|||||||||191
1626266540000|2021-07-14 12:42:20|4283.5|4283|4284|4283|4284|4283|4283.5|4282.5|2669
1626266560000|2021-07-14 12:42:40|||||||||67
1626266580000|2021-07-14 12:43:00||4283.5||4283.5||4283.5||4283.5|125
1626266590000|2021-07-14 12:43:10|||||||||342
1626266600000|2021-07-14 12:43:20|4284.5|4283|4283.5|4283|4284.5|4283|4283|4282|1883
1626266610000|2021-07-14 12:43:30|4284||4284||4284||4284||414
1626266620000|2021-07-14 12:43:40|4283.5|4283.5|4284|4283|4284.5|4284|4283.5|4283|711
1626266630000|2021-07-14 12:43:50|4284.5|4283.5|4284.5|4284|4284.5|4284|4284.5|4283.5|386
1626266640000|2021-07-14 12:44:00|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|141
1626266660000|2021-07-14 12:44:20|4284||4284.5||4284.5||4284||535
1626266680000|2021-07-14 12:44:40|4285|4284|4283|4282.5|4285|4284|4283|4282.5|5606
1626266690000|2021-07-14 12:44:50|||||||||178
1626266700000|2021-07-14 12:45:00||4282||4282||4282||4282|1474
1626266710000|2021-07-14 12:45:10|||||||||132
1626266720000|2021-07-14 12:45:20|4282.5|4281.5|4282.5|4281.5|4283|4282|4282|4281.5|942
1626266730000|2021-07-14 12:45:30|4283|4282|4283|4282.5|4283|4282.5|4283|4282|958
1626266740000|2021-07-14 12:45:40|||||||||12
1626266760000|2021-07-14 12:46:00|4283.5|4282|4284|4283.5|4284|4283.5|4283.5|4282|899
1626266770000|2021-07-14 12:46:10|4284.5|4283|4285|4284.5|4285|4284.5|4284.5|4283|325
1626266780000|2021-07-14 12:46:20||4284||4284||4284||4284|0
1626266800000|2021-07-14 12:46:40|4285.5|4284.5|4286|4285.5|4286|4285.5|4285.5|4284.5|635
1626266810000|2021-07-14 12:46:50|4286.5|4286|4285.5|4284.5|4286.5|4286|4285.5|4284.5|2160
1626266820000|2021-07-14 12:47:00|4285|4284|4284.5|4283.5|4285.5|4284|4284|4283.5|1879
1626266830000|2021-07-14 12:47:10||4283||4283.5||4283.5||4283|0
1626266840000|2021-07-14 12:47:20|||||||||425
1626266860000|2021-07-14 12:47:40|4284|4283|4283|4282|4284|4283|4283|4282|1136
1626266870000|2021-07-14 12:47:50|4283.5|4282.5|4284|4283|4284|4283.5|4283|4282.5|1363
1626266890000|2021-07-14 12:48:10|4284.5|4283.5|4284.5|4284|4285|4284|4284.5|4283.5|0
1626266900000|2021-07-14 12:48:20||4283.5||4283.5||4283.5||4283.5|0
1626266910000|2021-07-14 12:48:30|4285|4284|4286.5|4285.5|4286.5|4285.5|4285|4284|2687
1626266920000|2021-07-14 12:48:40|4286||4286||4286||4286||0
1626266930000|2021-07-14 12:48:50|||||||||200
1626266940000|2021-07-14 12:49:00|4286.5|4286|4287|4286|4287.5|4287|4286.5|4286|1951
1626266960000|2021-07-14 12:49:20|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|1455
1626266970000|2021-07-14 12:49:30|4287|4287|4287|4286|4287|4287|4287|4286|3724
1626266980000|2021-07-14 12:49:40|4286.5|4285.5|4286|4285|4287|4285.5|4286|4285|2161
1626266990000|2021-07-14 12:49:50|4285.5||4285.5||4285.5||4285.5||496
1626267000000|2021-07-14 12:50:00|4285|4284.5|4285|4284|4285|4284.5|4285|4284|1679
1626267030000|2021-07-14 12:50:30|4285.5|4284.5|4286|4285|4286.5|4285.5|4285.5|4284|1459
1626267040000|2021-07-14 12:50:40|4286.5||4286.5||4286.5||4286.5||0
1626267050000|2021-07-14 12:50:50|4286||4286.5||4286.5||4286||0
1626267060000|2021-07-14 12:51:00|4286||4286||4286||4285.5||109
1626267080000|2021-07-14 12:51:20|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|559
1626267090000|2021-07-14 12:51:30|4287|4286|4288|4287|4288|4287|4287|4286|460
1626267100000|2021-07-14 12:51:40|4288.5|4287.5|4288.5|4287|4288.5|4287.5|4288|4287|158
1626267110000|2021-07-14 12:51:50|4288||4288||4288||4288||0
1626267130000|2021-07-14 12:52:10|4287.5|4286.5|4287|4286.5|4287.5|4287|4287|4286.5|1363
1626267150000|2021-07-14 12:52:30|4286.5|4286|4286.5|4285.5|4287|4286|4286|4285.5|2009
1626267170000|2021-07-14 12:52:50|4286|4285|4286|4285|4286|4285|4286|4285|1230
1626267180000|2021-07-14 12:53:00|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|0
1626267190000|2021-07-14 12:53:10|4285|4284|4285|4284|4285|4284|4285|4284|24
1626267220000|2021-07-14 12:53:40|4284.5|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|43
1626267230000|2021-07-14 12:53:50|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|441
1626267240000|2021-07-14 12:54:00|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|1059
1626267250000|2021-07-14 12:54:10|4282||4282.5||4282.5||4282||703
1626267290000|2021-07-14 12:54:50|4282|4282|4282|4281.5|4282.5|4282|4282|4281.5|821
1626267300000|2021-07-14 12:55:00|4282.5|4282|4281|4280|4282.5|4282|4280.5|4279.5|8181
1626267320000|2021-07-14 12:55:20||4280.5||4280.5||4280.5||4280.5|13
1626267330000|2021-07-14 12:55:30|4281.5|4281|4281.5|4281|4282|4281|4281|4280.5|762
1626267350000|2021-07-14 12:55:50|4282|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|803
1626267370000|2021-07-14 12:56:10|4282|4282|4282|4281|4282.5|4282|4282|4281|2509
1626267390000|2021-07-14 12:56:30||4281.5||4281.5||4281.5||4281.5|633
1626267400000|2021-07-14 12:56:40|4281.5|4281|4282|4281|4282|4281|4281.5|4281|84
1626267420000|2021-07-14 12:57:00|4282.5|4281.5|4282.5|4281|4282.5|4281.5|4282.5|4281|569
1626267430000|2021-07-14 12:57:10|4282||4282||4282.5||4282||0
1626267450000|2021-07-14 12:57:30|4281.5||4281.5||4281.5||4281.5||0
1626267460000|2021-07-14 12:57:40|4281|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|1852
1626267470000|2021-07-14 12:57:50|||||||||30
1626267480000|2021-07-14 12:58:00||4281||4281||4281||4281|59
1626267490000|2021-07-14 12:58:10|||||||||100
1626267500000|2021-07-14 12:58:20|4282|4281.5|4282.5|4282|4283|4282|4282|4281.5|1448
1626267520000|2021-07-14 12:58:40||4281.5||4281.5||4282||4281.5|1423
1626267540000|2021-07-14 12:59:00|4283|4282|4283|4282|4283|4282.5|4282.5|4281.5|1528
1626267560000|2021-07-14 12:59:20|||||||||125
1626267580000|2021-07-14 12:59:40|4282.5||4283||4283||4282.5||45
1626267600000|2021-07-14 13:00:00|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283.5|4282|1074
1626267620000|2021-07-14 13:00:20|4283||4283.5||4283.5||4283||98
1626267700000|2021-07-14 13:01:40|4284|4283|4284.5|4283.5|4285|4284.5|4284|4283|4138
1626267710000|2021-07-14 13:01:50||4284||4283.5||4284||4283.5|1387
1626267720000|2021-07-14 13:02:00|4284|4283|4284|4283|4284.5|4283.5|4283.5|4283|4422
1626267760000|2021-07-14 13:02:40||4283.5||4283.5||4283.5||4283.5|144
1626267800000|2021-07-14 13:03:20|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|787
1626267810000|2021-07-14 13:03:30|4285.5|4285|4286.5|4285.5|4286.5|4286|4285.5|4285|4274
1626267820000|2021-07-14 13:03:40||4286||4286||4286||4286|967
1626267830000|2021-07-14 13:03:50||4285.5||4286||4286||4285.5|0
1626267840000|2021-07-14 13:04:00|4287|4286.5|4286.5|4286|4287.5|4287|4286.5|4286|2497
1626267860000|2021-07-14 13:04:20|||||||||116
1626267870000|2021-07-14 13:04:30|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|1041
1626267890000|2021-07-14 13:04:50|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|2508
1626267900000|2021-07-14 13:05:00|4287|4286.5|4287|4286|4287|4286.5|4287|4286|789
1626267930000|2021-07-14 13:05:30|4287.5|4287|4287|4286|4287.5|4287|4287|4286|2020
1626267950000|2021-07-14 13:05:50|4286.5|4285.5|4287|4286|4287|4286|4286|4285|2855
1626267960000|2021-07-14 13:06:00|4287.5|4286.5|4287.5|4286.5|4287.5|4287|4287.5|4286.5|198
1626267970000|2021-07-14 13:06:10|4287|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|2061
1626267980000|2021-07-14 13:06:20|4288|4287|4288|4287|4288|4287.5|4287.5|4287|524
1626267990000|2021-07-14 13:06:30||4287.5||4287.5||4287.5||4287|203
1626268000000|2021-07-14 13:06:40|4288.5|4288|4288|4287|4288.5|4288|4288|4287|2091
1626268010000|2021-07-14 13:06:50|4287.5|4286.5|4288|4287|4288|4287|4287|4286.5|4379
1626268020000|2021-07-14 13:07:00|||||||||59
1626268030000|2021-07-14 13:07:10|4287.5|4287.5|4288|4287|4288|4287.5|4287.5|4287|1026
1626268050000|2021-07-14 13:07:30||4287.5||4287.5||4287.5||4287.5|0
1626268060000|2021-07-14 13:07:40|4287.5|4287|4286|4285.5|4287.5|4287|4286|4285.5|2534
1626268070000|2021-07-14 13:07:50|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|1403
1626268080000|2021-07-14 13:08:00||4285||4285||4285||4285|2174
1626268130000|2021-07-14 13:08:50|4286.5|4285.5|4287|4286|4287|4286.5|4286.5|4285.5|2846
1626268140000|2021-07-14 13:09:00|4287.5|4286.5|4287|4286.5|4287.5|4287|4287|4286|3088
1626268160000|2021-07-14 13:09:20|4287.5|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|924
1626268170000|2021-07-14 13:09:30|4288|4287|4288.5|4287.5|4288.5|4287.5|4288|4287|858
1626268200000|2021-07-14 13:10:00|4288|4287|4288|4287|4288.5|4287|4287.5|4286.5|2232
1626268210000|2021-07-14 13:10:10||4286.5||4287||4287||4286.5|0
1626268230000|2021-07-14 13:10:30|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|374
1626268240000|2021-07-14 13:10:40|4287|4286|4286|4285.5|4287|4286|4286|4285.5|2627
1626268250000|2021-07-14 13:10:50|4286.5||4286.5||4286.5||4286.5||0
1626268270000|2021-07-14 13:11:10|4286||4286.5||4286.5||4286||117
1626268280000|2021-07-14 13:11:20|4286||4286||4286||4286||0
1626268300000|2021-07-14 13:11:40|||||||||101
1626268310000|2021-07-14 13:11:50|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|1678
1626268320000|2021-07-14 13:12:00|4286.5|4286|4287|4286|4287|4286|4286.5|4286|203
1626268340000|2021-07-14 13:12:20|||||||||158
1626268350000|2021-07-14 13:12:30||4286.5||4286||4286.5||4286|0
1626268360000|2021-07-14 13:12:40||4286.5||4286.5||4286.5||4286.5|0
1626268370000|2021-07-14 13:12:50|||||||||1121
1626268390000|2021-07-14 13:13:10|4287.5|4287|4288.5|4287.5|4288.5|4288|4287.5|4287|6649
1626268400000|2021-07-14 13:13:20|4288|4287|4287.5|4287|4288.5|4287|4287.5|4287|1619
1626268410000|2021-07-14 13:13:30|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|1659
1626268420000|2021-07-14 13:13:40|4287||4287||4287||4287||0
1626268430000|2021-07-14 13:13:50|||||||||137
1626268450000|2021-07-14 13:14:10|4286.5|4286|4287|4286|4287.5|4287|4286.5|4285.5|9755
1626268460000|2021-07-14 13:14:20|4286.5|4286.5|4285|4284.5|4286.5|4286.5|4285|4284.5|5211
1626268470000|2021-07-14 13:14:30|4285.5|4285|4285.5|4284.5|4285.5|4285|4285.5|4284.5|3242
1626268480000|2021-07-14 13:14:40|4286|4285|4286|4285|4286.5|4286|4286|4285|2114
1626268490000|2021-07-14 13:14:50|4285.5||4286||4286||4285.5||985
1626268500000|2021-07-14 13:15:00|4285.5|4284.5|4286|4285|4286|4285.5|4285|4284.5|3668
1626268510000|2021-07-14 13:15:10||4285.5||4285||4285.5||4285|261
1626268540000|2021-07-14 13:15:40||4285.5||4285.5||4285.5||4285.5|100
1626268560000|2021-07-14 13:16:00|4285.5|4285|4285.5|4284.5|4286|4285.5|4285.5|4284.5|3823
1626268600000|2021-07-14 13:16:40|4285|4284|4283.5|4283|4285|4284|4283.5|4283|1700
1626268610000|2021-07-14 13:16:50|||||||||139
1626268620000|2021-07-14 13:17:00|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|1536
1626268640000|2021-07-14 13:17:20|||||||||15
1626268690000|2021-07-14 13:18:10|4284|4283|4283.5|4283|4284.5|4283|4283.5|4282.5|1311
1626268700000|2021-07-14 13:18:20|||||||||1
1626268710000|2021-07-14 13:18:30|||||||||50
1626268720000|2021-07-14 13:18:40|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|1419
1626268730000|2021-07-14 13:18:50||4284||4284||4284||4284|92
1626268740000|2021-07-14 13:19:00|||||||||60
1626268750000|2021-07-14 13:19:10|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|2055
1626268780000|2021-07-14 13:19:40|4284.5|4283.5|4284.5|4283|4284.5|4283.5|4284|4283|2031
1626268790000|2021-07-14 13:19:50|4284|4282.5|4283.5|4282.5|4284.5|4282.5|4283|4282.5|1621
1626268800000|2021-07-14 13:20:00|4283|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|461
1626268810000|2021-07-14 13:20:10||4283||4283||4283||4283|0
1626268820000|2021-07-14 13:20:20||4282.5||4282.5||4282.5||4282.5|0
1626268830000|2021-07-14 13:20:30|4283|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|1154
1626268840000|2021-07-14 13:20:40|4283|4282|4283|4282.5|4283|4282.5|4282.5|4282|2449
1626268850000|2021-07-14 13:20:50|4282.5|4282|4283|4282|4283|4282|4282.5|4282|1138
1626268870000|2021-07-14 13:21:10|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283.5|4282.5|2174
1626268880000|2021-07-14 13:21:20|4283|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|166
1626268910000|2021-07-14 13:21:50|4284|4283|4283.5|4283|4284|4283.5|4283.5|4283|5690
1626268920000|2021-07-14 13:22:00|4284|4283.5|4285.5|4285|4285.5|4285|4284|4283.5|4427
1626268950000|2021-07-14 13:22:30|||||||||56
1626268960000|2021-07-14 13:22:40|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|407
1626268980000|2021-07-14 13:23:00|4286.5|4286|4286|4285.5|4287|4286|4286|4285.5|4995
1626268990000|2021-07-14 13:23:10|||||||||253
1626269000000|2021-07-14 13:23:20|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|1047
1626269010000|2021-07-14 13:23:30|4287.5|4286|4287|4286.5|4287.5|4286.5|4287|4286|2151
1626269020000|2021-07-14 13:23:40|||||||||24
1626269030000|2021-07-14 13:23:50|4286.5|4286|4286|4285.5|4287|4286|4286|4285.5|1290
1626269040000|2021-07-14 13:24:00|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|1916
1626269060000|2021-07-14 13:24:20|4285.5|4285|4286|4285|4286|4285|4285|4285|1012
1626269090000|2021-07-14 13:24:50||4285.5||4285||4285.5||4285|589
1626269100000|2021-07-14 13:25:00||4285.5||4285.5||4285.5||4285.5|0
1626269110000|2021-07-14 13:25:10|4285.5|4285|4285.5|4284.5|4285.5|4285|4285|4284|3002
1626269130000|2021-07-14 13:25:30|4286|4285|4286|4285|4286|4285.5|4285.5|4285|1054
1626269150000|2021-07-14 13:25:50|4286.5|4285.5|4286|4285.5|4286.5|4286|4286|4285|2936
1626269160000|2021-07-14 13:26:00|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4285.5|5217
1626269170000|2021-07-14 13:26:10|4287|4286.5|4287|4286.5|4287|4286.5|4286.5|4286|1146
1626269180000|2021-07-14 13:26:20|4287.5|4287|4287.5|4286.5|4288|4287|4287|4286.5|911
1626269190000|2021-07-14 13:26:30|4287|4286|4286.5|4285.5|4287|4286.5|4286|4285.5|4789
1626269200000|2021-07-14 13:26:40|4286|4285|4285|4284|4286|4285|4284.5|4284|7388
1626269210000|2021-07-14 13:26:50|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|4030
1626269220000|2021-07-14 13:27:00|4286|4285|4287|4286|4287|4286|4286|4285|720
1626269230000|2021-07-14 13:27:10|4286.5|4286.5|4286|4285.5|4287|4286.5|4286|4285.5|973
1626269240000|2021-07-14 13:27:20|4285.5|4285|4286|4285|4286|4285.5|4285.5|4285|2085
1626269250000|2021-07-14 13:27:30|4285.5|4284.5|4285|4284|4286|4285|4285|4284|2288
1626269260000|2021-07-14 13:27:40|4284.5|4283.5|4284|4283|4285|4283.5|4284|4283|1271
1626269270000|2021-07-14 13:27:50|4284.5|4283.5|4284.5|4283|4284.5|4283.5|4284.5|4283|400
1626269280000|2021-07-14 13:28:00|4284||4284||4284.5||4284||150
1626269290000|2021-07-14 13:28:10||4283.5||4283.5||4283.5||4283.5|227
1626269300000|2021-07-14 13:28:20|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|181
1626269310000|2021-07-14 13:28:30|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284|789
1626269320000|2021-07-14 13:28:40|4286|4285.5|4285.5|4284.5|4286|4285.5|4285|4284.5|969
1626269340000|2021-07-14 13:29:00|4286|4285|4286|4285|4286.5|4285.5|4286|4284.5|5573
1626269350000|2021-07-14 13:29:10||4285.5||4285||4285.5||4285|889
1626269360000|2021-07-14 13:29:20|||||||||707
1626269400000|2021-07-14 13:30:00|4285.5|4284.5|4285|4284|4285.5|4284.5|4285|4284|5969
1626269410000|2021-07-14 13:30:10|4285.5|4284.5|4284.5|4284|4286|4285|4284.5|4284|7810
1626269420000|2021-07-14 13:30:20|4283.5|4283.5|4283|4282.5|4284.5|4283.5|4283|4282|4855
1626269430000|2021-07-14 13:30:30|4283.5|4283|4284|4282.5|4284|4283|4283.5|4282.5|474
1626269440000|2021-07-14 13:30:40|4284.5|4283|4284.5|4284|4284.5|4284|4284|4283|2960
1626269450000|2021-07-14 13:30:50|4284|4283.5|4283.5|4282.5|4284.5|4283.5|4283.5|4282.5|465
1626269460000|2021-07-14 13:31:00|4283|4282|4280.5|4279.5|4283.5|4282|4280.5|4279.5|2734
1626269470000|2021-07-14 13:31:10|4280|4279|4280.5|4279.5|4280.5|4280|4279.5|4279|876
1626269480000|2021-07-14 13:31:20|||||||||5022
1626269490000|2021-07-14 13:31:30|4281|4280|4281|4280.5|4281|4280.5|4281|4280|1154
1626269500000|2021-07-14 13:31:40|4281.5|4281|4281.5|4280.5|4281.5|4281|4281.5|4280.5|187
1626269520000|2021-07-14 13:32:00|4282|4281|4283|4282|4283|4282|4282|4280.5|759
1626269530000|2021-07-14 13:32:10|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|393
1626269540000|2021-07-14 13:32:20|4283|4282|4283.5|4282|4283.5|4282.5|4283|4281.5|455
1626269550000|2021-07-14 13:32:30|4283|4282.5|4283|4282|4283.5|4282.5|4282.5|4282|277
1626269560000|2021-07-14 13:32:40|||||||||2
1626269570000|2021-07-14 13:32:50|4282.5|4282.5|4282|4281|4283|4282.5|4282|4281|3190
1626269580000|2021-07-14 13:33:00|4282.5|4281.5|4282.5|4281|4282.5|4281.5|4282.5|4281|452
1626269590000|2021-07-14 13:33:10|4282|4280.5|4280.5|4279.5|4282|4281|4280.5|4279.5|5061
1626269600000|2021-07-14 13:33:20|||||||||20
1626269610000|2021-07-14 13:33:30|4281|4280|4280|4279.5|4281|4280.5|4280|4279.5|1876
1626269620000|2021-07-14 13:33:40|||||||||52
1626269630000|2021-07-14 13:33:50|4280.5|4280|4282.5|4281.5|4282.5|4282|4280.5|4280|2756
1626269650000|2021-07-14 13:34:10|4283|4282|4283|4282|4283|4282.5|4283|4282|193
1626269660000|2021-07-14 13:34:20|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|150
1626269670000|2021-07-14 13:34:30|4283||4283.5||4283.5||4283||215
1626269680000|2021-07-14 13:34:40|4283|4282|4282|4281|4283.5|4282|4282|4281|6139
1626269690000|2021-07-14 13:34:50|4281.5|4280.5|4280.5|4279.5|4282|4280.5|4280.5|4279.5|1507
1626269700000|2021-07-14 13:35:00|4281|4280|4281|4280|4281.5|4280.5|4280.5|4280|873
1626269710000|2021-07-14 13:35:10|4281.5||4281.5||4281.5||4281.5||0
1626269720000|2021-07-14 13:35:20|4281|4280.5|4281|4280|4281.5|4280.5|4281|4280|1839
1626269730000|2021-07-14 13:35:30|||||||||63
1626269740000|2021-07-14 13:35:40|4280.5|4279.5|4280|4279|4281|4280|4279.5|4279|1967
1626269770000|2021-07-14 13:36:10|4280.5|4279.5|4280|4279|4280.5|4280|4280|4279|2047
1626269780000|2021-07-14 13:36:20|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|2
1626269800000|2021-07-14 13:36:40|4281|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|762
1626269810000|2021-07-14 13:36:50||4280||4279.5||4280||4279.5|114
1626269820000|2021-07-14 13:37:00|4281|4280|4281|4280|4281|4280.5|4281|4280|1283
1626269840000|2021-07-14 13:37:20||4280.5||4280||4280.5||4280|186
1626269850000|2021-07-14 13:37:30|||||||||465
1626269870000|2021-07-14 13:37:50|4280.5|4279.5|4279.5|4278.5|4281|4279.5|4279.5|4278.5|3114
1626269880000|2021-07-14 13:38:00|4279|4278|4278.5|4277.5|4279.5|4278|4277.5|4277|3725
1626269890000|2021-07-14 13:38:10|4278|4277|4277|4276|4278|4277|4277|4276|1673
1626269900000|2021-07-14 13:38:20|4277.5|4276.5|4277.5|4277|4278|4277|4277|4276.5|7563
1626269910000|2021-07-14 13:38:30|4276.5|4276.5|4276|4275|4277.5|4277|4276|4275|7252
1626269920000|2021-07-14 13:38:40|4275.5|4275.5|4276|4275|4276.5|4275.5|4275.5|4274.5|3622
1626269930000|2021-07-14 13:38:50|4276.5|4276|4276|4275|4276.5|4276|4276|4275|435
1626269940000|2021-07-14 13:39:00|4275.5|4274.5|4275.5|4274|4275.5|4275|4274.5|4273.5|2905
1626269950000|2021-07-14 13:39:10|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|684
1626269960000|2021-07-14 13:39:20|4276|4275.5|4277.5|4276.5|4277.5|4276.5|4276|4275.5|1801
1626269970000|2021-07-14 13:39:30|4277|4276|4276|4275|4277.5|4276.5|4275.5|4274.5|4415
1626269980000|2021-07-14 13:39:40|4276.5|4275.5|4277|4276|4277|4276|4276.5|4275.5|0
1626269990000|2021-07-14 13:39:50||4276.5||4276.5||4276.5||4276.5|0
1626270000000|2021-07-14 13:40:00|4277.5|4276|4277|4276|4277.5|4276|4277|4276|480
1626270010000|2021-07-14 13:40:10||4276.5||4276||4276.5||4276|105
1626270020000|2021-07-14 13:40:20||4276.5||4276.5||4276.5||4276.5|290
1626270030000|2021-07-14 13:40:30|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|619
1626270040000|2021-07-14 13:40:40|4277|4276.5|4277|4276|4277|4276.5|4276.5|4276|640
1626270050000|2021-07-14 13:40:50|4276.5|4275.5|4275.5|4274.5|4277|4276|4275.5|4274.5|4304
1626270060000|2021-07-14 13:41:00|4275|4274|4275.5|4274|4275.5|4274|4275|4274|1149
1626270070000|2021-07-14 13:41:10|4275||4275||4275||4275||166
1626270080000|2021-07-14 13:41:20|4274.5|4273.5|4274.5|4273|4274.5|4274|4274|4273|1765
1626270090000|2021-07-14 13:41:30||4273.5||4273.5||4273.5||4273.5|0
1626270100000|2021-07-14 13:41:40|4275|4274|4276.5|4275.5|4276.5|4275.5|4275|4274|4003
1626270110000|2021-07-14 13:41:50|4276|4275|4273.5|4272.5|4276.5|4275|4273.5|4272.5|3020
1626270120000|2021-07-14 13:42:00|4274|4273|4274|4273|4274|4273|4274|4272.5|0
1626270130000|2021-07-14 13:42:10|4273.5|4272.5|4274|4273|4274|4273|4273|4272.5|1167
1626270140000|2021-07-14 13:42:20|4274.5|4273.5|4275.5|4274.5|4275.5|4274.5|4273.5|4273.5|708
1626270150000|2021-07-14 13:42:30|4276|4274|4276|4275|4276|4275|4274.5|4274|3127
1626270160000|2021-07-14 13:42:40|4276.5|4275.5|4277.5|4276|4277.5|4277|4276.5|4275|1452
1626270170000|2021-07-14 13:42:50|4278|4276.5|4278|4277|4278|4277.5|4278|4276.5|1
1626270180000|2021-07-14 13:43:00|4277.5|4277.5|4277|4276|4278|4277.5|4277|4276|3203
1626270200000|2021-07-14 13:43:20|4277.5|4276.5|4277.5|4276.5|4279|4278|4277.5|4276|1683
1626270210000|2021-07-14 13:43:30|4278|4277|4278|4277|4278|4277|4278|4277|0
1626270220000|2021-07-14 13:43:40||4277.5||4277.5||4277.5||4277|0
1626270230000|2021-07-14 13:43:50|4278.5|4278|4279|4278|4279|4278|4278.5|4278|132
1626270240000|2021-07-14 13:44:00|4279.5|4278.5|4280.5|4279.5|4280.5|4279.5|4279|4278.5|1346
1626270250000|2021-07-14 13:44:10||4279||4279||4279.5||4279|0
1626270260000|2021-07-14 13:44:20|4280|4279.5|4280|4279|4280.5|4279.5|4279.5|4279|3130
1626270270000|2021-07-14 13:44:30|||||||||35
1626270290000|2021-07-14 13:44:50|4279.5|4278|4279|4277.5|4279.5|4278.5|4279|4277.5|2106
1626270300000|2021-07-14 13:45:00|4278.5|4276.5|4277.5|4276|4278.5|4277.5|4277|4276|6746
1626270310000|2021-07-14 13:45:10|4278|4276.5|4278|4277|4278.5|4278|4277.5|4276.5|1254
1626270320000|2021-07-14 13:45:20|4278.5|4277.5|4278.5|4277|4278.5|4277.5|4278.5|4277|83
1626270330000|2021-07-14 13:45:30||4277.5||4277.5||4277.5||4277.5|0
1626270340000|2021-07-14 13:45:40|4279|4278|4279.5|4278.5|4280|4279.5|4278.5|4278|897
1626270350000|2021-07-14 13:45:50|4279|4278|4279.5|4278|4279.5|4278|4279|4277.5|100
1626270370000|2021-07-14 13:46:10|4280|4278.5|4280|4279|4280|4279.5|4279.5|4278.5|255
1626270380000|2021-07-14 13:46:20|4280.5|4279.5|4282|4281|4282|4281|4280.5|4279.5|1197
1626270390000|2021-07-14 13:46:30||4280.5||4281||4281||4280.5|0
1626270400000|2021-07-14 13:46:40|||||||||300
1626270440000|2021-07-14 13:47:20|4282.5|4281.5|4282.5|4281.5|4283|4282.5|4282|4281.5|2103
1626270450000|2021-07-14 13:47:30|4282||4282||4282||4282||0
1626270460000|2021-07-14 13:47:40|4281.5|4281|4281|4280.5|4282|4281|4280.5|4280|6249
1626270470000|2021-07-14 13:47:50||4280||4280||4280||4279.5|25
1626270480000|2021-07-14 13:48:00|4281.5|4280.5|4282.5|4281.5|4282.5|4282|4281.5|4280.5|1262
1626270490000|2021-07-14 13:48:10|4282|4281|4280.5|4279.5|4282|4281|4280.5|4279.5|1130
1626270500000|2021-07-14 13:48:20|4280|4279|4280|4279|4280.5|4279.5|4280|4279|267
1626270510000|2021-07-14 13:48:30|4280.5|4279.5|4280|4278.5|4280.5|4280|4280|4278.5|240
1626270520000|2021-07-14 13:48:40|4280.5|4279|4280.5|4280|4280.5|4280|4280.5|4279|337
1626270530000|2021-07-14 13:48:50||4279.5||4279||4280||4279|0
1626270540000|2021-07-14 13:49:00||4279.5||4279.5||4280||4279|416
1626270550000|2021-07-14 13:49:10|4281|4280|4281|4280|4281|4280.5|4281|4279.5|306
1626270590000|2021-07-14 13:49:50|4281.5|4280.5|4282.5|4281.5|4282.5|4282|4281.5|4280.5|1256
1626270600000|2021-07-14 13:50:00|4283|4282|4283.5|4282.5|4283.5|4283|4282.5|4281.5|1064
1626270610000|2021-07-14 13:50:10||4283||4282.5||4283||4282.5|947
1626270620000|2021-07-14 13:50:20|4284|4283|4284.5|4283|4284.5|4283.5|4283.5|4283|476
1626270630000|2021-07-14 13:50:30|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|38
1626270640000|2021-07-14 13:50:40|4285|4284|4285|4284.5|4285.5|4284.5|4285|4283.5|1363
1626270650000|2021-07-14 13:50:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|758
1626270660000|2021-07-14 13:51:00|4285|4284.5|4285|4284|4285.5|4285|4284.5|4284|5839
1626270670000|2021-07-14 13:51:10|4285.5||4285.5||4285.5||4285.5||0
1626270680000|2021-07-14 13:51:20|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284|612
1626270690000|2021-07-14 13:51:30|4285|4284|4285.5|4284.5|4285.5|4285|4285|4284|411
1626270700000|2021-07-14 13:51:40|4285|4284|4285|4283.5|4285|4284.5|4284|4282.5|2217
1626270710000|2021-07-14 13:51:50|4284.5|4283|4284|4283.5|4285|4283.5|4283.5|4282.5|1430
1626270720000|2021-07-14 13:52:00|4283.5|4283|4283|4282|4284|4283|4283|4281.5|911
1626270730000|2021-07-14 13:52:10||4281.5||4281.5||4281.5||4281.5|0
1626270740000|2021-07-14 13:52:20|4282.5||4282.5||4282.5||4282||74
1626270750000|2021-07-14 13:52:30|4283|4282|4283.5|4282.5|4283.5|4282.5|4282.5|4281.5|634
1626270760000|2021-07-14 13:52:40|4283|4282|4283|4282|4283.5|4282.5|4283|4281.5|648
1626270770000|2021-07-14 13:52:50|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|370
1626270780000|2021-07-14 13:53:00|4283|4282|4283|4282|4283|4282|4283|4282|0
1626270790000|2021-07-14 13:53:10|4283.5|4282.5|4284.5|4283|4284.5|4283|4283.5|4282.5|618
1626270810000|2021-07-14 13:53:30|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283|4
1626270820000|2021-07-14 13:53:40||4283||4283||4283.5||4283|0
1626270840000|2021-07-14 13:54:00|4285|4283.5|4286|4284.5|4286|4285.5|4285|4283.5|2044
1626270850000|2021-07-14 13:54:10|4285.5||4285.5||4285.5||4285||365
1626270860000|2021-07-14 13:54:20||4285||4285||4285||4285|0
1626270870000|2021-07-14 13:54:30|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|1923
1626270880000|2021-07-14 13:54:40|4285.5|4284.5|4285.5|4284.5|4286|4284.5|4285|4284.5|1724
1626270900000|2021-07-14 13:55:00|4285|4284|4284.5|4284|4285.5|4284.5|4284.5|4283.5|2315
1626270910000|2021-07-14 13:55:10|4285.5|4284.5|4286|4285|4286|4285.5|4285.5|4284.5|1199
1626270930000|2021-07-14 13:55:30|4285.5|4284.5|4284.5|4283.5|4286|4284.5|4284|4283.5|2725
1626270940000|2021-07-14 13:55:40|4285|4284|4285|4284|4285|4284|4285|4284|807
1626270950000|2021-07-14 13:55:50|4284.5|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|487
1626270960000|2021-07-14 13:56:00|4283.5|4283|4283|4282|4284|4283.5|4283|4282|2846
1626270970000|2021-07-14 13:56:10|4283.5|4282.5|4284|4283|4284|4283.5|4283.5|4282.5|601
1626270980000|2021-07-14 13:56:20|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|186
1626270990000|2021-07-14 13:56:30|4284|4283|4284|4282.5|4284|4283|4284|4282.5|0
1626271000000|2021-07-14 13:56:40|4283.5|4282|4283|4282|4283.5|4282|4283|4282|782
1626271010000|2021-07-14 13:56:50|4282.5||4283||4283||4282.5||230
1626271020000|2021-07-14 13:57:00|4283.5|4282.5|4283.5|4282.5|4284|4283|4283.5|4282|581
1626271030000|2021-07-14 13:57:10||4283||4282.5||4283||4282.5|14
1626271050000|2021-07-14 13:57:30|4283|4282|4283|4282|4283|4282|4282|4281|3656
1626271090000|2021-07-14 13:58:10||4282.5||4282.5||4282.5||4282.5|232
1626271100000|2021-07-14 13:58:20|4283.5|4283|4283.5|4282|4283.5|4283|4283|4282|763
1626271120000|2021-07-14 13:58:40||4282.5||4282.5||4283||4282.5|0
1626271140000|2021-07-14 13:59:00|4284|4283|4285|4284|4285.5|4284.5|4283.5|4282.5|3627
1626271150000|2021-07-14 13:59:10||4283.5||4283.5||4283.5||4283.5|0
1626271170000|2021-07-14 13:59:30|4284.5|4284|4284.5|4283.5|4285|4284|4284.5|4283.5|1709
1626271180000|2021-07-14 13:59:40|4284|4283|4283.5|4282.5|4284.5|4283|4283.5|4282.5|2165
1626271190000|2021-07-14 13:59:50|4284.5|4283|4285|4284|4285|4284|4284.5|4283|737
1626271200000|2021-07-14 14:00:00|4284.5|4283.5|4284|4283|4284.5|4283.5|4284|4283|835
1626271210000|2021-07-14 14:00:10|4283.5|4283.5|4285|4284|4285|4284|4283.5|4283.5|553
1626271220000|2021-07-14 14:00:20|4285.5|4284.5|4285|4284|4285.5|4285|4285|4284|1672
1626271250000|2021-07-14 14:00:50|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284|1031
1626271260000|2021-07-14 14:01:00|4286|4285|4286|4285.5|4286.5|4285.5|4285.5|4285|656
1626271270000|2021-07-14 14:01:10|4285.5|4285|4285.5|4284.5|4286|4285.5|4285|4284|4262
1626271280000|2021-07-14 14:01:20|||||||||500
1626271310000|2021-07-14 14:01:50|4285|4284|4285.5|4284.5|4285.5|4284.5|4284.5|4284|3380
1626271330000|2021-07-14 14:02:10||4285||4285||4285||4284.5|892
1626271340000|2021-07-14 14:02:20|4285|4284.5|4284.5|4283.5|4285|4284.5|4284.5|4283.5|1550
1626271350000|2021-07-14 14:02:30|||||||||400
1626271360000|2021-07-14 14:02:40|4284|4283|4283.5|4282.5|4284|4283.5|4283|4282.5|2208
1626271370000|2021-07-14 14:02:50|4284||4284||4284||4284||0
1626271380000|2021-07-14 14:03:00||4283||4283||4283.5||4283|562
1626271390000|2021-07-14 14:03:10|4283.5|4283.5|4283.5|4283|4283.5|4283.5|4283.5|4283|66
1626271400000|2021-07-14 14:03:20|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|775
1626271450000|2021-07-14 14:04:10|4284|4283|4284.5|4283|4284.5|4283.5|4284|4282.5|1487
1626271460000|2021-07-14 14:04:20|4285|4283.5|4285.5|4284.5|4285.5|4284.5|4285|4283.5|1317
1626271470000|2021-07-14 14:04:30|4285|4284|4286|4285|4286|4285.5|4285|4284|647
1626271480000|2021-07-14 14:04:40|4286.5|4285.5|4286.5|4286|4287.5|4286|4286|4285.5|974
1626271490000|2021-07-14 14:04:50|4287||4286.5||4287||4286.5||133
1626271500000|2021-07-14 14:05:00|4287|4285.5|4286|4285.5|4287|4285.5|4286|4285.5|2520
1626271510000|2021-07-14 14:05:10|4286.5|4285|4285.5|4284.5|4286.5|4285.5|4285|4284.5|2444
1626271530000|2021-07-14 14:05:30||4285||4284.5||4285||4284.5|80
1626271550000|2021-07-14 14:05:50|4286|4285|4285.5|4284.5|4286.5|4285.5|4285.5|4284.5|1700
1626271560000|2021-07-14 14:06:00|||||||||398
1626271570000|2021-07-14 14:06:10|4285|4284|4285.5|4284.5|4285.5|4284.5|4284.5|4284|3040
1626271590000|2021-07-14 14:06:30|4286|4285|4286|4285.5|4286|4285.5|4286|4285|1519
1626271600000|2021-07-14 14:06:40|4287|4286|4287|4286|4287|4286|4287|4286|217
1626271610000|2021-07-14 14:06:50|4286.5|4285.5|4286.5|4285.5|4287|4286|4286.5|4285.5|731
1626271620000|2021-07-14 14:07:00|4286|4285|4285|4284|4286.5|4285.5|4284.5|4284|3054
1626271630000|2021-07-14 14:07:10|4285.5|4284.5|4286|4285|4286|4285|4285.5|4284.5|1183
1626271640000|2021-07-14 14:07:20|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|808
1626271660000|2021-07-14 14:07:40|||||||||23
1626271680000|2021-07-14 14:08:00|4285|4284|4285|4284.5|4285|4284.5|4284.5|4284|1551
1626271690000|2021-07-14 14:08:10|4285.5||4285.5||4285.5||4285.5||0
1626271710000|2021-07-14 14:08:30|4286|4285|4286|4285.5|4286|4285.5|4286|4285|1267
1626271720000|2021-07-14 14:08:40|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|1384
1626271730000|2021-07-14 14:08:50|4286.5||4286.5||4286.5||4286.5||0
1626271740000|2021-07-14 14:09:00|4286||4286||4286||4286||111
1626271750000|2021-07-14 14:09:10|4286.5||4286.5||4286.5||4286.5||2383
1626271760000|2021-07-14 14:09:20|4286|4286|4286.5|4285.5|4286.5|4286|4285.5|4285|3555
1626271790000|2021-07-14 14:09:50|4286|4286|4286|4285.5|4286.5|4286|4286|4285.5|1318
1626271800000|2021-07-14 14:10:00|4286.5|4286|4286.5|4285.5|4286.5|4286|4285.5|4285|4403
1626271810000|2021-07-14 14:10:10|4286|4286|4286.5|4285.5|4286.5|4286|4286|4285.5|514
1626271860000|2021-07-14 14:11:00|4286|4285|4285|4284.5|4286.5|4285|4285|4284|2328
1626271870000|2021-07-14 14:11:10|4285.5|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|1511
1626271920000|2021-07-14 14:12:00|4285||4285.5||4285.5||4285||1
1626271930000|2021-07-14 14:12:10|4285|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|1144
1626271950000|2021-07-14 14:12:30|4285|4284|4285|4284|4285.5|4284|4284.5|4284|1760
1626271960000|2021-07-14 14:12:40|4285.5|4284.5|4285.5|4285|4285.5|4285|4285.5|4284|1693
1626271970000|2021-07-14 14:12:50|4286|4285.5|4286|4285.5|4286|4285.5|4285.5|4285|973
1626271980000|2021-07-14 14:13:00|4285.5|4285|4286.5|4286|4287|4286.5|4285.5|4285|1719
1626271990000|2021-07-14 14:13:10|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|849
1626272000000|2021-07-14 14:13:20|4288|4287.5|4288.5|4287.5|4288.5|4288|4287.5|4287|873
1626272010000|2021-07-14 14:13:30|4289|4288|4288|4287.5|4289|4288|4288|4287.5|1143
1626272020000|2021-07-14 14:13:40|4287.5|4287|4285.5|4285|4288|4287.5|4285.5|4285|10494
1626272030000|2021-07-14 14:13:50|4285|4284.5|4285.5|4284|4285.5|4284.5|4284.5|4283.5|2464
1626272040000|2021-07-14 14:14:00|4285|4284.5|4284.5|4283.5|4285|4284.5|4284.5|4283.5|1595
1626272050000|2021-07-14 14:14:10|4284|4283|4282.5|4281.5|4284.5|4283|4282.5|4281.5|2137
1626272060000|2021-07-14 14:14:20|4282|4281|4283.5|4282.5|4283.5|4282.5|4282|4281|871
1626272070000|2021-07-14 14:14:30|||||||||120
1626272080000|2021-07-14 14:14:40|4284|4283|4284.5|4283.5|4284.5|4283.5|4283.5|4283|1516
1626272090000|2021-07-14 14:14:50|4284|4283|4284|4283|4284|4283|4284|4283|215
1626272100000|2021-07-14 14:15:00|4283.5||4284||4284||4283.5||46
1626272110000|2021-07-14 14:15:10|||||||||6
1626272120000|2021-07-14 14:15:20||4283.5||4283.5||4283.5||4283.5|130
1626272140000|2021-07-14 14:15:40|4283.5|4283|4284|4283|4284|4283.5|4283.5|4283|3665
1626272150000|2021-07-14 14:15:50||4283.5||4283.5||4283.5||4283.5|318
1626272170000|2021-07-14 14:16:10|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|457
1626272180000|2021-07-14 14:16:20||4283||4283||4283||4283|0
1626272190000|2021-07-14 14:16:30|4284.5|4283.5|4285.5|4284.5|4285.5|4285|4284|4283.5|4797
1626272200000|2021-07-14 14:16:40||4285||4285||4285||4285|273
1626272210000|2021-07-14 14:16:50||4284.5||4284.5||4284.5||4284.5|83
1626272220000|2021-07-14 14:17:00|4285|4284|4284.5|4284|4285.5|4284|4284|4283.5|3347
1626272230000|2021-07-14 14:17:10|4284|4283.5|4284|4283.5|4284|4284|4284|4283.5|755
1626272240000|2021-07-14 14:17:20|4284.5|4284|4284.5|4283.5|4285|4284|4283.5|4283|3825
1626272250000|2021-07-14 14:17:30|4285|4284|4286|4285|4286|4285|4285|4283.5|2300
1626272260000|2021-07-14 14:17:40|4285.5|4285.5|4285.5|4284.5|4286|4285.5|4285.5|4284.5|837
1626272270000|2021-07-14 14:17:50|4285|4284|4285|4284|4285.5|4284|4284.5|4284|1609
1626272290000|2021-07-14 14:18:10|||||||||179
1626272320000|2021-07-14 14:18:40|4285.5|4284.5|4285.5|4284.5|4286|4285|4285|4284|1152
1626272330000|2021-07-14 14:18:50||4285||4284.5||4285||4284.5|479
1626272340000|2021-07-14 14:19:00||4285||4285||4285||4285|348
1626272350000|2021-07-14 14:19:10|4286|4285.5|4286|4285|4286|4285.5|4286|4285|652
1626272360000|2021-07-14 14:19:20|4285.5|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|931
1626272370000|2021-07-14 14:19:30|4286||4286||4286||4286||0
1626272390000|2021-07-14 14:19:50|||||||||17
1626272400000|2021-07-14 14:20:00|4285.5|4284.5|4285|4284|4286|4285|4285|4284|3629
1626272420000|2021-07-14 14:20:20|4285.5|4284.5|4285.5|4285|4285.5|4285|4285.5|4284.5|816
1626272430000|2021-07-14 14:20:30||4284.5||4284.5||4284.5||4284.5|298
1626272450000|2021-07-14 14:20:50|4286|4285|4286|4285|4286|4285.5|4285.5|4285|1136
1626272470000|2021-07-14 14:21:10|4286.5|4285.5|4286|4285|4286.5|4286|4286|4285|2868
1626272510000|2021-07-14 14:21:50|4285.5|4285.5|4286|4285.5|4286|4285.5|4285.5|4285.5|1058
1626272520000|2021-07-14 14:22:00|4286.5|4286|4286.5|4285.5|4287|4286.5|4286.5|4285.5|2516
1626272530000|2021-07-14 14:22:10|||||||||138
1626272560000|2021-07-14 14:22:40|4286|4285|4285.5|4285|4286|4285|4285.5|4285|3395
1626272570000|2021-07-14 14:22:50|4286|4285.5|4286|4285|4286|4285.5|4286|4285|706
1626272580000|2021-07-14 14:23:00|4285.5|4284.5|4285|4284.5|4286|4285|4285|4284|2777
1626272590000|2021-07-14 14:23:10|4284.5|4284|4285.5|4285|4285.5|4285|4284.5|4284|2561
1626272600000|2021-07-14 14:23:20|4286|4285.5|4286.5|4285.5|4287|4286|4286|4285.5|1745
1626272610000|2021-07-14 14:23:30|4286|4285|4286.5|4285.5|4287|4285.5|4285.5|4284.5|2414
1626272620000|2021-07-14 14:23:40|4286|4286|4286|4285|4286|4286|4285|4284.5|1710
1626272630000|2021-07-14 14:23:50|4285.5|4284.5|4285|4284|4285.5|4284.5|4285|4284|36972
1626272640000|2021-07-14 14:24:00||4284.5||4284||4284.5||4284|28
1626272650000|2021-07-14 14:24:10|4285.5|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|225
1626272660000|2021-07-14 14:24:20|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|226
1626272670000|2021-07-14 14:24:30|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|667
1626272700000|2021-07-14 14:25:00|4286|4285|4286|4285|4286|4285|4286|4284.5|0
1626272710000|2021-07-14 14:25:10|4285.5||4286||4286||4285.5||0
1626272730000|2021-07-14 14:25:30|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285.5|1512
1626272740000|2021-07-14 14:25:40||4286.5||4286||4286.5||4286|126
1626272750000|2021-07-14 14:25:50|4287.5|4286.5|4287.5|4287|4287.5|4287|4287.5|4286|2240
1626272760000|2021-07-14 14:26:00|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|325
1626272770000|2021-07-14 14:26:10|4289|4288|4289|4288|4289|4288|4289|4288|154
1626272780000|2021-07-14 14:26:20|4289.5|4288.5|4290|4289.5|4290|4289.5|4289|4288|117
1626272790000|2021-07-14 14:26:30||4289||4289||4289||4289|0
1626272800000|2021-07-14 14:26:40|||||||||118
1626272810000|2021-07-14 14:26:50|||||||||74
1626272820000|2021-07-14 14:27:00|4291|4289.5|4291.5|4290.5|4291.5|4290.5|4290.5|4289.5|3469
1626272840000|2021-07-14 14:27:20|4292|4291|4292|4291.5|4292|4291.5|4291.5|4291|539
1626272850000|2021-07-14 14:27:30|4292.5|4292|4294.5|4293.5|4294.5|4293.5|4292.5|4292|1309
1626272860000|2021-07-14 14:27:40|4295|4294|4296|4295|4296|4295|4294.5|4293.5|2462
1626272870000|2021-07-14 14:27:50|4296.5|4295.5|4296|4295|4296.5|4295.5|4295.5|4295|3037
1626272880000|2021-07-14 14:28:00|4295.5|4295.5|4296|4295|4296.5|4295.5|4295.5|4295|795
1626272900000|2021-07-14 14:28:20|4296.5|4295.5|4297.5|4296.5|4297.5|4297|4296|4295|945
1626272910000|2021-07-14 14:28:30|4297|4296|4297.5|4296.5|4297.5|4296.5|4297|4296|145
1626272920000|2021-07-14 14:28:40|||||||||121
1626272930000|2021-07-14 14:28:50|4297|4296|4297|4296|4297|4296.5|4296|4295.5|2981
1626272940000|2021-07-14 14:29:00|4296.5|4295.5|4297|4295.5|4297|4296|4296|4295.5|13
1626272960000|2021-07-14 14:29:20|4296.5|4296|4296.5|4296|4296.5|4296.5|4296.5|4296|719
1626272970000|2021-07-14 14:29:30||4295.5||4296||4296||4295.5|145
1626272980000|2021-07-14 14:29:40|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|1278
1626272990000|2021-07-14 14:29:50|4297.5|4297|4299|4298|4299|4298.5|4297.5|4297|505
1626273010000|2021-07-14 14:30:10|4299.5|4298.5|4299.5|4298.5|4300|4299|4299.5|4298|777
1626273020000|2021-07-14 14:30:20|4299|4298|4299|4298|4299|4298|4299|4298|430
1626273030000|2021-07-14 14:30:30|4299.5||4299||4299.5||4298.5||320
1626273040000|2021-07-14 14:30:40|4298.5|4297.5|4297|4296|4299|4298|4297|4295.5|4320
1626273050000|2021-07-14 14:30:50|4297.5|4296.5|4297.5|4296.5|4297.5|4297|4297.5|4296|105
1626273060000|2021-07-14 14:31:00|4298|4297|4298|4297|4298.5|4297|4298|4297|942
1626273070000|2021-07-14 14:31:10|||||||||19
1626273080000|2021-07-14 14:31:20|4297.5||4297.5||4297.5||4297.5||566
1626273090000|2021-07-14 14:31:30|4297|4296|4298|4297.5|4298.5|4297.5|4296.5|4296|5221
1626273100000|2021-07-14 14:31:40|4298.5|4298|4301|4300.5|4301.5|4300.5|4298.5|4298|2226
1626273110000|2021-07-14 14:31:50|4301.5|4300|4300.5|4300|4301.5|4300.5|4300.5|4299.5|2827
1626273120000|2021-07-14 14:32:00|4301|4300.5|4301|4300|4301.5|4300.5|4301|4300|1792
1626273130000|2021-07-14 14:32:10|4301.5|4300.5|4302.5|4301.5|4302.5|4301.5|4301|4300|1776
1626273140000|2021-07-14 14:32:20|4303||4302.5||4303||4302||5095
1626273150000|2021-07-14 14:32:30|4302||4302.5||4302.5||4302||107
1626273160000|2021-07-14 14:32:40|4302|4302|4303|4301.5|4303|4302|4302|4301.5|222
1626273170000|2021-07-14 14:32:50|4302.5|4302|4303|4302|4303|4302|4302.5|4301.5|180
1626273180000|2021-07-14 14:33:00|4302.5|4301.5|4302.5|4301|4302.5|4301.5|4302|4301|921
1626273190000|2021-07-14 14:33:10|4303.5|4301.5|4302.5|4301.5|4303.5|4302.5|4302.5|4301|748
1626273200000|2021-07-14 14:33:20|4302|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|685
1626273210000|2021-07-14 14:33:30|4303|4302|4303|4302|4303|4302.5|4302.5|4301.5|367
1626273220000|2021-07-14 14:33:40|4303.5|4302.5|4303.5|4302.5|4304|4303|4303.5|4302.5|270
1626273230000|2021-07-14 14:33:50|4304|4303|4304|4303|4304|4303|4304|4303|0
1626273240000|2021-07-14 14:34:00|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304.5|4303|296
1626273250000|2021-07-14 14:34:10|4304|4303|4304|4303|4304|4303|4304|4303|3
1626273260000|2021-07-14 14:34:20|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|225
1626273270000|2021-07-14 14:34:30|4304|4303|4302.5|4301.5|4304|4303|4302.5|4301.5|565
1626273280000|2021-07-14 14:34:40|4302|4301|4302|4301|4302|4301|4302|4301|0
1626273290000|2021-07-14 14:34:50|4301.5||4301.5||4301.5||4301.5||0
1626273300000|2021-07-14 14:35:00|4301|4300.5|4301.5|4300.5|4302|4301|4301|4300|1924
1626273310000|2021-07-14 14:35:10|4301|4300|4301|4299.5|4301|4300|4301|4299.5|116
1626273320000|2021-07-14 14:35:20|4301.5|4300|4301.5|4300.5|4301.5|4300.5|4301.5|4300|289
1626273330000|2021-07-14 14:35:30||4301||4301||4301||4301|239
1626273340000|2021-07-14 14:35:40|4301|4300.5|4300.5|4299.5|4301|4300.5|4300.5|4299.5|731
1626273360000|2021-07-14 14:36:00||4300||4299.5||4300||4299.5|986
1626273370000|2021-07-14 14:36:10|4300|4299|4300|4299|4300|4299.5|4299.5|4298.5|670
1626273380000|2021-07-14 14:36:20|4300.5|4299.5|4301.5|4300|4301.5|4300|4300|4299.5|453
1626273390000|2021-07-14 14:36:30|4302|4300.5|4302|4301|4302|4301.5|4302|4300.5|226
1626273410000|2021-07-14 14:36:50|4302.5|4301.5|4302|4301|4302.5|4302|4302|4301|1101
1626273420000|2021-07-14 14:37:00|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|4301.5|4300|88
1626273430000|2021-07-14 14:37:10||4300||4300||4300||4300|14
1626273440000|2021-07-14 14:37:20||4300.5||4301||4301||4300.5|8
1626273450000|2021-07-14 14:37:30||4300.5||4301||4301||4300.5|81
1626273470000|2021-07-14 14:37:50|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|1228
1626273480000|2021-07-14 14:38:00||4301||4301||4301||4300.5|0
1626273490000|2021-07-14 14:38:10|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|268
1626273500000|2021-07-14 14:38:20|4301||4301||4301||4301||824
1626273510000|2021-07-14 14:38:30|4301.5|4300.5|4301.5|4300.5|4301.5|4301|4301.5|4300.5|108
1626273520000|2021-07-14 14:38:40|4302.5|4301|4301.5|4300.5|4302.5|4301.5|4301.5|4300.5|366
1626273540000|2021-07-14 14:39:00|4302|4301|4301.5|4301|4302|4301|4301.5|4300.5|267
1626273550000|2021-07-14 14:39:10|4301|4300.5|4300.5|4300|4301.5|4300.5|4300.5|4300|740
1626273560000|2021-07-14 14:39:20|||||||||30
1626273580000|2021-07-14 14:39:40|4300|4299.5|4301.5|4300.5|4301.5|4300.5|4300|4299.5|1310
1626273600000|2021-07-14 14:40:00|4301|4300|4301|4300|4301|4300|4300.5|4300|317
1626273620000|2021-07-14 14:40:20||4300.5||4300.5||4300.5||4300.5|208
1626273630000|2021-07-14 14:40:30|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|229
1626273640000|2021-07-14 14:40:40|4302|4301.5|4302|4301|4302|4301.5|4301.5|4301|1159
1626273650000|2021-07-14 14:40:50|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|97
1626273660000|2021-07-14 14:41:00|4302|4301|4303|4302|4303.5|4302.5|4302|4301|434
1626273670000|2021-07-14 14:41:10|4302.5|4301.5|4302.5|4302|4302.5|4302|4302.5|4301.5|57
1626273690000|2021-07-14 14:41:30|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|870
1626273700000|2021-07-14 14:41:40|||||||||334
1626273710000|2021-07-14 14:41:50||4301||4301||4301||4301|0
1626273720000|2021-07-14 14:42:00|4301.5||4301.5||4301.5||4301.5||131
1626273730000|2021-07-14 14:42:10|4301|4300.5|4300.5|4299.5|4301|4300.5|4300.5|4299.5|383
1626273740000|2021-07-14 14:42:20|4300||4300.5||4300.5||4300||455
1626273760000|2021-07-14 14:42:40|4300|4300|4300|4299|4300|4300|4300|4299|357
1626273770000|2021-07-14 14:42:50|4299.5|4299.5|4299|4298|4300|4299.5|4299|4298|730
1626273780000|2021-07-14 14:43:00|||||||||249
1626273800000|2021-07-14 14:43:20||4298.5||4298||4298.5||4298|42
1626273810000|2021-07-14 14:43:30|||||||||320
1626273820000|2021-07-14 14:43:40|4298.5||4299||4299||4298.5||172
1626273840000|2021-07-14 14:44:00|4298.5|4297.5|4298|4297|4298.5|4297.5|4298|4296.5|614
1626273850000|2021-07-14 14:44:10||4296.5||4297||4297.5||4296.5|1383
1626273860000|2021-07-14 14:44:20|4298.5|4297.5|4299|4298|4299|4298|4298.5|4297.5|513
1626273900000|2021-07-14 14:45:00||4298.5||4298||4298.5||4298|283
1626273910000|2021-07-14 14:45:10|4299.5|4298.5|4299.5|4298.5|4300.5|4299.5|4299|4298.5|1717
1626273920000|2021-07-14 14:45:20|4300|4299|4299.5|4298.5|4300|4299|4299.5|4298.5|65
1626273940000|2021-07-14 14:45:40|4299|4298|4299|4298|4299|4298|4299|4298|34
1626273950000|2021-07-14 14:45:50|4298.5||4299||4299||4298.5||36
1626273960000|2021-07-14 14:46:00|4298.5|4297.5|4298|4297|4298.5|4297.5|4298|4297|3088
1626273970000|2021-07-14 14:46:10|||||||||114
1626273990000|2021-07-14 14:46:30|4298.5|4297.5|4298.5|4298|4298.5|4298|4298.5|4297|577
1626274000000|2021-07-14 14:46:40|||||||||73
1626274010000|2021-07-14 14:46:50|||||||||127
1626274020000|2021-07-14 14:47:00|||||||||120
1626274030000|2021-07-14 14:47:10|4298|4297.5|4299|4298.5|4299|4298.5|4298|4297.5|1049
1626274040000|2021-07-14 14:47:20||4298||4298.5||4298.5||4298|67
1626274050000|2021-07-14 14:47:30||4298||4298||4298||4298|131
1626274060000|2021-07-14 14:47:40|4298.5||4299||4299||4298.5||0
1626274070000|2021-07-14 14:47:50|4298.5||4298.5||4298.5||4298.5||136
1626274080000|2021-07-14 14:48:00|||||||||182
1626274090000|2021-07-14 14:48:10|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|212
1626274110000|2021-07-14 14:48:30|4299|4298|4298.5|4298|4299|4298.5|4298.5|4297.5|1287
1626274120000|2021-07-14 14:48:40|4299||4299||4299||4299||0
1626274130000|2021-07-14 14:48:50|||||||||262
1626274140000|2021-07-14 14:49:00|4298.5||4299||4299||4298.5||334
1626274180000|2021-07-14 14:49:40|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|675
1626274190000|2021-07-14 14:49:50|4299|4298|4298.5|4297.5|4299|4298|4298.5|4297.5|668
1626274200000|2021-07-14 14:50:00|||||||||334
1626274210000|2021-07-14 14:50:10|4298|4297|4298|4297|4298|4297|4298|4297|67
1626274220000|2021-07-14 14:50:20||4297.5||4297||4297.5||4297|0
1626274230000|2021-07-14 14:50:30|4298.5|4297.5|4298.5|4298|4299|4298|4298.5|4297|815
1626274240000|2021-07-14 14:50:40|4298|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|797
1626274250000|2021-07-14 14:50:50||4298||4297.5||4298||4297.5|415
1626274270000|2021-07-14 14:51:10||4297||4297||4297||4297|0
1626274280000|2021-07-14 14:51:20||4297.5||4297||4297.5||4297|0
1626274290000|2021-07-14 14:51:30|4298|4296.5|4297.5|4296.5|4298|4296.5|4297.5|4296.5|0
1626274300000|2021-07-14 14:51:40|4298|4297|4299|4298.5|4299.5|4298.5|4298|4297|2976
1626274310000|2021-07-14 14:51:50|4299.5||4299.5||4299.5||4299.5||0
1626274320000|2021-07-14 14:52:00||4299||4298.5||4299||4298.5|697
1626274330000|2021-07-14 14:52:10||4299||4298.5||4299||4298.5|250
1626274340000|2021-07-14 14:52:20|||||||||57
1626274350000|2021-07-14 14:52:30|4299|4298|4298.5|4297.5|4299|4298|4298.5|4297.5|1185
1626274360000|2021-07-14 14:52:40|4298|4297|4298|4297|4298|4297|4298|4297|182
1626274370000|2021-07-14 14:52:50||4297.5||4297||4297.5||4297|29
1626274380000|2021-07-14 14:53:00||4297.5||4297||4297.5||4297|476
1626274390000|2021-07-14 14:53:10|4298.5|4297.5|4298|4297|4298.5|4298|4298|4297|691
1626274400000|2021-07-14 14:53:20|4298.5|4297.5|4299|4298.5|4299|4298.5|4298|4297|1592
1626274410000|2021-07-14 14:53:30|4299.5|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|424
1626274420000|2021-07-14 14:53:40||4298||4298.5||4298.5||4298|0
1626274430000|2021-07-14 14:53:50|4299|4298|4299|4298|4299.5|4298|4299|4297.5|0
1626274440000|2021-07-14 14:54:00|4299.5|4298.5|4299.5|4298|4299.5|4298.5|4299.5|4298|0
1626274450000|2021-07-14 14:54:10|4299||4299||4299||4299||223
1626274460000|2021-07-14 14:54:20||4298.5||4298.5||4298.5||4298.5|175
1626274470000|2021-07-14 14:54:30||4298||4298||4298||4298|102
1626274480000|2021-07-14 14:54:40||4298.5||4298||4298.5||4298|12
1626274490000|2021-07-14 14:54:50||4298.5||4298||4298.5||4298|150
1626274500000|2021-07-14 14:55:00|4299.5|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|2338
1626274520000|2021-07-14 14:55:20|4300|4299|4300.5|4299.5|4300.5|4300|4300|4299|2063
1626274530000|2021-07-14 14:55:30||4300||4300||4300||4299.5|133
1626274540000|2021-07-14 14:55:40|4301.5|4300.5|4302|4301|4302|4301.5|4301|4300.5|586
1626274550000|2021-07-14 14:55:50||4300.5||4300.5||4300.5||4300.5|0
1626274560000|2021-07-14 14:56:00||4301||4301||4301||4301|351
1626274570000|2021-07-14 14:56:10|4303|4301.5|4303|4302|4303|4302|4302.5|4301.5|1028
1626274580000|2021-07-14 14:56:20||4302.5||4302.5||4302.5||4302.5|200
1626274590000|2021-07-14 14:56:30|4303.5|4302|4304|4303|4304|4303|4303.5|4302|541
1626274600000|2021-07-14 14:56:40|4303.5|4303.5|4305|4304|4305.5|4304.5|4303.5|4303.5|1907
1626274620000|2021-07-14 14:57:00||4304.5||4304||4304.5||4304|468
1626274630000|2021-07-14 14:57:10|4305.5|4304.5|4306|4305|4306|4305|4305.5|4304|1201
1626274640000|2021-07-14 14:57:20|4305.5|4304.5|4306|4305|4306|4305|4305.5|4304.5|121
1626274650000|2021-07-14 14:57:30|4305.5|4304.5|4306.5|4305.5|4306.5|4305.5|4305.5|4304|700
1626274660000|2021-07-14 14:57:40|4307|4306|4306.5|4305|4307|4306|4306.5|4305|87
1626274670000|2021-07-14 14:57:50|4307|4305.5|4307|4306|4307.5|4306.5|4306.5|4305.5|837
1626274680000|2021-07-14 14:58:00|4307.5|4306.5|4308.5|4307|4308.5|4307.5|4307|4306.5|310
1626274690000|2021-07-14 14:58:10|4308||4308||4308||4308||0
1626274700000|2021-07-14 14:58:20|4307.5|4306.5|4307|4306|4307.5|4306.5|4307|4306|189
1626274710000|2021-07-14 14:58:30||4306.5||4306.5||4306.5||4306.5|41
1626274730000|2021-07-14 14:58:50|4306.5|4306|4306|4305|4306.5|4306|4306|4305|766
1626274740000|2021-07-14 14:59:00|4305.5|4304.5|4304.5|4303.5|4305.5|4304.5|4304.5|4303.5|257
1626274750000|2021-07-14 14:59:10|4304|4303|4304|4303|4304|4303|4304|4303|380
1626274760000|2021-07-14 14:59:20||4303.5||4303.5||4303.5||4303.5|358
1626274770000|2021-07-14 14:59:30||4303||4303||4303||4303|0
1626274790000|2021-07-14 14:59:50|4304.5|4303.5|4304|4303|4304.5|4303.5|4304|4303|354
1626274800000|2021-07-14 15:00:00|4304.5|4303.5|4303.5|4302.5|4304.5|4303.5|4303.5|4302.5|229
1626274810000|2021-07-14 15:00:10||4303||4302.5||4303||4302.5|0
1626274820000|2021-07-14 15:00:20|4303|4302|4302.5|4301.5|4303|4302|4302|4301.5|2075
1626274830000|2021-07-14 15:00:30|4302|4302|4302.5|4301.5|4302.5|4302|4302|4301|1450
1626274840000|2021-07-14 15:00:40|4302|4301|4301.5|4301|4302|4301|4301.5|4300.5|198
1626274850000|2021-07-14 15:00:50|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|112
1626274860000|2021-07-14 15:01:00||4301||4300.5||4301||4300.5|1020
1626274880000|2021-07-14 15:01:20|4301||4301.5||4301.5||4301||0
1626274890000|2021-07-14 15:01:30||4301||4300.5||4301||4300.5|918
1626274900000|2021-07-14 15:01:40|4301||4301.5||4301.5||4301||0
1626274910000|2021-07-14 15:01:50|||||||||95
1626274920000|2021-07-14 15:02:00|4301||4301.5||4301.5||4301||129
1626274930000|2021-07-14 15:02:10|4301||4301.5||4301.5||4301||0
1626274940000|2021-07-14 15:02:20|4301|4301|4302.5|4301.5|4302.5|4301.5|4301|4301|2558
1626274950000|2021-07-14 15:02:30|4302|4301|4302|4301|4302|4301|4301.5|4301|269
1626274960000|2021-07-14 15:02:40|4301.5||4302||4302||4301.5||115
1626274980000|2021-07-14 15:03:00|4301.5|4300.5|4301|4300|4302|4300.5|4300.5|4300|1071
1626274990000|2021-07-14 15:03:10|4301.5|4300.5|4302|4301|4302|4301|4301.5|4300|693
1626275030000|2021-07-14 15:03:50|4301.5|4300|4301|4300|4301.5|4300.5|4301|4300|538
1626275040000|2021-07-14 15:04:00|||||||||303
1626275050000|2021-07-14 15:04:10|4302|4300.5|4302|4301|4302|4301|4301.5|4300.5|2322
1626275060000|2021-07-14 15:04:20|4301.5||4302||4302||4301.5||99
1626275070000|2021-07-14 15:04:30||4300.5||4300.5||4300.5||4300.5|0
1626275080000|2021-07-14 15:04:40|4301.5|4301|4302|4301|4302|4301|4301.5|4300.5|0
1626275090000|2021-07-14 15:04:50|||||||||169
1626275100000|2021-07-14 15:05:00|4301.5|4300.5|4300.5|4300|4301.5|4300.5|4300.5|4300|759
1626275110000|2021-07-14 15:05:10|4301|4300.5|4302|4301|4302|4301|4301|4300.5|1394
1626275120000|2021-07-14 15:05:20|4302.5|4301.5|4302|4301|4302.5|4301.5|4302|4301|527
1626275140000|2021-07-14 15:05:40||4301.5||4301.5||4301.5||4301|387
1626275150000|2021-07-14 15:05:50|4302.5||4302.5||4302.5||4302||0
1626275160000|2021-07-14 15:06:00|4302||4302.5||4302.5||4302||325
1626275180000|2021-07-14 15:06:20|||||||||4
1626275190000|2021-07-14 15:06:30|4303|4302|4302.5|4301.5|4303|4302.5|4302.5|4301.5|828
1626275200000|2021-07-14 15:06:40|||||||||827
1626275220000|2021-07-14 15:07:00|4302|4302|4302|4301.5|4302|4302|4302|4301.5|436
1626275230000|2021-07-14 15:07:10|4302.5||4302.5||4302.5||4302.5||213
1626275240000|2021-07-14 15:07:20|4302||4302||4302||4302||98
1626275250000|2021-07-14 15:07:30|4301.5|4301|4301.5|4300.5|4301.5|4301|4301.5|4300.5|500
1626275270000|2021-07-14 15:07:50|4301|4300|4300.5|4300|4301.5|4300|4300.5|4300|3064
1626275280000|2021-07-14 15:08:00|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300|956
1626275290000|2021-07-14 15:08:10|4300.5|4300|4300.5|4300|4301|4300|4300.5|4299.5|3587
1626275300000|2021-07-14 15:08:20|||||||||304
1626275310000|2021-07-14 15:08:30|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|817
1626275320000|2021-07-14 15:08:40|4301|4300|4302|4301|4302|4301|4301|4300|817
1626275340000|2021-07-14 15:09:00||4301.5||4301.5||4301.5||4301.5|341
1626275350000|2021-07-14 15:09:10|4302.5|4301|4304.5|4303.5|4304.5|4303.5|4302.5|4301|867
1626275360000|2021-07-14 15:09:20||4303||4303||4303||4303|0
1626275370000|2021-07-14 15:09:30||4303.5||4303.5||4303.5||4303.5|0
1626275390000|2021-07-14 15:09:50|4304||4304.5||4304.5||4304||0
1626275400000|2021-07-14 15:10:00||4304||4303.5||4304||4303.5|827
1626275410000|2021-07-14 15:10:10|4304||4304||4304||4304||0
1626275420000|2021-07-14 15:10:20|4304.5|4304|4304.5|4303.5|4304.5|4304|4304.5|4303.5|435
1626275440000|2021-07-14 15:10:40|4304||4304.5||4304.5||4304||0
1626275460000|2021-07-14 15:11:00|||||||||114
1626275470000|2021-07-14 15:11:10|4304||4304||4304.5||4304||434
1626275480000|2021-07-14 15:11:20|||||||||2
1626275490000|2021-07-14 15:11:30|4303.5|4303|4303.5|4303|4304|4303|4303.5|4303|375
1626275500000|2021-07-14 15:11:40|||||||||567
1626275510000|2021-07-14 15:11:50|4303|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|2288
1626275520000|2021-07-14 15:12:00|4303.5|4303|4303.5|4303|4303.5|4303|4303|4302.5|1560
1626275530000|2021-07-14 15:12:10|4304|4303.5|4304|4303.5|4304.5|4303.5|4304|4303|614
1626275550000|2021-07-14 15:12:30|||||||||127
1626275570000|2021-07-14 15:12:50|||||||||62
1626275580000|2021-07-14 15:13:00|||||||||251
1626275590000|2021-07-14 15:13:10|4304.5|4304|4304.5|4303.5|4304.5|4304|4304.5|4303.5|148
1626275600000|2021-07-14 15:13:20|4304||4304.5||4304.5||4304||147
1626275610000|2021-07-14 15:13:30|4304||4304||4304.5||4304||0
1626275620000|2021-07-14 15:13:40|||||||||134
1626275630000|2021-07-14 15:13:50|||||||||99
1626275640000|2021-07-14 15:14:00|||||||||110
1626275650000|2021-07-14 15:14:10|||||||||135
1626275660000|2021-07-14 15:14:20|||||||||242
1626275670000|2021-07-14 15:14:30|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|958
1626275680000|2021-07-14 15:14:40|4304|4303.5|4304|4303.5|4304|4303.5|4303.5|4303|770
1626275690000|2021-07-14 15:14:50||4303||4303||4303||4303|0
1626275700000|2021-07-14 15:15:00|4303.5|4302.5|4303|4302|4303.5|4302.5|4303|4302|1164
1626275710000|2021-07-14 15:15:10|4303.5|4302.5|4303.5|4303|4303.5|4303|4303.5|4302.5|732
1626275720000|2021-07-14 15:15:20|4303|4302.5|4303|4302|4303|4302.5|4303|4302|3094
1626275730000|2021-07-14 15:15:30|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|243
1626275740000|2021-07-14 15:15:40|4302|4301|4302|4301|4302|4301|4302|4301|318
1626275750000|2021-07-14 15:15:50|4301.5|4301.5|4302|4301.5|4302|4301.5|4301.5|4301.5|641
1626275760000|2021-07-14 15:16:00||4301||4301||4301||4301|441
1626275770000|2021-07-14 15:16:10|||||||||54
1626275780000|2021-07-14 15:16:20|||||||||529
1626275790000|2021-07-14 15:16:30|4302.5|4301.5|4302.5|4301|4302.5|4302|4302|4301|667
1626275800000|2021-07-14 15:16:40|4302|4301.5|4302.5|4301.5|4302.5|4302|4302|4301.5|201
1626275810000|2021-07-14 15:16:50|||||||||186
1626275820000|2021-07-14 15:17:00|4302|4301|4302|4301|4302|4301|4302|4301|0
1626275840000|2021-07-14 15:17:20|||||||||389
1626275860000|2021-07-14 15:17:40|||||||||314
1626275870000|2021-07-14 15:17:50|||||||||181
1626275880000|2021-07-14 15:18:00|||||||||244
1626275890000|2021-07-14 15:18:10|||||||||251
1626275900000|2021-07-14 15:18:20|||||||||270
1626275910000|2021-07-14 15:18:30|4302.5|4301.5|4302.5|4301.5|4302.5|4302|4302|4301.5|876
1626275920000|2021-07-14 15:18:40|4302|4302|4302.5|4302|4302.5|4302|4302|4301.5|1448
1626275930000|2021-07-14 15:18:50|||||||||186
1626275940000|2021-07-14 15:19:00|4303|4302.5|4303.5|4302.5|4303.5|4303|4303|4302.5|2441
1626275960000|2021-07-14 15:19:20|4303||4303||4303||4303||297
1626275970000|2021-07-14 15:19:30|4303.5|4302|4303.5|4303|4303.5|4303|4303.5|4302|178
1626275980000|2021-07-14 15:19:40|4304|4303.5|4303.5|4302.5|4304|4303.5|4303|4302.5|3563
1626275990000|2021-07-14 15:19:50|4304|4303|4304|4303|4304|4303.5|4304|4303|709
1626276000000|2021-07-14 15:20:00|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|611
1626276010000|2021-07-14 15:20:10||4303||4303||4303||4303|100
1626276030000|2021-07-14 15:20:30|4304|4303.5|4304.5|4304|4304.5|4304|4304|4303.5|803
1626276040000|2021-07-14 15:20:40|||||||||82
1626276050000|2021-07-14 15:20:50|4305|4304.5|4305.5|4305|4305.5|4305|4305|4304.5|1309
1626276060000|2021-07-14 15:21:00|4305|4304.5|4305|4304.5|4305.5|4305|4305|4304.5|694
1626276070000|2021-07-14 15:21:10|4304.5|4304|4305|4304|4305|4304|4304.5|4304|1063
1626276080000|2021-07-14 15:21:20|4304.5|4304.5|4304.5|4304|4304.5|4304.5|4304.5|4304|149
1626276090000|2021-07-14 15:21:30|4305||4304.5||4305||4304.5||205
1626276100000|2021-07-14 15:21:40|4305|4303.5|4304|4303.5|4305|4303.5|4304|4303.5|1642
1626276110000|2021-07-14 15:21:50|4303.5|4303|4304|4303|4304|4303|4303.5|4303|80
1626276120000|2021-07-14 15:22:00|||||||||102
1626276130000|2021-07-14 15:22:10|4303.5||4304||4304||4303.5||197
1626276140000|2021-07-14 15:22:20|4304.5|4303.5|4304.5|4304|4304.5|4304|4304|4303.5|1057
1626276150000|2021-07-14 15:22:30|4304|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303.5|452
1626276160000|2021-07-14 15:22:40|4304||4304||4304||4304||0
1626276170000|2021-07-14 15:22:50|4303.5|4303|4304|4303|4304|4303|4303.5|4303|316
1626276180000|2021-07-14 15:23:00|4303.5|4302.5|4303.5|4302.5|4304|4303|4303|4302.5|2341
1626276190000|2021-07-14 15:23:10|||||||||19
1626276200000|2021-07-14 15:23:20||4303||4302.5||4303||4302.5|10
1626276210000|2021-07-14 15:23:30|4304|4303|4304|4303.5|4304.5|4303.5|4303.5|4302.5|1971
1626276220000|2021-07-14 15:23:40||4303||4303||4303||4303|350
1626276240000|2021-07-14 15:24:00|4304.5|4303.5|4304|4303.5|4304.5|4303.5|4304|4303.5|1972
1626276250000|2021-07-14 15:24:10|4304.5||4304.5||4304.5||4304.5||182
1626276260000|2021-07-14 15:24:20|4304|4304|4304.5|4304|4304.5|4304|4304|4304|596
1626276280000|2021-07-14 15:24:40|4304|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303.5|118
1626276290000|2021-07-14 15:24:50|||||||||470
1626276300000|2021-07-14 15:25:00|4304|4304|4304.5|4304|4305|4304|4304|4304|1642
1626276310000|2021-07-14 15:25:10|4305|4304.5|4306|4305|4306|4305.5|4305|4304|5711
1626276320000|2021-07-14 15:25:20|4306.5|4305.5|4306.5|4306|4306.5|4306|4306|4305.5|1135
1626276330000|2021-07-14 15:25:30|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|1278
1626276340000|2021-07-14 15:25:40|4306.5|4306|4307|4306|4307|4306.5|4306|4306|1189
1626276350000|2021-07-14 15:25:50|4306.5|4306.5|4306.5|4306|4306.5|4306.5|4306.5|4306|1207
1626276360000|2021-07-14 15:26:00|4306|4305.5|4306.5|4306|4307|4306.5|4306|4305.5|2549
1626276370000|2021-07-14 15:26:10|4307|4306.5|4307|4306|4307.5|4307|4307|4306|2141
1626276380000|2021-07-14 15:26:20|4307.5|4306.5|4307.5|4306.5|4307.5|4307|4307|4306|1592
1626276390000|2021-07-14 15:26:30|4308|4307|4309|4308.5|4309.5|4308.5|4308|4306.5|2839
1626276400000|2021-07-14 15:26:40|4309.5||4309.5||4309.5||4309.5||152
1626276410000|2021-07-14 15:26:50||4309||4308.5||4309||4308.5|554
1626276430000|2021-07-14 15:27:10|4310|4309|4310.5|4309.5|4310.5|4309.5|4309.5|4308.5|1233
1626276440000|2021-07-14 15:27:20|4310|4310|4310.5|4310|4310.5|4310|4310|4309.5|1961
1626276450000|2021-07-14 15:27:30|4310|4309.5|4310|4309|4310|4309.5|4309.5|4309|735
1626276460000|2021-07-14 15:27:40|4310.5|4309.5|4311|4309.5|4311|4309.5|4310.5|4309.5|777
1626276470000|2021-07-14 15:27:50|4310.5|4310|4310.5|4309.5|4310.5|4310.5|4310.5|4309.5|239
1626276480000|2021-07-14 15:28:00|4311|4310|4311|4310.5|4311|4310.5|4310.5|4309.5|2103
1626276490000|2021-07-14 15:28:10|4311.5|4311|4310.5|4309.5|4311.5|4311|4310.5|4309.5|2671
1626276500000|2021-07-14 15:28:20|4310||4310||4310||4310||379
1626276510000|2021-07-14 15:28:30|4309.5|4309|4309.5|4308.5|4309.5|4309|4309.5|4308|407
1626276520000|2021-07-14 15:28:40|4309|4308|4309.5|4308.5|4309.5|4308.5|4309|4308|288
1626276530000|2021-07-14 15:28:50||4308||4308.5||4308.5||4308|288
1626276540000|2021-07-14 15:29:00|4310|4309|4310.5|4309.5|4310.5|4309.5|4310|4309|2035
1626276550000|2021-07-14 15:29:10|4311|4310|4311.5|4310|4311.5|4310.5|4310.5|4310|402
1626276560000|2021-07-14 15:29:20|4312|4310.5|4312|4311|4312|4311|4311.5|4310|681
1626276570000|2021-07-14 15:29:30|4311.5|4310.5|4310|4309|4311.5|4310.5|4310|4309|465
1626276580000|2021-07-14 15:29:40||4309.5||4309.5||4309.5||4309.5|29
1626276590000|2021-07-14 15:29:50|4310.5|4309|4310|4309|4311|4309|4310|4309|1989
1626332410000|2021-07-15 07:00:10|4301|4298.5|4300|4291|4301|4298.5|4300|4291|737
1626332420000|2021-07-15 07:00:20|4299.5|4290.5|4292.5|4288.5|4299.5|4295.5|4292|4287.5|4976
1626332430000|2021-07-15 07:00:30|4292|4289|4292.5|4290|4294.5|4291.5|4291|4288|2558
1626332440000|2021-07-15 07:00:40|4293|4290.5|4294|4290|4294|4290.5|4292.5|4290|0
1626332460000|2021-07-15 07:01:00|4293.5|4290.5|4292|4289.5|4295|4292.5|4292|4289.5|2776
1626332470000|2021-07-15 07:01:10|4292.5|4290.5|4298.5|4295.5|4300|4296.5|4292.5|4290.5|2504
1626332480000|2021-07-15 07:01:20|4299|4296|4294|4291.5|4299.5|4296.5|4293|4290.5|890
1626332490000|2021-07-15 07:01:30|4294.5|4292|4292.5|4290|4295|4293|4292.5|4290|122
1626332500000|2021-07-15 07:01:40|4293|4292|4295.5|4293.5|4298.5|4295|4292.5|4292|1596
1626332510000|2021-07-15 07:01:50|4296|4294|4296.5|4293.5|4297|4295|4295.5|4293|85
1626332520000|2021-07-15 07:02:00|4295.5|4294|4299.5|4296.5|4301|4297.5|4295|4294|531
1626332530000|2021-07-15 07:02:10|4300|4297|4301.5|4298|4302|4298.5|4300|4296.5|0
1626332540000|2021-07-15 07:02:20||4298.5||4298.5||4299||4297.5|9
1626332550000|2021-07-15 07:02:30||4299||4299.5||4299.5||4299|302
1626332560000|2021-07-15 07:02:40|4302.5|4300.5|4303|4301|4304.5|4301.5|4302.5|4299|60
1626332570000|2021-07-15 07:02:50|4303.5|4301.5|4304|4302|4304|4302|4303.5|4301.5|4
1626332580000|2021-07-15 07:03:00|4305|4302.5|4307|4305|4308|4305|4304.5|4302.5|461
1626332590000|2021-07-15 07:03:10|4306.5|4304.5|4308|4305.5|4308|4305.5|4306.5|4304.5|230
1626332600000|2021-07-15 07:03:20|4309|4306|4309.5|4307.5|4311|4308|4308.5|4306|0
1626332610000|2021-07-15 07:03:30|4310|4308|4312|4309.5|4312|4309.5|4310|4308|0
1626332620000|2021-07-15 07:03:40|4311.5|4310|4312.5|4310|4312.5|4310|4311.5|4310|0
1626332630000|2021-07-15 07:03:50|||||||||45
1626332640000|2021-07-15 07:04:00|4313.5|4310.5|4307.5|4305.5|4313.5|4310.5|4307.5|4305.5|1373
1626332650000|2021-07-15 07:04:10|4308|4306|4308.5|4306.5|4308.5|4306.5|4307.5|4306|27
1626332660000|2021-07-15 07:04:20|4308|4306|4306.5|4304|4308|4306|4306|4304|8
1626332670000|2021-07-15 07:04:30||4304.5||4305||4305||4304|5
1626332680000|2021-07-15 07:04:40|4307|4305.5|4307|4305|4307.5|4305.5|4307|4305|94
1626332690000|2021-07-15 07:04:50|4307.5|4305.5|4306|4303|4307.5|4305.5|4306|4303|408
1626332700000|2021-07-15 07:05:00|4306.5|4303.5|4306|4303.5|4307.5|4305|4306|4303|75
1626332710000|2021-07-15 07:05:10|4305.5|4303|4306|4304|4306|4304|4305|4303|0
1626332720000|2021-07-15 07:05:20|4306.5|4304.5|4308.5|4306|4308.5|4306.5|4306.5|4304.5|549
1626332730000|2021-07-15 07:05:30|4309|4306.5|4309.5|4306.5|4310|4307|4309|4306|0
1626332740000|2021-07-15 07:05:40|4308.5|4306|4306.5|4305|4308.5|4306|4306|4304.5|166
1626332750000|2021-07-15 07:05:50|4307|4304.5|4306.5|4304.5|4307|4306|4306.5|4304.5|358
1626332760000|2021-07-15 07:06:00|4306|4303.5|4303.5|4301|4307|4303.5|4302.5|4300.5|396
1626332770000|2021-07-15 07:06:10|4303|4301.5|4302.5|4301.5|4303.5|4301.5|4302.5|4301.5|0
1626332780000|2021-07-15 07:06:20|4302|4301|4302|4301|4302|4301|4302|4301|6
1626332800000|2021-07-15 07:06:40|4302.5|4299.5|4302.5|4300|4302.5|4301.5|4302|4299|158
1626332810000|2021-07-15 07:06:50|4302|4299.5|4300|4297.5|4302.5|4299.5|4299.5|4296.5|984
1626332820000|2021-07-15 07:07:00|4299.5|4297|4300.5|4297.5|4301|4297.5|4299|4296.5|150
1626332830000|2021-07-15 07:07:10|4300|4297|4298.5|4296|4300|4297|4297.5|4295|144
1626332850000|2021-07-15 07:07:30|4298||4298||4298||4297.5||0
1626332860000|2021-07-15 07:07:40|4297.5||4298||4298||4297.5||3
1626332870000|2021-07-15 07:07:50||4296.5||4296.5||4296.5||4296.5|9
1626332880000|2021-07-15 07:08:00|4297.5|4296|4299|4296.5|4299|4297|4296.5|4294|515
1626332890000|2021-07-15 07:08:10|4298.5|4297|4300|4298|4300|4298|4298.5|4296.5|225
1626332900000|2021-07-15 07:08:20|4299.5|4297.5|4299|4297|4299.5|4297.5|4299|4297|0
1626332910000|2021-07-15 07:08:30|4299.5|4297.5|4300.5|4298.5|4301|4298.5|4299.5|4297.5|0
1626332920000|2021-07-15 07:08:40|4300|4298|4300|4298|4300|4298|4299.5|4297.5|76
1626332930000|2021-07-15 07:08:50|4299.5|4297.5|4299.5|4297.5|4299.5|4297.5|4299.5|4297.5|0
1626332940000|2021-07-15 07:09:00|4300|4298|4301|4299|4301|4299|4300|4298|0
1626332960000|2021-07-15 07:09:20|4300.5|4299.5|4302|4300|4302.5|4300|4300|4299.5|146
1626332970000|2021-07-15 07:09:30|4302.5|4300.5|4303|4301|4303|4301|4302.5|4300.5|1
1626332980000|2021-07-15 07:09:40|4302.5|4300.5|4302.5|4300|4302.5|4300.5|4302|4300|0
1626332990000|2021-07-15 07:09:50|4302||4302||4302.5||4301.5||231
1626333000000|2021-07-15 07:10:00|4302.5|4300.5|4303.5|4301.5|4304|4301.5|4302.5|4300.5|22
1626333010000|2021-07-15 07:10:10|4303|4301|4304|4302.5|4304|4302.5|4302.5|4300.5|211
1626333020000|2021-07-15 07:10:20|4303.5|4301.5|4303.5|4301|4304|4302|4302.5|4301|164
1626333030000|2021-07-15 07:10:30||4301.5||4301||4301.5||4301|0
1626333040000|2021-07-15 07:10:40|4304|4301.5|4304.5|4302.5|4305|4302.5|4303|4301|1
1626333050000|2021-07-15 07:10:50|4305|4302|4305|4303|4305|4303|4304.5|4302|0
1626333060000|2021-07-15 07:11:00|4305.5|4303.5|4308.5|4306|4308.5|4306|4305.5|4303.5|0
1626333070000|2021-07-15 07:11:10|4308|4306.5|4309.5|4307.5|4310|4307.5|4308|4306.5|34
1626333080000|2021-07-15 07:11:20|4309|4308|4309|4308|4309|4308|4309|4308|0
1626333090000|2021-07-15 07:11:30|4309.5|4308.5|4309.5|4308.5|4310.5|4308.5|4309.5|4308.5|0
1626333110000|2021-07-15 07:11:50|4310|4308|4307|4306|4311|4309|4307|4306|2414
1626333120000|2021-07-15 07:12:00|4308|4306.5|4309|4306.5|4309|4306.5|4307.5|4306|798
1626333140000|2021-07-15 07:12:20|4309.5|4307|4309.5|4308|4309.5|4309|4309|4307|788
1626333150000|2021-07-15 07:12:30|4309|4307.5|4307.5|4306|4309|4307.5|4307.5|4305.5|787
1626333160000|2021-07-15 07:12:40||4305.5||4306||4306||4305.5|0
1626333170000|2021-07-15 07:12:50|||||||||767
1626333180000|2021-07-15 07:13:00|4307|4305|4307|4305|4307|4305|4307|4305|371
1626333190000|2021-07-15 07:13:10|4306.5|4304.5|4306.5|4304.5|4306.5|4304.5|4306.5|4304.5|0
1626333200000|2021-07-15 07:13:20|4306|4305|4305.5|4304.5|4306|4305|4305.5|4304.5|49
1626333210000|2021-07-15 07:13:30|4305||4305.5||4305.5||4305||0
1626333220000|2021-07-15 07:13:40|4306|4305|4306|4305|4307.5|4305.5|4306|4305|681
1626333230000|2021-07-15 07:13:50|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|67
1626333240000|2021-07-15 07:14:00|4305|4303.5|4303.5|4302|4305|4303.5|4303.5|4301.5|748
1626333250000|2021-07-15 07:14:10|4303|4301.5|4302.5|4301|4303.5|4301.5|4301.5|4301|124
1626333280000|2021-07-15 07:14:40||4301.5||4301.5||4301.5||4301.5|0
1626333300000|2021-07-15 07:15:00|4302||4302||4302||4302||117
1626333310000|2021-07-15 07:15:10|4302.5||4302.5||4302.5||4302.5||57
1626333320000|2021-07-15 07:15:20|4303|4302|4305|4303.5|4305|4303.5|4303|4301.5|653
1626333330000|2021-07-15 07:15:30|4306|4304|4306|4304.5|4306|4305|4305|4304|315
1626333340000|2021-07-15 07:15:40|4306.5|4305|4308|4306.5|4308|4306.5|4306.5|4305|30
1626333360000|2021-07-15 07:16:00|4308.5|4307|4307|4305.5|4308.5|4307|4305.5|4305|921
1626333370000|2021-07-15 07:16:10|4307.5|4306|4307.5|4306|4307.5|4306.5|4307.5|4306|6
1626333380000|2021-07-15 07:16:20|4307||4307.5||4307.5||4307||97
1626333410000|2021-07-15 07:16:50|4308|4306.5|4309|4308|4309|4308|4308|4306.5|241
1626333420000|2021-07-15 07:17:00|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|82
1626333430000|2021-07-15 07:17:10|4308|4307|4307.5|4306.5|4308.5|4307|4307|4305.5|1577
1626333440000|2021-07-15 07:17:20|4307|4305.5|4306|4305|4307|4306|4306|4305|336
1626333450000|2021-07-15 07:17:30|4305.5|4304.5|4306.5|4305.5|4306.5|4305.5|4305.5|4304.5|710
1626333460000|2021-07-15 07:17:40|4307||4307||4307||4307||0
1626333470000|2021-07-15 07:17:50|||||||||50
1626333480000|2021-07-15 07:18:00|4306.5|4305|4306.5|4305|4306.5|4305.5|4305.5|4305|1312
1626333490000|2021-07-15 07:18:10|4306|4305.5|4307.5|4306|4307.5|4306|4306|4305.5|130
1626333500000|2021-07-15 07:18:20|4307|4305.5|4306|4305.5|4307|4306|4306|4305|232
1626333510000|2021-07-15 07:18:30|4306.5|4305|4305.5|4304.5|4306.5|4305|4305|4303|699
1626333520000|2021-07-15 07:18:40|||||||||75
1626333530000|2021-07-15 07:18:50|4306|4305|4306.5|4305|4306.5|4305|4306|4305|133
1626333540000|2021-07-15 07:19:00||4305.5||4305.5||4305.5||4305.5|105
1626333550000|2021-07-15 07:19:10|4307.5|4306|4309|4308|4309|4308|4307.5|4306|137
1626333560000|2021-07-15 07:19:20|4309.5|4308.5|4310|4308.5|4310|4309|4309.5|4308|303
1626333570000|2021-07-15 07:19:30|4310.5|4309|4310|4308.5|4311.5|4309.5|4310|4308.5|838
1626333580000|2021-07-15 07:19:40|4309.5|4308|4309|4308.5|4309.5|4308.5|4309|4308|30
1626333590000|2021-07-15 07:19:50|4308.5|4308|4309|4308|4309|4308.5|4308.5|4308|371
1626333600000|2021-07-15 07:20:00|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4308|4307|994
1626333610000|2021-07-15 07:20:10|4309|4308|4307.5|4307|4309|4308|4307.5|4307|1094
1626333620000|2021-07-15 07:20:20|4308|4307.5|4308.5|4307|4309.5|4308|4308|4307|904
1626333630000|2021-07-15 07:20:30|4308|4307.5|4309.5|4308.5|4309.5|4308.5|4308|4307|129
1626333640000|2021-07-15 07:20:40|4309|4308|4308|4306.5|4309|4308|4307.5|4306|1881
1626333650000|2021-07-15 07:20:50|4307.5|4306|4307.5|4307|4307.5|4307|4307.5|4306|0
1626333660000|2021-07-15 07:21:00|4308|4306.5|4309.5|4308|4309.5|4308|4307.5|4306|825
1626333670000|2021-07-15 07:21:10|4309|4307.5|4309.5|4308|4309.5|4309|4308.5|4307.5|1764
1626333680000|2021-07-15 07:21:20|4310|4308.5|4310|4309|4310|4309.5|4310|4308|348
1626333700000|2021-07-15 07:21:40|4309.5||4309.5||4309.5||4309.5||0
1626333720000|2021-07-15 07:22:00|4309|4308|4308.5|4307.5|4309|4308|4308.5|4307.5|1540
1626333740000|2021-07-15 07:22:20|4308|4307|4307|4306|4308.5|4307.5|4307|4306|2060
1626333750000|2021-07-15 07:22:30|4306.5|4305|4306|4305.5|4307|4306|4306|4305|890
1626333760000|2021-07-15 07:22:40|4306.5|4306|4307.5|4307|4308.5|4307|4306.5|4306|919
1626333770000|2021-07-15 07:22:50|4308|4307.5|4307|4306.5|4308|4307.5|4306.5|4306|961
1626333780000|2021-07-15 07:23:00|4307.5||4307||4308||4307||189
1626333790000|2021-07-15 07:23:10|4306.5|4305.5|4307|4306|4307|4306.5|4306.5|4305.5|2518
1626333800000|2021-07-15 07:23:20|4308|4306.5|4308.5|4307.5|4308.5|4307.5|4308|4306.5|283
1626333810000|2021-07-15 07:23:30|4309|4308|4309|4308|4309|4308.5|4308.5|4307.5|974
1626333820000|2021-07-15 07:23:40|4308.5|4307.5|4308.5|4307.5|4309|4307.5|4308|4307.5|455
1626333830000|2021-07-15 07:23:50|4309|4308|4308.5|4307.5|4309|4308|4308.5|4307.5|600
1626333840000|2021-07-15 07:24:00|4309|4308|4312|4310.5|4312|4310.5|4309|4308|487
1626333850000|2021-07-15 07:24:10|4311.5|4309.5|4311|4309.5|4311.5|4310.5|4310.5|4309.5|730
1626333860000|2021-07-15 07:24:20|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|114
1626333870000|2021-07-15 07:24:30|4310|4309.5|4309.5|4308.5|4310|4309.5|4309.5|4308.5|661
1626333880000|2021-07-15 07:24:40|4310|4309|4310.5|4309|4311|4310.5|4310|4309|547
1626333890000|2021-07-15 07:24:50|4310|4308.5|4309.5|4308.5|4310|4309|4309.5|4308.5|289
1626333900000|2021-07-15 07:25:00|4310|4309|4310.5|4309.5|4310.5|4310|4310|4309|671
1626333910000|2021-07-15 07:25:10|4310|4310|4310.5|4310|4312|4310.5|4309.5|4308.5|3026
1626333920000|2021-07-15 07:25:20|4311|4309.5|4311|4309.5|4311|4310|4310|4309|1726
1626333930000|2021-07-15 07:25:30|4310.5|4310|4310.5|4309.5|4311|4310.5|4310|4309.5|2438
1626333940000|2021-07-15 07:25:40|4311|4310|4310.5|4309.5|4311|4310|4310|4309.5|1543
1626333950000|2021-07-15 07:25:50|4310|4309|4309|4308|4310.5|4309|4308.5|4308|3424
1626333960000|2021-07-15 07:26:00|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307.5|292
1626333970000|2021-07-15 07:26:10|4308|4308|4309.5|4309|4309.5|4309|4308|4308|1615
1626333980000|2021-07-15 07:26:20|4309|4308|4309.5|4308.5|4309.5|4308.5|4308.5|4308|600
1626333990000|2021-07-15 07:26:30|4309|4308|4309|4308.5|4309|4308.5|4309|4308|45
1626334000000|2021-07-15 07:26:40|4308.5|4308|4309|4308|4309|4308|4308.5|4308|413
1626334010000|2021-07-15 07:26:50|4308.5|4307.5|4308.5|4307.5|4309.5|4308|4308|4307.5|964
1626334020000|2021-07-15 07:27:00|4309|4308|4309|4308|4309|4308|4308.5|4308|84
1626334030000|2021-07-15 07:27:10|||||||||98
1626334040000|2021-07-15 07:27:20|4308.5|4307.5|4310|4309|4310|4309.5|4308|4307.5|983
1626334050000|2021-07-15 07:27:30|||||||||45
1626334060000|2021-07-15 07:27:40|4310.5|4309.5|4311.5|4310.5|4311.5|4310.5|4310|4309|1273
1626334070000|2021-07-15 07:27:50|4312|4310|4310|4309.5|4312|4310|4310|4309.5|677
1626334080000|2021-07-15 07:28:00|4310.5|4310|4309|4308|4311|4310|4308.5|4308|4225
1626334090000|2021-07-15 07:28:10|4309.5|4308.5|4312|4310.5|4312|4310.5|4309.5|4308|394
1626334100000|2021-07-15 07:28:20|4311.5|4311|4312.5|4311.5|4313|4312.5|4311.5|4310.5|1354
1626334110000|2021-07-15 07:28:30|4313|4312|4314|4312.5|4314|4312.5|4313|4311.5|158
1626334120000|2021-07-15 07:28:40||4313||4313||4313.5||4313|215
1626334140000|2021-07-15 07:29:00|4313.5|4312.5|4312|4311.5|4313.5|4312.5|4312|4311.5|1897
1626334150000|2021-07-15 07:29:10|4312.5||4312||4312.5||4312||0
1626334160000|2021-07-15 07:29:20|4312.5|4312|4313|4312|4313|4312|4312.5|4312|271
1626334170000|2021-07-15 07:29:30|4313.5||4313.5||4313.5||4313.5||0
1626334180000|2021-07-15 07:29:40|4314|4312.5|4314|4313|4314|4313|4314|4312.5|0
1626334200000|2021-07-15 07:30:00|4313.5|4312.5|4313|4312|4314|4312.5|4312.5|4312|833
1626334210000|2021-07-15 07:30:10|4313.5||4313.5||4313.5||4313.5||0
1626334220000|2021-07-15 07:30:20|4314|4312.5|4315|4313.5|4315|4314|4314|4312.5|150
1626334230000|2021-07-15 07:30:30||4313||4313.5||4313.5||4313|0
1626334240000|2021-07-15 07:30:40|4315.5|4314|4316|4315|4316|4315|4315.5|4314|123
1626334250000|2021-07-15 07:30:50|4316.5|4315.5|4317|4315.5|4317|4316|4316|4315|468
1626334260000|2021-07-15 07:31:00|4316.5|4315|4315|4314|4316.5|4315|4314|4312.5|806
1626334270000|2021-07-15 07:31:10|4314.5|4313.5|4314.5|4313|4314.5|4313.5|4314.5|4313|216
1626334280000|2021-07-15 07:31:20|4314|4312.5|4313.5|4312.5|4314|4312.5|4313.5|4312.5|419
1626334290000|2021-07-15 07:31:30|4313|4312|4313.5|4312|4314.5|4313.5|4312.5|4312|5001
1626334300000|2021-07-15 07:31:40|4313|4311.5|4312|4310.5|4313|4312|4310.5|4310|1845
1626334310000|2021-07-15 07:31:50|4311.5|4311|4311|4310.5|4312.5|4311.5|4311|4310|5408
1626334320000|2021-07-15 07:32:00|4311.5||4311||4311.5||4311||0
1626334330000|2021-07-15 07:32:10|||||||||373
1626334340000|2021-07-15 07:32:20|4310.5|4310|4312.5|4311.5|4312.5|4311.5|4310.5|4309.5|2099
1626334350000|2021-07-15 07:32:30|4313|4312|4313.5|4312.5|4313.5|4312.5|4313|4312|647
1626334360000|2021-07-15 07:32:40|4314|4313|4315|4314|4315|4314|4313.5|4312.5|1994
1626334370000|2021-07-15 07:32:50|4314.5|4313.5|4315.5|4314.5|4315.5|4314.5|4314.5|4313.5|324
1626334380000|2021-07-15 07:33:00|4315|4314|4316|4315|4316.5|4315|4314.5|4313.5|94
1626334390000|2021-07-15 07:33:10|4315.5|4314.5|4313.5|4312.5|4316|4314.5|4313.5|4312.5|941
1626334400000|2021-07-15 07:33:20|4314|4313|4315|4313.5|4315|4313.5|4313.5|4312.5|468
1626334410000|2021-07-15 07:33:30|4314.5|4314|4314.5|4313.5|4314.5|4314.5|4314.5|4313|255
1626334420000|2021-07-15 07:33:40|4315|4314|4314.5|4313.5|4315|4314|4314.5|4313.5|133
1626334430000|2021-07-15 07:33:50|4315|4314|4314.5|4313.5|4315|4314|4314.5|4313.5|0
1626334440000|2021-07-15 07:34:00|4315|4314|4316.5|4315.5|4316.5|4315.5|4314.5|4314|316
1626334450000|2021-07-15 07:34:10|4316|4315|4317|4315.5|4317|4315.5|4316|4315|0
1626334470000|2021-07-15 07:34:30|4317.5|4316|4318|4316.5|4318|4317|4317.5|4316|156
1626334480000|2021-07-15 07:34:40|4318.5|4317|4318.5|4317|4318.5|4317.5|4318.5|4317|300
1626334490000|2021-07-15 07:34:50|4318|4316.5|4318|4317|4319|4317.5|4318|4316.5|202
1626334500000|2021-07-15 07:35:00|4317.5|4316.5|4315|4313.5|4318.5|4316.5|4314.5|4313.5|1963
1626334510000|2021-07-15 07:35:10|4315.5|4314|4316.5|4315.5|4316.5|4315.5|4315|4314|0
1626334520000|2021-07-15 07:35:20|4316|4315|4316.5|4315.5|4316.5|4315.5|4315.5|4315|467
1626334550000|2021-07-15 07:35:50|4317|4316|4317.5|4316.5|4317.5|4317|4317|4316|476
1626334560000|2021-07-15 07:36:00|4318|4316|4317|4316|4318|4316.5|4316.5|4316|669
1626334570000|2021-07-15 07:36:10|4317.5|4316.5|4317.5|4316|4318|4316.5|4317|4316|3033
1626334580000|2021-07-15 07:36:20|4318|4316.5|4318|4317|4318.5|4317|4318|4316.5|58
1626334590000|2021-07-15 07:36:30|4318.5|4317.5|4318.5|4318|4319.5|4318|4318|4317|622
1626334600000|2021-07-15 07:36:40|4318|4317.5|4318|4317|4318|4317.5|4317.5|4316.5|902
1626334610000|2021-07-15 07:36:50|4317.5|4316.5|4317.5|4316.5|4317.5|4317|4317|4316.5|70
1626334620000|2021-07-15 07:37:00||4317||4316.5||4317||4316.5|0
1626334630000|2021-07-15 07:37:10|4317|4316|4317.5|4316.5|4317.5|4317|4316.5|4316|519
1626334640000|2021-07-15 07:37:20|||||||||25
1626334650000|2021-07-15 07:37:30|4317|4317|4319|4318|4319|4318|4317|4317|188
1626334660000|2021-07-15 07:37:40|4318.5|4317.5|4318.5|4317.5|4318.5|4317.5|4318|4317.5|393
1626334670000|2021-07-15 07:37:50|4319|4318|4319|4317.5|4319|4318|4319|4317.5|140
1626334680000|2021-07-15 07:38:00|4318.5|4318|4320|4319|4320|4319|4318.5|4317.5|207
1626334690000|2021-07-15 07:38:10|4319.5|4318.5|4320|4319|4320|4319.5|4319|4318.5|1604
1626334700000|2021-07-15 07:38:20|4320.5|4319.5|4322|4321|4322|4321|4320.5|4319.5|592
1626334710000|2021-07-15 07:38:30|4322.5||4322.5||4322.5||4322.5||4
1626334720000|2021-07-15 07:38:40|4322||4322||4322||4322||0
1626334730000|2021-07-15 07:38:50|4321.5|4320.5|4321|4320|4322|4321|4320.5|4320|911
1626334740000|2021-07-15 07:39:00||4320.5||4320||4320.5||4320|76
1626334750000|2021-07-15 07:39:10|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|4321.5|4320|290
1626334760000|2021-07-15 07:39:20|4322|4321|4323|4322|4323|4322|4322|4320.5|502
1626334770000|2021-07-15 07:39:30|4323.5||4323||4323.5||4323||2
1626334780000|2021-07-15 07:39:40|4323.5||4323||4323.5||4323||0
1626334790000|2021-07-15 07:39:50|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|409
1626334800000|2021-07-15 07:40:00|4323|4322|4323|4322.5|4324|4323.5|4323|4322|660
1626334810000|2021-07-15 07:40:10|4323.5||4323||4323.5||4323||54
1626334820000|2021-07-15 07:40:20|4323.5||4323||4323.5||4323||129
1626334830000|2021-07-15 07:40:30|4323.5|4322|4323.5|4322|4323.5|4322.5|4323|4322|412
1626334840000|2021-07-15 07:40:40|4324|4322.5|4325|4324|4325|4324|4324|4322.5|189
1626334850000|2021-07-15 07:40:50|4325.5|4324.5|4326|4325|4326.5|4325|4325.5|4324.5|0
1626334860000|2021-07-15 07:41:00|4325.5|4324.5|4325.5|4325|4326|4325|4325.5|4324.5|250
1626334870000|2021-07-15 07:41:10|4325|4324.5|4325|4323.5|4325|4324.5|4324.5|4323.5|928
1626334880000|2021-07-15 07:41:20||4324||4323.5||4324||4323.5|0
1626334890000|2021-07-15 07:41:30|4324.5|4324|4325|4324|4325|4324|4324|4323.5|713
1626334900000|2021-07-15 07:41:40||4323.5||4323.5||4324||4323.5|0
1626334920000|2021-07-15 07:42:00|4324.5||4324.5||4324.5||4324.5||115
1626334930000|2021-07-15 07:42:10|4325|4324|4326|4325|4326|4325|4325|4323.5|842
1626334940000|2021-07-15 07:42:20||4325.5||4325||4325.5||4325|250
1626334950000|2021-07-15 07:42:30|4325.5||4326||4326||4325.5||0
1626334970000|2021-07-15 07:42:50|4326.5|4325.5|4327|4326|4327|4326|4326.5|4325|1022
1626334980000|2021-07-15 07:43:00|4326.5|4325.5|4326.5|4325.5|4327|4326|4326|4325.5|82
1626334990000|2021-07-15 07:43:10|||||||||25
1626335000000|2021-07-15 07:43:20|4326|4325|4326.5|4325.5|4326.5|4325.5|4325.5|4325|1440
1626335010000|2021-07-15 07:43:30|4326|4325|4327|4326|4327|4326|4326|4325|2415
1626335020000|2021-07-15 07:43:40|4326.5|4326.5|4327.5|4326.5|4327.5|4326.5|4326.5|4326.5|1099
1626335030000|2021-07-15 07:43:50|4328|4327|4329|4328|4329|4328|4328|4327|604
1626335040000|2021-07-15 07:44:00|4328.5|4327.5|4327.5|4326.5|4328.5|4327.5|4327|4326.5|1136
1626335050000|2021-07-15 07:44:10|4328|4327|4329|4327.5|4329|4327.5|4328|4326.5|178
1626335060000|2021-07-15 07:44:20|4329.5|4328|4329|4328|4329.5|4328|4329|4328|0
1626335070000|2021-07-15 07:44:30|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4328.5|4328|1181
1626335080000|2021-07-15 07:44:40|4329|4328|4329.5|4328|4329.5|4328|4329|4328|32
1626335090000|2021-07-15 07:44:50|4330|4328.5|4331.5|4331|4331.5|4331|4330|4328|1337
1626335100000|2021-07-15 07:45:00|4332|4331.5|4332.5|4331.5|4333|4332.5|4332|4331|4236
1626335110000|2021-07-15 07:45:10|4332||4332.5||4332.5||4332||696
1626335120000|2021-07-15 07:45:20|4332|4331|4332|4331|4332|4331|4331.5|4331|705
1626335130000|2021-07-15 07:45:30||4331.5||4331||4331.5||4331|0
1626335140000|2021-07-15 07:45:40|4331.5|4330.5|4331.5|4330.5|4332|4331|4331|4330.5|1054
1626335150000|2021-07-15 07:45:50|4331|4330|4330|4329|4331.5|4330|4330|4329|678
1626335160000|2021-07-15 07:46:00||4329.5||4329.5||4329.5||4329.5|574
1626335170000|2021-07-15 07:46:10|4329.5|4329|4330|4329|4330|4329.5|4329.5|4329|1516
1626335180000|2021-07-15 07:46:20|4330.5|4329.5|4330|4329|4331|4330|4329.5|4329|1099
1626335190000|2021-07-15 07:46:30|4329.5||4329.5||4329.5||4329.5||0
1626335200000|2021-07-15 07:46:40|4330||4330||4330||4330||142
1626335220000|2021-07-15 07:47:00|4330.5|4329.5|4331|4329.5|4331|4330.5|4330|4329.5|508
1626335230000|2021-07-15 07:47:10|4330.5|4330|4331.5|4331|4331.5|4331|4329.5|4329|3473
1626335260000|2021-07-15 07:47:40|4332|4331.5|4333.5|4332.5|4333.5|4332.5|4331.5|4331|570
1626335280000|2021-07-15 07:48:00|4333|4332|4333|4332|4333|4332|4333|4332|306
1626335290000|2021-07-15 07:48:10|4332.5|4331.5|4331.5|4330.5|4333|4331.5|4331|4330.5|3898
1626335310000|2021-07-15 07:48:30|4331|4330|4331|4330|4331|4330|4330.5|4330|776
1626335320000|2021-07-15 07:48:40|4330.5|4329.5|4331.5|4330.5|4331.5|4331|4330.5|4329.5|1009
1626335340000|2021-07-15 07:49:00|4331|4330|4331|4330|4331|4330.5|4330.5|4329.5|617
1626335350000|2021-07-15 07:49:10|4330.5|4329.5|4330.5|4329.5|4330.5|4330|4329.5|4329|3290
1626335360000|2021-07-15 07:49:20|4330|4329|4330.5|4329.5|4330.5|4329.5|4329.5|4329|1362
1626335370000|2021-07-15 07:49:30|4331|4329|4331|4330|4331|4330.5|4330.5|4329|1763
1626335380000|2021-07-15 07:49:40|4331.5|4330.5|4332|4331|4332|4331.5|4331.5|4330.5|670
1626335390000|2021-07-15 07:49:50|4331.5||4332||4332||4331.5||0
1626335400000|2021-07-15 07:50:00|4332.5|4331.5|4333.5|4332|4333.5|4332|4332.5|4331.5|113
1626335410000|2021-07-15 07:50:10|4334|4332.5|4333|4332|4334|4333|4333|4332|574
1626335420000|2021-07-15 07:50:20|4333.5|4332.5|4334|4333|4334|4333|4333|4332.5|0
1626335430000|2021-07-15 07:50:30|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|124
1626335440000|2021-07-15 07:50:40|4334|4333|4334|4333|4334|4333|4334|4332.5|403
1626335450000|2021-07-15 07:50:50|4334.5|4333.5|4335.5|4334.5|4335.5|4334.5|4334.5|4333.5|867
1626335460000|2021-07-15 07:51:00|4336.5|4335|4336|4335|4336.5|4335.5|4336|4335|305
1626335470000|2021-07-15 07:51:10|4336.5|4335.5|4337|4335.5|4337.5|4336|4336.5|4335.5|0
1626335480000|2021-07-15 07:51:20|4336.5||4337||4337||4336.5||0
1626335490000|2021-07-15 07:51:30|4336.5|4336|4337|4335.5|4337|4336|4336.5|4335.5|0
1626335500000|2021-07-15 07:51:40||4336||4335.5||4336||4335.5|0
1626335510000|2021-07-15 07:51:50|4336.5|4336|4337|4336|4337|4336|4336.5|4336|0
1626335520000|2021-07-15 07:52:00|4336.5|4335.5|4336.5|4335.5|4337|4335.5|4336|4335.5|97
1626335530000|2021-07-15 07:52:10|4336|4335|4333.5|4333|4336|4335|4333.5|4333|1150
1626335540000|2021-07-15 07:52:20|4333|4332.5|4333|4332|4333|4332.5|4332.5|4332|670
1626335570000|2021-07-15 07:52:50|||||||||35
1626335600000|2021-07-15 07:53:20||4332.5||4332.5||4332.5||4332.5|0
1626335610000|2021-07-15 07:53:30|4333.5|4333|4333.5|4332|4334|4333.5|4333|4332|1627
1626335620000|2021-07-15 07:53:40|4334|4332.5|4334.5|4333|4334.5|4333.5|4334|4332.5|205
1626335640000|2021-07-15 07:54:00|4334|4332.5|4332.5|4332|4334|4332.5|4332.5|4332|628
1626335650000|2021-07-15 07:54:10|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331|989
1626335660000|2021-07-15 07:54:20|4331.5|4330.5|4332|4331|4332|4331.5|4331.5|4330.5|511
1626335680000|2021-07-15 07:54:40|||||||||50
1626335690000|2021-07-15 07:54:50|4331.5|4330.5|4331.5|4330.5|4332|4330.5|4331|4330.5|410
1626335700000|2021-07-15 07:55:00|4331|4330|4330.5|4329.5|4331.5|4330|4330|4329|1688
1626335710000|2021-07-15 07:55:10|4330||4330.5||4330.5||4330||0
1626335720000|2021-07-15 07:55:20|4330|4329|4330|4329|4330|4329|4330|4329|355
1626335740000|2021-07-15 07:55:40||4328.5||4329||4329||4328.5|0
1626335760000|2021-07-15 07:56:00|||||||||58
1626335770000|2021-07-15 07:56:10|4330.5|4329.5|4331.5|4330.5|4331.5|4330.5|4330.5|4329|1776
1626335780000|2021-07-15 07:56:20|4331|4330|4330.5|4329.5|4331|4330|4330|4329|120
1626335800000|2021-07-15 07:56:40|4330||4330.5||4330.5||4330||310
1626335820000|2021-07-15 07:57:00|4331|4330|4330.5|4329.5|4331|4330.5|4330.5|4329.5|746
1626335830000|2021-07-15 07:57:10|4331||4331||4331||4330.5||0
1626335840000|2021-07-15 07:57:20|||||||||25
1626335850000|2021-07-15 07:57:30|4331.5|4330|4330.5|4329.5|4331.5|4331|4330.5|4329.5|602
1626335860000|2021-07-15 07:57:40|4331||4331||4331||4331||0
1626335870000|2021-07-15 07:57:50|4331.5|4330|4331.5|4330.5|4332.5|4331.5|4331.5|4330|624
1626335880000|2021-07-15 07:58:00|4331|4330|4331.5|4330|4331.5|4330|4330|4329.5|1383
1626335890000|2021-07-15 07:58:10|4331|4329.5|4330|4328.5|4331|4329.5|4329.5|4328.5|359
1626335900000|2021-07-15 07:58:20|4329.5|4329|4329.5|4328.5|4330|4329|4329.5|4328.5|0
1626335920000|2021-07-15 07:58:40|4329|4328|4329|4328.5|4329.5|4328.5|4328.5|4328|3353
1626335930000|2021-07-15 07:58:50|4328.5|4328|4328|4327|4329|4328|4327.5|4326.5|773
1626335940000|2021-07-15 07:59:00|4329|4327.5|4329.5|4328|4329.5|4328.5|4329|4327.5|599
1626335950000|2021-07-15 07:59:10|4330|4328.5|4330|4329|4330|4329|4330|4328.5|10
1626335960000|2021-07-15 07:59:20|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|0
1626335970000|2021-07-15 07:59:30|4331|4330|4331.5|4330.5|4331.5|4330.5|4331|4330|352
1626335980000|2021-07-15 07:59:40|4332|4331|4332|4331|4332.5|4331|4332|4331|0
1626335990000|2021-07-15 07:59:50|4331.5||4331.5||4331.5||4331.5||115
1626336000000|2021-07-15 08:00:00|4332||4331.5||4332||4331.5||0
1626336010000|2021-07-15 08:00:10|4331|4330.5|4331|4329.5|4331|4330.5|4330|4329|1282
1626336020000|2021-07-15 08:00:20|4330.5||4331||4331||4330.5||570
1626336030000|2021-07-15 08:00:30||4330||4330||4330||4330|0
1626336040000|2021-07-15 08:00:40|4330.5|4329.5|4329|4328|4330.5|4329.5|4329|4328|868
1626336050000|2021-07-15 08:00:50|4328.5|4327.5|4329|4328|4329|4328|4328|4327.5|435
1626336070000|2021-07-15 08:01:10|4328.5||4328.5||4328.5||4328.5||0
1626336080000|2021-07-15 08:01:20|4329|4328.5|4329|4328.5|4329.5|4328.5|4329|4328|1372
1626336090000|2021-07-15 08:01:30|4329.5|4329|4330|4329|4330|4329.5|4329.5|4328.5|1736
1626336100000|2021-07-15 08:01:40|||||||||100
1626336110000|2021-07-15 08:01:50|4329.5||4330||4330||4329.5||0
1626336150000|2021-07-15 08:02:30|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329.5|639
1626336170000|2021-07-15 08:02:50|4331|4330|4331.5|4330.5|4332|4330.5|4331|4330|134
1626336180000|2021-07-15 08:03:00|4332|4331|4332|4330.5|4332.5|4331|4332|4330.5|0
1626336190000|2021-07-15 08:03:10||4331||4331||4331||4331|0
1626336200000|2021-07-15 08:03:20|4332.5|4331.5|4332.5|4332|4333|4332|4332.5|4331.5|87
1626336210000|2021-07-15 08:03:30|4334|4332.5|4333|4332|4334|4332.5|4333|4332|782
1626336220000|2021-07-15 08:03:40|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|116
1626336230000|2021-07-15 08:03:50|4333|4332|4334|4333|4334|4333|4333|4332|150
1626336240000|2021-07-15 08:04:00|4333.5|4332.5|4333|4332|4333.5|4332.5|4332.5|4332|1096
1626336250000|2021-07-15 08:04:10|4334|4332.5|4334|4333|4334|4333|4334|4332.5|136
1626336260000|2021-07-15 08:04:20|4334.5|4333.5|4334.5|4333.5|4335|4334|4334|4333|124
1626336270000|2021-07-15 08:04:30|4334|4333|4334|4333|4334|4333|4333.5|4333|534
1626336280000|2021-07-15 08:04:40|4334.5|4333.5|4335.5|4334|4335.5|4334|4334.5|4333|167
1626336300000|2021-07-15 08:05:00|4335|4333.5|4334.5|4333|4335|4333.5|4334|4333|0
1626336310000|2021-07-15 08:05:10|4334||4334||4334||4334||22
1626336320000|2021-07-15 08:05:20|4334.5|4333.5|4334|4333|4334.5|4333.5|4334|4333|140
1626336330000|2021-07-15 08:05:30|4333.5||4333.5||4333.5||4333.5||21
1626336350000|2021-07-15 08:05:50|4334|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333.5|155
1626336360000|2021-07-15 08:06:00|4334||4334.5||4334.5||4334||0
1626336370000|2021-07-15 08:06:10|4335|4334|4336|4335|4336|4335|4335|4334|76
1626336400000|2021-07-15 08:06:40|4336.5|4335.5|4336.5|4335|4336.5|4335.5|4336|4335|0
1626336410000|2021-07-15 08:06:50|||||||||12
1626336420000|2021-07-15 08:07:00|4336|4335.5|4336|4335|4336.5|4335.5|4335.5|4335|0
1626336440000|2021-07-15 08:07:20|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|560
1626336450000|2021-07-15 08:07:30|4337|4336|4338|4336.5|4338|4336.5|4337|4336|449
1626336460000|2021-07-15 08:07:40|4337.5||4338||4338||4337.5||1
1626336470000|2021-07-15 08:07:50|4337.5|4336|4336.5|4335.5|4338|4336|4336|4335.5|980
1626336480000|2021-07-15 08:08:00|4336|4335|4336|4335|4336.5|4335|4335.5|4334.5|466
1626336490000|2021-07-15 08:08:10|4336.5|4334.5|4335|4334|4336.5|4334.5|4334.5|4334|514
1626336500000|2021-07-15 08:08:20|4335.5||4335||4335.5||4335||25
1626336510000|2021-07-15 08:08:30|4334.5|4333.5|4336|4335|4336|4335|4334|4333.5|1721
1626336520000|2021-07-15 08:08:40|4336.5|4335.5|4337|4335.5|4337|4336|4336|4334.5|836
1626336530000|2021-07-15 08:08:50|4336.5|4336|4337|4336|4337|4336|4336.5|4336|50
1626336540000|2021-07-15 08:09:00|4336.5|4335.5|4335.5|4334|4337|4335.5|4335.5|4334|1149
1626336550000|2021-07-15 08:09:10|4335|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334.5|459
1626336560000|2021-07-15 08:09:20|4335|4334|4335|4334|4335|4334.5|4334.5|4334|499
1626336580000|2021-07-15 08:09:40|||||||||126
1626336630000|2021-07-15 08:10:30|4335.5|4334.5|4335.5|4334|4335.5|4335|4335|4334|891
1626336640000|2021-07-15 08:10:40||4334.5||4334.5||4334.5||4334.5|150
1626336660000|2021-07-15 08:11:00|4336.5|4335|4337|4336.5|4337|4336.5|4336.5|4335|259
1626336670000|2021-07-15 08:11:10|||||||||780
1626336680000|2021-07-15 08:11:20|4338|4337|4338.5|4337.5|4338.5|4337.5|4338|4337|5
1626336690000|2021-07-15 08:11:30|4338|4337|4338.5|4337.5|4339|4338|4337.5|4337|3188
1626336700000|2021-07-15 08:11:40|4338|4337|4338|4337|4338.5|4337|4337.5|4337|228
1626336710000|2021-07-15 08:11:50|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|0
1626336730000|2021-07-15 08:12:10|4338|4337|4338|4337|4338.5|4337.5|4338|4337|356
1626336760000|2021-07-15 08:12:40|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|80
1626336770000|2021-07-15 08:12:50|4338|4337|4338|4337|4338|4337|4338|4337|0
1626336780000|2021-07-15 08:13:00|4337.5|4336.5|4336.5|4335.5|4337.5|4336.5|4336.5|4335.5|1040
1626336790000|2021-07-15 08:13:10|4337|4336|4337|4335.5|4337.5|4336|4337|4335.5|11
1626336800000|2021-07-15 08:13:20|4337.5|4336|4337.5|4336.5|4337.5|4336.5|4337|4336|123
1626336810000|2021-07-15 08:13:30|4337|4336|4337.5|4336|4337.5|4336|4337|4336|110
1626336820000|2021-07-15 08:13:40|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|0
1626336840000|2021-07-15 08:14:00|4337|4336|4337.5|4336|4337.5|4336|4337|4336|0
1626336860000|2021-07-15 08:14:20|4338|4336.5|4338|4337.5|4338|4337.5|4338|4336.5|984
1626336870000|2021-07-15 08:14:30|4337.5|4337|4337.5|4336|4337.5|4337|4337|4336|103
1626336880000|2021-07-15 08:14:40|4337|4335.5|4336.5|4335.5|4337|4335.5|4336|4335.5|494
1626336890000|2021-07-15 08:14:50|4336|4335|4336.5|4335|4336.5|4335.5|4335.5|4334.5|1623
1626336900000|2021-07-15 08:15:00||4335.5||4335||4335.5||4335|0
1626336910000|2021-07-15 08:15:10|4337|4335.5|4336.5|4335.5|4337|4336.5|4336.5|4335.5|359
1626336920000|2021-07-15 08:15:20|4337|4336|4336.5|4335.5|4337|4336|4336.5|4335.5|0
1626336930000|2021-07-15 08:15:30|4337|4336|4337|4335.5|4337|4336|4336.5|4335.5|150
1626336940000|2021-07-15 08:15:40|4336.5|4336|4336.5|4335.5|4337|4336|4336.5|4335.5|0
1626336960000|2021-07-15 08:16:00|4336|4335|4335.5|4334.5|4336.5|4335|4335|4334.5|1100
1626336970000|2021-07-15 08:16:10|4336|4335|4336|4335|4336|4335|4336|4335|0
1626336980000|2021-07-15 08:16:20||4334.5||4334.5||4335||4334.5|22
1626337030000|2021-07-15 08:17:10||4335||4335||4335||4335|0
1626337040000|2021-07-15 08:17:20|||||||||693
1626337050000|2021-07-15 08:17:30|4335.5||4335.5||4336||4335.5||477
1626337070000|2021-07-15 08:17:50|4335|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334.5|173
1626337090000|2021-07-15 08:18:10|4335|4334|4334.5|4333.5|4335|4334.5|4334|4333.5|409
1626337100000|2021-07-15 08:18:20|4335|4334|4335|4334|4335|4334|4335|4334|471
1626337110000|2021-07-15 08:18:30|4335.5|4334.5|4336|4335|4336|4335|4335.5|4334|964
1626337120000|2021-07-15 08:18:40|||||||||552
1626337130000|2021-07-15 08:18:50|4336.5|4335.5|4336.5|4335.5|4337|4336|4336.5|4335.5|698
1626337140000|2021-07-15 08:19:00|4337|4336|4336|4335.5|4337|4336|4336|4335.5|215
1626337150000|2021-07-15 08:19:10|4335.5|4335|4336|4335|4336|4335|4335.5|4335|592
1626337160000|2021-07-15 08:19:20|||||||||240
1626337170000|2021-07-15 08:19:30|4335.5|4334.5|4335.5|4335|4336|4335|4335|4334.5|1745
1626337180000|2021-07-15 08:19:40|4336||4336||4336||4336||0
1626337200000|2021-07-15 08:20:00|4335.5|4334.5|4335|4334.5|4335.5|4334.5|4335|4334.5|243
1626337210000|2021-07-15 08:20:10||4334||4334.5||4334.5||4334|0
1626337230000|2021-07-15 08:20:30||4334||4334||4334||4334|25
1626337250000|2021-07-15 08:20:50|4335.5|4334.5|4336|4335|4336.5|4336|4335.5|4334.5|1019
1626337260000|2021-07-15 08:21:00|4336.5|4335.5|4337|4336|4337|4336|4336.5|4335.5|192
1626337270000|2021-07-15 08:21:10|4337.5|4336.5|4339|4337.5|4339|4337.5|4337.5|4336.5|689
1626337280000|2021-07-15 08:21:20|4338.5|4337|4337.5|4336.5|4338.5|4337|4337|4336.5|750
1626337290000|2021-07-15 08:21:30|4337|4336|4337|4336|4337.5|4336.5|4336.5|4336|952
1626337320000|2021-07-15 08:22:00|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|74
1626337330000|2021-07-15 08:22:10|4337|4336|4337.5|4336.5|4337.5|4336.5|4337|4336|98
1626337350000|2021-07-15 08:22:30|4337|4336|4337.5|4336.5|4337.5|4336.5|4337|4336|58
1626337370000|2021-07-15 08:22:50|4337|4336|4337.5|4336.5|4337.5|4336.5|4337|4336|0
1626337390000|2021-07-15 08:23:10||4336||4336.5||4336.5||4336|0
1626337400000|2021-07-15 08:23:20|4338|4337|4338|4337|4338|4337|4338|4337|381
1626337410000|2021-07-15 08:23:30||4337.5||4337.5||4337.5||4337.5|0
1626337420000|2021-07-15 08:23:40|4338.5|4338|4339.5|4338.5|4339.5|4338.5|4338.5|4337.5|614
1626337430000|2021-07-15 08:23:50|4339|4338|4339|4338|4339|4338|4339|4338|129
1626337440000|2021-07-15 08:24:00|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|760
1626337470000|2021-07-15 08:24:30|4338|4338|4338.5|4337.5|4338.5|4338|4338|4337.5|505
1626337480000|2021-07-15 08:24:40|4338|4337|4338|4337|4338|4337|4337.5|4336.5|679
1626337490000|2021-07-15 08:24:50|4338.5|4337.5|4338.5|4337.5|4338.5|4338|4338.5|4337.5|1138
1626337500000|2021-07-15 08:25:00|4338|4338|4339|4338|4339|4338.5|4338|4337.5|1100
1626337510000|2021-07-15 08:25:10|4338.5|4337.5|4339|4337.5|4339|4337.5|4338.5|4337.5|446
1626337530000|2021-07-15 08:25:30|4339.5|4338|4340|4338.5|4340|4338.5|4339.5|4338|387
1626337540000|2021-07-15 08:25:40|4339.5|4339|4341.5|4340.5|4342|4341|4339.5|4338.5|1206
1626337550000|2021-07-15 08:25:50|4341|4340|4340|4339|4341.5|4340|4340|4339|1911
1626337560000|2021-07-15 08:26:00|4340.5|4339.5|4340.5|4339.5|4341|4340|4340.5|4339.5|355
1626337570000|2021-07-15 08:26:10||4339||4339||4339||4339|254
1626337580000|2021-07-15 08:26:20|4340||4340||4340||4339.5||0
1626337590000|2021-07-15 08:26:30|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|955
1626337610000|2021-07-15 08:26:50||4338||4338||4338||4338|0
1626337620000|2021-07-15 08:27:00||4338.5||4338.5||4338.5||4338.5|0
1626337630000|2021-07-15 08:27:10|||||||||86
1626337640000|2021-07-15 08:27:20|||||||||80
1626337670000|2021-07-15 08:27:50|4339|4338|4339|4338|4339|4338.5|4339|4338|560
1626337680000|2021-07-15 08:28:00|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4337.5|4337|1998
1626337690000|2021-07-15 08:28:10|4338||4338.5||4338.5||4338||87
1626337700000|2021-07-15 08:28:20|||||||||265
1626337710000|2021-07-15 08:28:30||4338||4338||4338||4338|285
1626337720000|2021-07-15 08:28:40|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|218
1626337730000|2021-07-15 08:28:50|4339||4339.5||4339.5||4339||58
1626337750000|2021-07-15 08:29:10|||||||||58
1626337780000|2021-07-15 08:29:40|4340||4340||4340||4340||0
1626337790000|2021-07-15 08:29:50||4339||4339.5||4339.5||4339|32
1626337800000|2021-07-15 08:30:00||4339||4339||4339||4339|161
1626337810000|2021-07-15 08:30:10|4339.5|4338.5|4339.5|4338.5|4340|4338.5|4339.5|4338.5|537
1626337820000|2021-07-15 08:30:20|4339|4338|4339|4338|4340|4338|4338.5|4338|1018
1626337840000|2021-07-15 08:30:40|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|158
1626337850000|2021-07-15 08:30:50||4337||4337||4337.5||4337|0
1626337860000|2021-07-15 08:31:00|4338|4336.5|4337.5|4336.5|4338|4336.5|4337.5|4336.5|97
1626337870000|2021-07-15 08:31:10|4337|4336|4337.5|4336|4337.5|4336.5|4336.5|4335.5|1084
1626337880000|2021-07-15 08:31:20||4336.5||4336||4336.5||4336|0
1626337890000|2021-07-15 08:31:30||4336.5||4336||4336.5||4336|0
1626337900000|2021-07-15 08:31:40|4337||4337||4337||4337||27
1626337910000|2021-07-15 08:31:50|4337.5||4337.5||4337.5||4337.5||0
1626337930000|2021-07-15 08:32:10|4337||4337||4337||4337||144
1626337940000|2021-07-15 08:32:20|4336.5||4336.5||4336.5||4336.5||0
1626337950000|2021-07-15 08:32:30|||||||||47
1626337960000|2021-07-15 08:32:40|4336|4335.5|4336.5|4335|4336.5|4335.5|4336|4335|216
1626337980000|2021-07-15 08:33:00|4337|4335.5|4337|4336|4337|4336|4336.5|4335.5|144
1626338000000|2021-07-15 08:33:20|4336.5||4337||4337||4336.5||206
1626338040000|2021-07-15 08:34:00|4337.5|4336.5|4337.5|4336.5|4338.5|4337.5|4337.5|4336|567
1626338050000|2021-07-15 08:34:10|4338|4337|4338|4337|4338.5|4337.5|4338|4336.5|52
1626338070000|2021-07-15 08:34:30|4337.5|4336.5|4337.5|4337|4338|4337|4337|4336.5|393
1626338080000|2021-07-15 08:34:40|4337|4336.5|4337|4336.5|4337.5|4336.5|4337|4336.5|165
1626338100000|2021-07-15 08:35:00|4336.5|4336|4338|4337|4338|4337|4336.5|4336|745
1626338120000|2021-07-15 08:35:20|4337.5|4337.5|4338.5|4337.5|4338.5|4337.5|4337.5|4337.5|13
1626338130000|2021-07-15 08:35:30|4338|4337|4337.5|4337|4338.5|4337|4337.5|4337|384
1626338140000|2021-07-15 08:35:40|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|193
1626338160000|2021-07-15 08:36:00|4337|4337|4338.5|4337.5|4338.5|4337.5|4337|4336|2028
1626338170000|2021-07-15 08:36:10|||||||||6
1626338210000|2021-07-15 08:36:50|||||||||77
1626338220000|2021-07-15 08:37:00|4339|4338|4339|4338.5|4339.5|4338.5|4339|4337.5|266
1626338230000|2021-07-15 08:37:10|4338.5|4338|4338.5|4337.5|4339|4338|4338.5|4337.5|752
1626338260000|2021-07-15 08:37:40|4338|4337|4338.5|4337.5|4338.5|4337.5|4338|4337|200
1626338270000|2021-07-15 08:37:50|4339|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|1475
1626338280000|2021-07-15 08:38:00||4339||4339||4339||4339|75
1626338290000|2021-07-15 08:38:10|4340|4338.5|4339.5|4338.5|4340|4338.5|4339.5|4338.5|1216
1626338300000|2021-07-15 08:38:20|4339|4338|4339|4338|4339|4338|4339|4338|1891
1626338340000|2021-07-15 08:39:00|4339.5|4338.5|4339|4338|4339.5|4338.5|4339|4338|540
1626338350000|2021-07-15 08:39:10||4337.5||4337.5||4337.5||4337.5|0
1626338370000|2021-07-15 08:39:30|4338.5|4338|4338|4337|4338.5|4338|4338|4337|178
1626338380000|2021-07-15 08:39:40|4337.5|4336.5|4337|4336|4337.5|4336.5|4337|4336|431
1626338390000|2021-07-15 08:39:50|||||||||665
1626338400000|2021-07-15 08:40:00|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|0
1626338410000|2021-07-15 08:40:10|4337||4337.5||4337.5||4337||177
1626338420000|2021-07-15 08:40:20|4338|4337|4338|4337|4338|4337|4338|4336.5|21
1626338430000|2021-07-15 08:40:30||4336.5||4336.5||4337||4336.5|0
1626338460000|2021-07-15 08:41:00||4337||4337||4337||4337|0
1626338470000|2021-07-15 08:41:10|4337.5||4338||4338||4337.5||58
1626338490000|2021-07-15 08:41:30|||||||||650
1626338500000|2021-07-15 08:41:40|4337.5||4337.5||4337.5||4337.5||288
1626338520000|2021-07-15 08:42:00|4337|4336.5|4337|4336|4337.5|4336.5|4337|4336|1041
1626338530000|2021-07-15 08:42:10|4336.5|4336.5|4337|4336|4337|4336.5|4336.5|4335.5|340
1626338540000|2021-07-15 08:42:20|4336.5||4336.5||4336.5||4336.5||0
1626338570000|2021-07-15 08:42:50|||||||||10
1626338580000|2021-07-15 08:43:00|||||||||185
1626338610000|2021-07-15 08:43:30|||||||||330
1626338630000|2021-07-15 08:43:50|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|25
1626338640000|2021-07-15 08:44:00||4336||4336||4336||4336|76
1626338650000|2021-07-15 08:44:10||4336.5||4336.5||4336.5||4336.5|371
1626338660000|2021-07-15 08:44:20|4337.5|4337|4338|4337|4338|4337|4337.5|4336.5|100
1626338680000|2021-07-15 08:44:40|4337.5||4337.5||4337.5||4337.5||0
1626338690000|2021-07-15 08:44:50|4338|4336.5|4336.5|4336|4338|4336.5|4336|4335.5|581
1626338700000|2021-07-15 08:45:00|4336|4335.5|4336|4335|4336|4335.5|4336|4335|922
1626338710000|2021-07-15 08:45:10|||||||||122
1626338720000|2021-07-15 08:45:20|4335.5|4334.5|4336|4335.5|4336|4335.5|4335.5|4334.5|1638
1626338730000|2021-07-15 08:45:30|4335.5|4335|4336|4335.5|4336|4335.5|4335.5|4335|435
1626338740000|2021-07-15 08:45:40|4335.5|4335|4335.5|4335|4336|4335|4335.5|4335|404
1626338750000|2021-07-15 08:45:50|4335|4334.5|4335.5|4334.5|4335.5|4334.5|4334.5|4334|405
1626338760000|2021-07-15 08:46:00|4335|4334|4335.5|4334.5|4335.5|4334.5|4334.5|4334|409
1626338770000|2021-07-15 08:46:10|||||||||154
1626338780000|2021-07-15 08:46:20|||||||||2
1626338810000|2021-07-15 08:46:50|4335|4334|4335.5|4334.5|4335.5|4334.5|4334.5|4334|608
1626338840000|2021-07-15 08:47:20|4335|4334|4335|4334.5|4335.5|4334.5|4334.5|4334|675
1626338850000|2021-07-15 08:47:30|4334.5|4334|4334.5|4333.5|4335|4334|4334|4333.5|690
1626338860000|2021-07-15 08:47:40|||||||||61
1626338870000|2021-07-15 08:47:50|4334|4333|4332|4331.5|4334|4333.5|4332|4331.5|722
1626338880000|2021-07-15 08:48:00|4332.5|4331|4332|4331|4332.5|4331|4332|4331|0
1626338890000|2021-07-15 08:48:10||4330.5||4330.5||4330.5||4330.5|0
1626338910000|2021-07-15 08:48:30|||||||||166
1626338920000|2021-07-15 08:48:40|4331.5|4331|4332|4331|4332|4331|4331.5|4331|84
1626338930000|2021-07-15 08:48:50|||||||||141
1626338940000|2021-07-15 08:49:00|4332.5|4331.5|4333|4332|4333|4332.5|4332.5|4331|800
1626338980000|2021-07-15 08:49:40|4332.5|4331.5|4332.5|4331.5|4333|4332|4332|4331.5|542
1626339000000|2021-07-15 08:50:00|4332|4332|4332.5|4331.5|4332.5|4332|4332|4331.5|152
1626339030000|2021-07-15 08:50:30|4332|4331|4331.5|4331|4332|4331|4331.5|4331|504
1626339040000|2021-07-15 08:50:40||4330.5||4330||4330.5||4330|214
1626339050000|2021-07-15 08:50:50||4330.5||4330.5||4330.5||4330|0
1626339060000|2021-07-15 08:51:00||4331||4331||4331||4330.5|4
1626339070000|2021-07-15 08:51:10||4330.5||4330.5||4330.5||4330.5|16
1626339090000|2021-07-15 08:51:30||4331||4331||4331||4331|0
1626339100000|2021-07-15 08:51:40||4330.5||4331||4331||4330.5|159
1626339110000|2021-07-15 08:51:50|4332|4331.5|4332|4331|4332|4331.5|4332|4331|131
1626339140000|2021-07-15 08:52:20|4331.5||4331.5||4331.5||4331.5||285
1626339150000|2021-07-15 08:52:30||4330.5||4330.5||4331||4330.5|673
1626339160000|2021-07-15 08:52:40|4332|4331|4333|4332|4333.5|4332.5|4332|4331|495
1626339170000|2021-07-15 08:52:50|4332.5||4332.5||4332.5||4332.5||210
1626339180000|2021-07-15 08:53:00|4332|4331.5|4333|4332|4333|4332|4332|4331|988
1626339190000|2021-07-15 08:53:10|4332.5|4331.5|4332.5|4331.5|4333|4331.5|4332.5|4331.5|350
1626339200000|2021-07-15 08:53:20|4333|4332|4333|4332|4333|4332|4333|4332|0
1626339240000|2021-07-15 08:54:00|4332.5|4331.5|4332.5|4332|4332.5|4332|4332.5|4331.5|397
1626339260000|2021-07-15 08:54:20||4331.5||4331.5||4331.5||4331.5|58
1626339270000|2021-07-15 08:54:30|4333|4332|4333|4332|4333|4332|4332.5|4331.5|59
1626339280000|2021-07-15 08:54:40||4331.5||4331.5||4332||4331.5|0
1626339290000|2021-07-15 08:54:50||4332||4331.5||4332||4331.5|0
1626339300000|2021-07-15 08:55:00|4332.5||4332.5||4332.5||4332.5||0
1626339310000|2021-07-15 08:55:10|4333|4332|4333|4332|4333|4332.5|4333|4331.5|973
1626339340000|2021-07-15 08:55:40|4333.5|4332.5|4333.5|4333|4334|4333|4333.5|4332|249
1626339360000|2021-07-15 08:56:00|4334|4333.5|4334|4333|4334|4333.5|4334|4333|5
1626339370000|2021-07-15 08:56:10||4333.5||4333||4333.5||4333|0
1626339380000|2021-07-15 08:56:20|4334.5|4333.5|4335|4334|4335|4334|4334.5|4333.5|211
1626339390000|2021-07-15 08:56:30|4334.5||4334.5||4334.5||4334.5||823
1626339400000|2021-07-15 08:56:40|||||||||39
1626339410000|2021-07-15 08:56:50|4335||4335||4335||4335||0
1626339420000|2021-07-15 08:57:00|4334.5|4333.5|4335|4334|4335|4334|4334.5|4333.5|119
1626339430000|2021-07-15 08:57:10|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|192
1626339440000|2021-07-15 08:57:20|4335|4334|4335|4334|4335|4334|4335|4334|0
1626339450000|2021-07-15 08:57:30|4334.5||4335||4335||4334.5||273
1626339460000|2021-07-15 08:57:40|4335.5|4334.5|4335.5|4334.5|4335.5|4335|4335|4334|1250
1626339480000|2021-07-15 08:58:00|4336|4335|4336.5|4335.5|4337|4336|4336|4335|432
1626339490000|2021-07-15 08:58:10|4337|4336|4337.5|4336|4337.5|4336|4337|4336|0
1626339500000|2021-07-15 08:58:20|4338|4336.5|4338.5|4337.5|4338.5|4337.5|4338|4336.5|72
1626339510000|2021-07-15 08:58:30|||||||||2
1626339520000|2021-07-15 08:58:40|4338|4337|4337.5|4336.5|4338.5|4337|4337.5|4336.5|173
1626339540000|2021-07-15 08:59:00|4338|4337|4338|4337|4338|4337|4338|4337|469
1626339550000|2021-07-15 08:59:10|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|0
1626339570000|2021-07-15 08:59:30|4338||4338.5||4338.5||4338||0
1626339580000|2021-07-15 08:59:40|4338|4337|4338|4337|4338.5|4337|4337.5|4337|195
1626339590000|2021-07-15 08:59:50|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337.5|0
1626339600000|2021-07-15 09:00:00|4338|4337|4337.5|4337|4338|4337|4337|4336.5|879
1626339610000|2021-07-15 09:00:10|4338||4338||4338||4338||0
1626339620000|2021-07-15 09:00:20|4338.5||4338.5||4338.5||4338.5||0
1626339630000|2021-07-15 09:00:30|4338||4338||4338||4338||0
1626339640000|2021-07-15 09:00:40|4337.5||4338||4338||4337.5||289
1626339650000|2021-07-15 09:00:50||4337.5||4337||4337.5||4337|5
1626339670000|2021-07-15 09:01:10|4337.5|4336.5|4336.5|4336|4337.5|4336.5|4336.5|4336|1452
1626339690000|2021-07-15 09:01:30|||||||||205
1626339730000|2021-07-15 09:02:10|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|247
1626339740000|2021-07-15 09:02:20|4338|4337|4338|4337|4338|4337|4338|4337|176
1626339750000|2021-07-15 09:02:30|4339|4337.5|4339|4338|4339.5|4338.5|4338.5|4337.5|690
1626339780000|2021-07-15 09:03:00|4339.5|4338.5|4339.5|4338.5|4340|4338.5|4339.5|4338.5|26
1626339820000|2021-07-15 09:03:40|4340|4339|4340|4339|4340|4339|4340|4339|0
1626339830000|2021-07-15 09:03:50|4339.5|4338.5|4339.5|4338.5|4340|4339|4339.5|4338.5|1389
1626339860000|2021-07-15 09:04:20||4339||4339||4339||4339|0
1626339870000|2021-07-15 09:04:30|||||||||2
1626339880000|2021-07-15 09:04:40|||||||||52
1626339890000|2021-07-15 09:04:50|4340|4338.5|4339.5|4338.5|4340|4339|4339|4338.5|685
1626339900000|2021-07-15 09:05:00||4339||4338.5||4339||4338.5|0
1626339910000|2021-07-15 09:05:10||4339||4338.5||4339||4338.5|0
1626339930000|2021-07-15 09:05:30|4339|4338|4338|4337|4339.5|4338|4338|4337|466
1626339940000|2021-07-15 09:05:40|4337.5|4336.5|4337|4336|4337.5|4336.5|4336.5|4336|328
1626339950000|2021-07-15 09:05:50|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|26
1626339960000|2021-07-15 09:06:00|||||||||1
1626339980000|2021-07-15 09:06:20|||||||||3
1626339990000|2021-07-15 09:06:30|4337.5|4336|4337|4336.5|4337.5|4336.5|4337|4336|610
1626340000000|2021-07-15 09:06:40|4336.5|4336|4337|4336|4337|4336|4336.5|4336|0
1626340010000|2021-07-15 09:06:50||4336.5||4336.5||4336.5||4336.5|0
1626340030000|2021-07-15 09:07:10|||||||||8
1626340040000|2021-07-15 09:07:20|4337.5|4337|4337.5|4336.5|4338.5|4337.5|4337.5|4336.5|1267
1626340050000|2021-07-15 09:07:30|4338|4337|4338.5|4337|4338.5|4337|4338|4337|11
1626340060000|2021-07-15 09:07:40||4337.5||4337.5||4337.5||4337.5|100
1626340080000|2021-07-15 09:08:00|4338|4338|4338|4337|4338|4338|4337.5|4337|371
1626340090000|2021-07-15 09:08:10|4338.5||4338||4338.5||4338||0
1626340110000|2021-07-15 09:08:30|4338.5||4338.5||4338.5||4338||0
1626340120000|2021-07-15 09:08:40|||||||||17
1626340140000|2021-07-15 09:09:00|4339|4337.5|4340|4339.5|4340|4339.5|4339|4337.5|976
1626340150000|2021-07-15 09:09:10|4340.5|4340|4341.5|4340|4341.5|4340|4340.5|4340|88
1626340160000|2021-07-15 09:09:20|4342|4340.5|4340|4338.5|4342|4340.5|4339.5|4338.5|2721
1626340170000|2021-07-15 09:09:30|4340.5|4339|4341|4340|4341|4340|4340.5|4339|296
1626340180000|2021-07-15 09:09:40|||||||||441
1626340190000|2021-07-15 09:09:50|||||||||492
1626340220000|2021-07-15 09:10:20|4340.5|4340.5|4342|4341|4342|4341|4340.5|4339.5|3922
1626340230000|2021-07-15 09:10:30|4341.5|4340.5|4341.5|4340.5|4342|4341|4341|4340.5|1055
1626340240000|2021-07-15 09:10:40|4341|4340|4340.5|4340|4342|4340|4340.5|4340|984
1626340250000|2021-07-15 09:10:50|||||||||4
1626340260000|2021-07-15 09:11:00|4340|4339.5|4340|4339|4340|4339.5|4340|4339|383
1626340270000|2021-07-15 09:11:10|4339.5||4340||4340||4339.5||392
1626340280000|2021-07-15 09:11:20|||||||||219
1626340290000|2021-07-15 09:11:30|4340.5|4339.5|4340.5|4340|4340.5|4340|4340.5|4339.5|91
1626340300000|2021-07-15 09:11:40|4341|4340.5|4341.5|4340.5|4341.5|4340.5|4341|4340.5|169
1626340310000|2021-07-15 09:11:50||4340||4340.5||4340.5||4340|11
1626340320000|2021-07-15 09:12:00|||||||||100
1626340350000|2021-07-15 09:12:30||4341||4340.5||4341||4340.5|277
1626340360000|2021-07-15 09:12:40|4341|4340|4341|4340|4341.5|4340|4340.5|4340|301
1626340370000|2021-07-15 09:12:50|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339.5|280
1626340380000|2021-07-15 09:13:00|4340|4339|4340|4339|4340.5|4339|4339.5|4339|698
1626340390000|2021-07-15 09:13:10|4339.5||4339.5||4339.5||4339.5||106
1626340400000|2021-07-15 09:13:20|4340|4339.5|4340|4339|4340|4339.5|4340|4339|66
1626340430000|2021-07-15 09:13:50||4339.5||4339.5||4339.5||4339.5|0
1626340440000|2021-07-15 09:14:00|4340.5|4339|4340|4339|4340.5|4339|4340|4339|883
1626340450000|2021-07-15 09:14:10|||||||||1
1626340460000|2021-07-15 09:14:20||4339.5||4339.5||4339.5||4339.5|0
1626340470000|2021-07-15 09:14:30||4339||4339||4339||4339|0
1626340490000|2021-07-15 09:14:50||4339.5||4339.5||4339.5||4339.5|0
1626340500000|2021-07-15 09:15:00|4340.5|4340|4341|4340|4341|4340|4340.5|4340|4
1626340540000|2021-07-15 09:15:40|4340.5|4339.5|4340|4339|4340.5|4340|4340|4339|361
1626340550000|2021-07-15 09:15:50|4340.5|4339.5|4341|4339.5|4341|4339.5|4340.5|4339.5|227
1626340580000|2021-07-15 09:16:20|4340.5|4340|4340.5|4339.5|4340.5|4340|4340|4339.5|221
1626340600000|2021-07-15 09:16:40|4340|4340|4340|4339.5|4340|4340|4340|4339.5|254
1626340610000|2021-07-15 09:16:50|4339.5|4339|4339.5|4338.5|4340|4339.5|4339|4338.5|716
1626340640000|2021-07-15 09:17:20||4339||4338.5||4339||4338.5|0
1626340660000|2021-07-15 09:17:40||4339||4339||4339||4339|100
1626340680000|2021-07-15 09:18:00|4340.5|4339.5|4341|4339.5|4341|4339.5|4340.5|4339.5|137
1626340690000|2021-07-15 09:18:10|||||||||15
1626340700000|2021-07-15 09:18:20|4340.5|4339|4339.5|4338.5|4340.5|4339.5|4338.5|4338|2535
1626340730000|2021-07-15 09:18:50|4340.5|4339|4341|4339.5|4341|4339.5|4340.5|4338.5|64
1626340740000|2021-07-15 09:19:00|||||||||101
1626340750000|2021-07-15 09:19:10||4340||4340||4340||4340|50
1626340760000|2021-07-15 09:19:20|4340.5|4339.5|4339.5|4338.5|4340.5|4340|4339.5|4338.5|501
1626340770000|2021-07-15 09:19:30|4339|4338|4338.5|4338|4339|4338.5|4338.5|4338|209
1626340780000|2021-07-15 09:19:40|4338|4337.5|4338.5|4337.5|4338.5|4338|4338|4337|563
1626340800000|2021-07-15 09:20:00||4338||4337.5||4338||4337.5|0
1626340820000|2021-07-15 09:20:20|4338|4337|4338.5|4337.5|4338.5|4337.5|4338|4337|290
1626340840000|2021-07-15 09:20:40|||||||||10
1626340860000|2021-07-15 09:21:00|4338||4338||4338.5||4338||391
1626340870000|2021-07-15 09:21:10|4337.5|4337|4338|4337|4338|4337|4337.5|4337|2
1626340880000|2021-07-15 09:21:20|4337.5|4336.5|4337|4336.5|4337.5|4336.5|4337|4336.5|237
1626340890000|2021-07-15 09:21:30|4336|4336|4336.5|4335.5|4336.5|4336|4336|4335|453
1626340900000|2021-07-15 09:21:40|4337|4336|4337.5|4336.5|4337.5|4336.5|4337|4336|277
1626340910000|2021-07-15 09:21:50|4338|4337|4337.5|4336.5|4338|4337|4337.5|4336.5|303
1626340920000|2021-07-15 09:22:00|||||||||1
1626340930000|2021-07-15 09:22:10|4338|4337|4338|4337|4338|4337.5|4338|4337|43
1626340940000|2021-07-15 09:22:20||4336.5||4336.5||4336.5||4336.5|145
1626340950000|2021-07-15 09:22:30||4337||4337||4337||4337|0
1626340960000|2021-07-15 09:22:40|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|94
1626340970000|2021-07-15 09:22:50|4337|4337|4338|4337|4338|4337|4337|4337|265
1626340980000|2021-07-15 09:23:00|4337.5|4336.5|4337|4336.5|4337.5|4337|4337|4336.5|269
1626341000000|2021-07-15 09:23:20|4337.5||4337.5||4337.5||4337.5||0
1626341010000|2021-07-15 09:23:30||4337||4337||4337||4336.5|3
1626341020000|2021-07-15 09:23:40|4337|4336.5|4336.5|4335.5|4337|4336.5|4336.5|4335.5|317
1626341030000|2021-07-15 09:23:50|4337|4336|4337.5|4336.5|4337.5|4336.5|4337|4335.5|5
1626341040000|2021-07-15 09:24:00|4338|4337|4339|4338|4339|4338|4338|4337|153
1626341070000|2021-07-15 09:24:30||4338.5||4338||4338.5||4338|192
1626341080000|2021-07-15 09:24:40|4338.5||4339||4339||4338.5||0
1626341120000|2021-07-15 09:25:20|||||||||80
1626341130000|2021-07-15 09:25:30||4338.5||4338||4338.5||4338|70
1626341160000|2021-07-15 09:26:00|4338.5|4337.5|4338|4337|4339|4337.5|4338|4337|680
1626341170000|2021-07-15 09:26:10|4337.5|4336.5|4338|4337|4338|4337.5|4337|4336|1201
1626341190000|2021-07-15 09:26:30|4338.5|4337.5|4339|4338|4339|4338|4338.5|4337.5|764
1626341210000|2021-07-15 09:26:50|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|92
1626341240000|2021-07-15 09:27:20|4340||4340||4340||4340||120
1626341250000|2021-07-15 09:27:30|4340.5|4339|4340|4339.5|4340.5|4339.5|4340|4339|0
1626341260000|2021-07-15 09:27:40|4339.5|4339|4340|4339|4340|4339|4339.5|4339|445
1626341270000|2021-07-15 09:27:50||4338.5||4339||4339||4338.5|0
1626341280000|2021-07-15 09:28:00|4340.5||4340||4340.5||4340||0
1626341290000|2021-07-15 09:28:10|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339.5|126
1626341310000|2021-07-15 09:28:30|4340|4339|4339.5|4339|4340.5|4339.5|4339.5|4339|1216
1626341320000|2021-07-15 09:28:40|4340|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339.5|119
1626341330000|2021-07-15 09:28:50|4340|4339|4339.5|4339|4340|4339|4339.5|4339|649
1626341340000|2021-07-15 09:29:00|4339|4338.5|4339.5|4338.5|4339.5|4339|4339|4338.5|671
1626341350000|2021-07-15 09:29:10||4339||4338.5||4339||4338.5|5
1626341370000|2021-07-15 09:29:30|4339||4339||4339||4339||46
1626341380000|2021-07-15 09:29:40|4339.5|4339|4340.5|4339.5|4340.5|4339.5|4339.5|4339|103
1626341400000|2021-07-15 09:30:00|4340|4339|4338.5|4337.5|4340|4339|4338|4337.5|1816
1626341410000|2021-07-15 09:30:10|4339|4338|4338.5|4338|4339|4338|4338.5|4338|150
1626341420000|2021-07-15 09:30:20|4339|4337.5|4338.5|4337.5|4339|4337.5|4338|4337.5|1148
1626341430000|2021-07-15 09:30:30|||||||||100
1626341440000|2021-07-15 09:30:40|||||||||275
1626341450000|2021-07-15 09:30:50|4339.5|4338|4339.5|4338|4339.5|4338.5|4339|4337.5|46
1626341480000|2021-07-15 09:31:20|4340|4338.5|4340.5|4339.5|4340.5|4339.5|4340|4338.5|323
1626341490000|2021-07-15 09:31:30|4340||4340||4340||4340||2
1626341500000|2021-07-15 09:31:40|4340.5|4340|4340.5|4339.5|4340.5|4340|4340.5|4339.5|114
1626341520000|2021-07-15 09:32:00|4340|4339|4340|4339|4340|4339.5|4339.5|4338.5|1051
1626341530000|2021-07-15 09:32:10||4338.5||4339||4339||4338.5|0
1626341540000|2021-07-15 09:32:20|4339.5|4338.5|4340|4338.5|4340|4339|4339|4338.5|266
1626341550000|2021-07-15 09:32:30|||||||||15
1626341560000|2021-07-15 09:32:40|4339.5|4338|4338.5|4337.5|4339.5|4338|4338.5|4337.5|480
1626341580000|2021-07-15 09:33:00|4338|4337|4338|4337|4338|4337.5|4337.5|4337|257
1626341590000|2021-07-15 09:33:10||4337.5||4337.5||4337.5||4337.5|0
1626341600000|2021-07-15 09:33:20|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|224
1626341620000|2021-07-15 09:33:40|4338|4337.5|4338.5|4337.5|4338.5|4337.5|4337.5|4337.5|396
1626341640000|2021-07-15 09:34:00|4338|4338|4338.5|4338|4338.5|4338|4338|4338|390
1626341670000|2021-07-15 09:34:30||4337.5||4337.5||4337.5||4337.5|231
1626341700000|2021-07-15 09:35:00|4338|4337|4337.5|4337|4338|4337.5|4337.5|4337|177
1626341710000|2021-07-15 09:35:10|4337|4336.5|4336.5|4335.5|4337.5|4336.5|4336.5|4335.5|533
1626341780000|2021-07-15 09:36:20|4336|4335|4335.5|4334.5|4336|4335.5|4335|4334.5|472
1626341790000|2021-07-15 09:36:30|4335|4334|4336.5|4335.5|4336.5|4335.5|4335|4333.5|2180
1626341820000|2021-07-15 09:37:00|4336|4335|4337|4336|4337|4336|4336|4335|4206
1626341870000|2021-07-15 09:37:50||4336.5||4336||4336.5||4336|0
1626341880000|2021-07-15 09:38:00|4336.5|4335.5|4335.5|4335|4336.5|4335.5|4335.5|4334.5|2099
1626341890000|2021-07-15 09:38:10|4335|4334.5|4334.5|4333.5|4335|4334.5|4334.5|4333.5|938
1626341900000|2021-07-15 09:38:20|4334|4333|4334|4333|4334|4333.5|4334|4333|296
1626341910000|2021-07-15 09:38:30|4333.5|4332.5|4332|4331|4333.5|4332.5|4331.5|4330.5|3178
1626341920000|2021-07-15 09:38:40|4332.5|4331.5|4331|4330|4332.5|4332|4331|4330|1235
1626341930000|2021-07-15 09:38:50|||||||||32
1626341940000|2021-07-15 09:39:00|4331.5|4330.5|4331.5|4330.5|4332|4331.5|4330.5|4330|2275
1626341950000|2021-07-15 09:39:10|||||||||140
1626341960000|2021-07-15 09:39:20|4331|4331|4331|4330|4331|4331|4331|4330|1508
1626341970000|2021-07-15 09:39:30|4331.5|4330.5|4331.5|4331|4331.5|4331|4331.5|4330.5|197
1626341980000|2021-07-15 09:39:40|4332|4331.5|4332|4331|4332|4331.5|4332|4331|414
1626342000000|2021-07-15 09:40:00|4331.5|4331.5|4331.5|4331|4331.5|4331.5|4331.5|4331|237
1626342010000|2021-07-15 09:40:10||4330.5||4330.5||4330.5||4330.5|53
1626342020000|2021-07-15 09:40:20|||||||||42
1626342030000|2021-07-15 09:40:30|4331|4330|4330.5|4330|4331|4330|4330|4329|2228
1626342040000|2021-07-15 09:40:40||4329.5||4329.5||4329.5||4329.5|0
1626342050000|2021-07-15 09:40:50|4330|4329|4330|4329|4330|4329|4330|4329|360
1626342070000|2021-07-15 09:41:10||4328.5||4328.5||4328.5||4328.5|0
1626342080000|2021-07-15 09:41:20|4330.5|4329|4330.5|4329.5|4330.5|4330|4330|4329|529
1626342090000|2021-07-15 09:41:30|||||||||140
1626342130000|2021-07-15 09:42:10|4331|4330|4332|4331.5|4332|4331.5|4331|4329.5|256
1626342140000|2021-07-15 09:42:20||4331||4331||4331||4331|253
1626342160000|2021-07-15 09:42:40|4331.5|4330.5|4331|4330.5|4331.5|4330.5|4331|4330.5|392
1626342170000|2021-07-15 09:42:50|||||||||31
1626342180000|2021-07-15 09:43:00||4330||4330||4330.5||4330|284
1626342190000|2021-07-15 09:43:10|4331.5|4330.5|4332.5|4331.5|4332.5|4332|4331.5|4330.5|201
1626342200000|2021-07-15 09:43:20||4331||4331||4331.5||4331|0
1626342220000|2021-07-15 09:43:40|||||||||246
1626342230000|2021-07-15 09:43:50|4332|4330.5|4331.5|4330|4332|4330.5|4331.5|4330|161
1626342250000|2021-07-15 09:44:10||4330.5||4330.5||4330.5||4330.5|0
1626342260000|2021-07-15 09:44:20||4330||4330||4330.5||4330|57
1626342270000|2021-07-15 09:44:30|4331||4331||4331||4331||0
1626342280000|2021-07-15 09:44:40|4331.5|4330.5|4331.5|4330.5|4331.5|4331|4331.5|4330.5|6
1626342300000|2021-07-15 09:45:00|4331|4330|4331.5|4330.5|4331.5|4330.5|4330.5|4330|880
1626342320000|2021-07-15 09:45:20||4331||4330.5||4331||4330.5|161
1626342330000|2021-07-15 09:45:30|4332|4331|4332|4331|4332|4331|4332|4331|351
1626342350000|2021-07-15 09:45:50|4332.5|4331.5|4332.5|4332|4332.5|4332|4332.5|4331.5|106
1626342360000|2021-07-15 09:46:00|4332|4331.5|4332.5|4331.5|4332.5|4331.5|4332|4331|257
1626342370000|2021-07-15 09:46:10||4332||4331.5||4332||4331.5|0
1626342410000|2021-07-15 09:46:50|4333|4332|4333|4332|4333|4332.5|4332.5|4331.5|587
1626342420000|2021-07-15 09:47:00||4332.5||4332.5||4332.5||4332|56
1626342430000|2021-07-15 09:47:10|4333.5|4333|4334|4333|4334|4333|4333.5|4333|20
1626342470000|2021-07-15 09:47:50|||||||||22
1626342480000|2021-07-15 09:48:00||4333.5||4333.5||4333.5||4333.5|0
1626342510000|2021-07-15 09:48:30|4335|4334|4334.5|4333.5|4335|4334|4334.5|4333.5|164
1626342520000|2021-07-15 09:48:40|||||||||120
1626342530000|2021-07-15 09:48:50|4335|4334|4335.5|4334.5|4335.5|4334.5|4335|4334|50
1626342560000|2021-07-15 09:49:20|4336.5|4335|4336|4335|4336.5|4336|4336|4334.5|544
1626342570000|2021-07-15 09:49:30|4336.5||4336.5||4336.5||4336.5||0
1626342580000|2021-07-15 09:49:40|4336||4336||4336||4336||0
1626342590000|2021-07-15 09:49:50|4335.5||4336||4336||4335.5||309
1626342600000|2021-07-15 09:50:00|4335.5|4334.5|4336|4335|4336|4335|4335|4334.5|1038
1626342610000|2021-07-15 09:50:10|4335.5|4334.5|4335|4334|4335.5|4334.5|4335|4334|22
1626342620000|2021-07-15 09:50:20|||||||||150
1626342630000|2021-07-15 09:50:30|4334.5|4333.5|4333|4332.5|4335|4333.5|4333|4332.5|2290
1626342640000|2021-07-15 09:50:40|4333.5|4333|4334|4333|4334|4333|4333.5|4333|1070
1626342660000|2021-07-15 09:51:00|4334.5|4333.5|4335|4334.5|4335|4334.5|4334.5|4333|412
1626342670000|2021-07-15 09:51:10||4334||4334||4334||4334|215
1626342690000|2021-07-15 09:51:30|4334.5|4333.5|4334.5|4334|4335|4334|4334|4333.5|798
1626342700000|2021-07-15 09:51:40||4333.5||4333.5||4333.5||4333.5|0
1626342790000|2021-07-15 09:53:10|||||||||65
1626342800000|2021-07-15 09:53:20|4334|4333|4333.5|4332.5|4334.5|4333|4333|4332.5|561
1626342820000|2021-07-15 09:53:40||4332||4332||4332||4332|0
1626342830000|2021-07-15 09:53:50||4332.5||4332||4333||4332|0
1626342840000|2021-07-15 09:54:00|4333|4331.5|4333|4332|4333|4332|4333|4331.5|0
1626342850000|2021-07-15 09:54:10||4332.5||4332.5||4332.5||4332.5|0
1626342860000|2021-07-15 09:54:20|4333.5|4332|4334|4333.5|4334|4333.5|4333.5|4332|694
1626342870000|2021-07-15 09:54:30|4334.5|4334|4334.5|4333.5|4334.5|4334|4334.5|4333.5|315
1626342880000|2021-07-15 09:54:40|4335|4334|4335.5|4334.5|4335.5|4334.5|4335|4333.5|60
1626342890000|2021-07-15 09:54:50|4336|4335|4335|4334|4336|4335|4335|4334|296
1626342900000|2021-07-15 09:55:00|||||||||375
1626342910000|2021-07-15 09:55:10|||||||||125
1626342940000|2021-07-15 09:55:40|4334.5|4333.5|4334|4333.5|4335|4333.5|4334|4333.5|1281
1626342950000|2021-07-15 09:55:50||4333||4333.5||4333.5||4333|274
1626342960000|2021-07-15 09:56:00|4334.5|4333|4335|4334|4335|4334|4334.5|4333|226
1626342980000|2021-07-15 09:56:20|4334.5|4333.5|4334.5|4333.5|4335|4334|4334|4333.5|165
1626342990000|2021-07-15 09:56:30|4334||4334||4334||4334||0
1626343000000|2021-07-15 09:56:40|4334.5||4334.5||4334.5||4334.5||0
1626343010000|2021-07-15 09:56:50|4335|4334|4335.5|4334.5|4335.5|4334.5|4335|4334|37
1626343020000|2021-07-15 09:57:00|4336|4335|4335.5|4334.5|4336|4335|4335.5|4334.5|556
1626343040000|2021-07-15 09:57:20|4335|4334|4335|4334.5|4335|4334.5|4335|4334|364
1626343050000|2021-07-15 09:57:30|4334.5|4334|4334.5|4334|4335|4334|4334.5|4333.5|266
1626343070000|2021-07-15 09:57:50|4334|4333.5|4334|4333|4334.5|4333.5|4333.5|4333|317
1626343080000|2021-07-15 09:58:00|4334.5|4333.5|4335|4334|4335|4334|4334.5|4333.5|739
1626343100000|2021-07-15 09:58:20||4334.5||4334.5||4334.5||4334.5|200
1626343110000|2021-07-15 09:58:30|4335.5|4334|4335.5|4334.5|4335.5|4335|4335.5|4334|850
1626343120000|2021-07-15 09:58:40|4336|4335|4336.5|4336|4336.5|4336|4336|4334.5|159
1626343130000|2021-07-15 09:58:50|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|105
1626343160000|2021-07-15 09:59:20|||||||||1388
1626343180000|2021-07-15 09:59:40|4338|4337|4338|4336.5|4338|4337|4338|4336.5|120
1626343190000|2021-07-15 09:59:50|||||||||25
1626343210000|2021-07-15 10:00:10|||||||||41
1626343220000|2021-07-15 10:00:20|4337.5||4338||4338||4337.5||0
1626343230000|2021-07-15 10:00:30|4337.5||4337.5||4337.5||4337.5||0
1626343240000|2021-07-15 10:00:40|4337|4336|4333|4332.5|4338|4337.5|4333|4332.5|4486
1626343250000|2021-07-15 10:00:50|4333.5|4332|4334|4333|4335.5|4334.5|4332|4331.5|394
1626343260000|2021-07-15 10:01:00|4334.5|4333.5|4334|4333|4334.5|4333.5|4334|4333|266
1626343270000|2021-07-15 10:01:10|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|110
1626343280000|2021-07-15 10:01:20|4333|4332|4332.5|4331.5|4333|4332|4332.5|4331.5|228
1626343290000|2021-07-15 10:01:30|4332|4331|4331.5|4331|4332|4331|4330.5|4329.5|1093
1626343300000|2021-07-15 10:01:40|4332|4330.5|4331|4330|4332|4331.5|4330.5|4329.5|3678
1626343310000|2021-07-15 10:01:50|4330.5|4329.5|4333|4332|4333|4332.5|4330|4329|3025
1626343320000|2021-07-15 10:02:00|4332.5|4331.5|4331.5|4330.5|4332.5|4331.5|4331.5|4330.5|800
1626343330000|2021-07-15 10:02:10|4331|4330|4331|4330|4331|4330.5|4329.5|4328|2164
1626343340000|2021-07-15 10:02:20|4330.5|4329.5|4328.5|4327.5|4330.5|4329.5|4328|4327.5|2953
1626343350000|2021-07-15 10:02:30|4328|4327|4328|4327|4328|4327.5|4327.5|4326.5|754
1626343360000|2021-07-15 10:02:40|4327.5|4326.5|4327|4326|4327.5|4326.5|4326.5|4325.5|735
1626343370000|2021-07-15 10:02:50|4326.5|4325.5|4327|4326|4327|4326.5|4326.5|4325.5|842
1626343380000|2021-07-15 10:03:00|4327.5|4326.5|4327.5|4326|4328.5|4328|4327|4326|2888
1626343390000|2021-07-15 10:03:10|4327|4326.5|4328|4327|4328|4327.5|4327|4326.5|642
1626343400000|2021-07-15 10:03:20|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|0
1626343410000|2021-07-15 10:03:30|4328||4328.5||4328.5||4328||22
1626343420000|2021-07-15 10:03:40|4328|4327|4327.5|4326.5|4328|4327|4327.5|4326.5|645
1626343430000|2021-07-15 10:03:50|4327|4326|4326.5|4325.5|4327|4326|4326|4325|1470
1626343440000|2021-07-15 10:04:00|4326|4325|4324.5|4323|4326.5|4325.5|4324.5|4323|1625
1626343450000|2021-07-15 10:04:10||4323.5||4323||4323.5||4323|0
1626343460000|2021-07-15 10:04:20|4324|4322.5|4324.5|4323.5|4324.5|4323.5|4323.5|4322.5|4
1626343470000|2021-07-15 10:04:30|4324|4323|4324|4323|4324|4323|4323|4322|779
1626343480000|2021-07-15 10:04:40|4323.5|4322.5|4323.5|4322|4323.5|4322.5|4323|4322|27
1626343490000|2021-07-15 10:04:50|4323|4322.5|4324|4323|4324|4323.5|4323|4322|1278
1626343500000|2021-07-15 10:05:00|4323.5|4322.5|4324|4323|4324|4323|4323.5|4322|402
1626343510000|2021-07-15 10:05:10|4324.5|4323.5|4325|4323.5|4325.5|4324|4324.5|4323|169
1626343520000|2021-07-15 10:05:20||4324||4323.5||4324||4323.5|0
1626343530000|2021-07-15 10:05:30|4324.5|4323|4324|4323|4324.5|4323|4324|4323|80
1626343540000|2021-07-15 10:05:40|4324.5|4323.5|4323.5|4322|4324.5|4323.5|4323|4322|1184
1626343560000|2021-07-15 10:06:00|4323|4322.5|4326|4324.5|4326|4324.5|4323|4322.5|1716
1626343570000|2021-07-15 10:06:10|4325.5|4323|4325|4324|4326|4324|4324.5|4323|1020
1626343580000|2021-07-15 10:06:20|4324.5|4323.5|4325.5|4324|4325.5|4324|4324.5|4323.5|541
1626343590000|2021-07-15 10:06:30|4325||4325||4325.5||4324.5||626
1626343600000|2021-07-15 10:06:40|4325.5|4324.5|4325.5|4324.5|4326|4325|4325.5|4324.5|643
1626343610000|2021-07-15 10:06:50||4325||4325||4325||4325|72
1626343620000|2021-07-15 10:07:00|4325|4324.5|4325.5|4324.5|4325.5|4325|4325|4324|818
1626343630000|2021-07-15 10:07:10|4326|4325|4328|4327|4328|4327|4326|4324.5|644
1626343640000|2021-07-15 10:07:20|4327.5|4326.5|4328.5|4327.5|4328.5|4327.5|4327|4326.5|723
1626343650000|2021-07-15 10:07:30|4328|4327|4328|4327|4328.5|4327|4328|4327|1634
1626343660000|2021-07-15 10:07:40|4327.5|4326.5|4327.5|4326.5|4328|4327|4327|4326|1524
1626343670000|2021-07-15 10:07:50|4327|4327|4327.5|4326|4328|4327|4326.5|4325.5|3783
1626343680000|2021-07-15 10:08:00|4327|4326.5|4327.5|4326.5|4327.5|4327|4327|4326|1835
1626343690000|2021-07-15 10:08:10|4327|4326|4327|4326|4327|4327|4327|4326|101
1626343700000|2021-07-15 10:08:20|4326.5|4325.5|4325.5|4324.5|4327|4326|4325.5|4324.5|1218
1626343710000|2021-07-15 10:08:30|4325|4324|4324.5|4323.5|4325|4324|4324.5|4323|918
1626343720000|2021-07-15 10:08:40|4325|4324|4325.5|4324.5|4325.5|4324.5|4325|4324|151
1626343730000|2021-07-15 10:08:50|4326.5|4325|4327|4326.5|4327|4326.5|4326.5|4325|315
1626343740000|2021-07-15 10:09:00|4326.5|4326|4326|4325|4326.5|4326|4325|4324.5|2744
1626343750000|2021-07-15 10:09:10|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4325.5|4324.5|1021
1626343760000|2021-07-15 10:09:20|4326|4325|4324.5|4323|4326|4325|4324|4323|704
1626343770000|2021-07-15 10:09:30|4324|4323.5|4324.5|4324|4324.5|4324|4324|4323.5|265
1626343780000|2021-07-15 10:09:40|4324|4323.5|4322|4321|4324|4323.5|4321|4320.5|2555
1626343790000|2021-07-15 10:09:50|4322.5|4320.5|4322.5|4321.5|4322.5|4322|4322.5|4320.5|0
1626343800000|2021-07-15 10:10:00|4322|4321|4322.5|4321.5|4323.5|4322.5|4322|4320.5|1864
1626343810000|2021-07-15 10:10:10|4323||4323||4323||4322.5||0
1626343820000|2021-07-15 10:10:20|4322.5|4321|4321|4320.5|4323|4321|4321|4320|1940
1626343830000|2021-07-15 10:10:30|4321.5|4320|4319.5|4319|4322|4321|4319|4317.5|5310
1626343840000|2021-07-15 10:10:40|4320|4319.5|4319|4317.5|4320|4319.5|4318|4317|637
1626343850000|2021-07-15 10:10:50|4318.5|4318|4319|4318|4319|4318|4318|4317.5|2618
1626343860000|2021-07-15 10:11:00|4318.5|4317.5|4319.5|4318|4320.5|4320|4318|4317|4800
1626343880000|2021-07-15 10:11:20|4320|4318.5|4321|4319.5|4322|4321|4320|4318.5|3903
1626343890000|2021-07-15 10:11:30|4321.5|4320|4322|4321|4322|4321|4321.5|4320|1824
1626343900000|2021-07-15 10:11:40|4321.5|4320.5|4321|4320|4322|4320.5|4320.5|4319.5|2539
1626343910000|2021-07-15 10:11:50|4320.5|4319.5|4320|4319|4321|4319.5|4320|4319|154
1626343920000|2021-07-15 10:12:00|4320.5||4320.5||4320.5||4320.5||36
1626343930000|2021-07-15 10:12:10||4319.5||4320||4320||4319.5|0
1626343940000|2021-07-15 10:12:20|4320|4319.5|4319|4318|4320|4319.5|4319|4318|809
1626343950000|2021-07-15 10:12:30|4318.5|4317.5|4319|4318|4319|4318|4318.5|4317|359
1626343960000|2021-07-15 10:12:40|4319.5|4318.5|4319|4318.5|4319.5|4318.5|4319|4318.5|321
1626343970000|2021-07-15 10:12:50|4319.5|4319|4319.5|4318.5|4319.5|4319|4319.5|4318.5|16
1626343980000|2021-07-15 10:13:00|||||||||529
1626343990000|2021-07-15 10:13:10|4319|4318|4318.5|4317|4319|4318|4318.5|4317|719
1626344000000|2021-07-15 10:13:20|4318|4316.5|4316|4315|4318|4316.5|4316|4315|1816
1626344010000|2021-07-15 10:13:30|4315.5|4314.5|4315.5|4314|4315.5|4314.5|4315|4314|1580
1626344020000|2021-07-15 10:13:40|4315|4313.5|4314.5|4313.5|4315|4313.5|4314.5|4313|500
1626344030000|2021-07-15 10:13:50|4315|4314|4315|4314|4315|4314|4315|4313.5|297
1626344040000|2021-07-15 10:14:00|4315.5|4314.5|4317|4315.5|4317|4316|4315.5|4314.5|2656
1626344050000|2021-07-15 10:14:10|4317.5|4316|4317.5|4316.5|4317.5|4316.5|4317.5|4316|225
1626344060000|2021-07-15 10:14:20|4317|4316|4316.5|4315.5|4317|4316|4316.5|4315.5|676
1626344070000|2021-07-15 10:14:30|4317|4316|4317.5|4316.5|4317.5|4316.5|4317|4316|98
1626344080000|2021-07-15 10:14:40|4317|4316|4316.5|4315.5|4317|4316|4316.5|4315.5|0
1626344090000|2021-07-15 10:14:50|||||||||58
1626344100000|2021-07-15 10:15:00|4317|4316|4316.5|4315.5|4317|4316|4316|4315.5|231
1626344110000|2021-07-15 10:15:10|4316|4315|4316.5|4315.5|4316.5|4315.5|4315.5|4315|660
1626344120000|2021-07-15 10:15:20|4316|4315|4317.5|4316|4317.5|4316|4315.5|4314|2087
1626344130000|2021-07-15 10:15:30|4317|4316.5|4316.5|4315.5|4317.5|4316.5|4316.5|4315|1477
1626344140000|2021-07-15 10:15:40|4316|4315|4316.5|4315.5|4316.5|4315.5|4316|4314.5|400
1626344150000|2021-07-15 10:15:50|4317|4316|4317.5|4316.5|4317.5|4316.5|4317|4315.5|205
1626344160000|2021-07-15 10:16:00|4317|4316|4316.5|4315.5|4317|4316|4316.5|4315|370
1626344170000|2021-07-15 10:16:10|4316|4315|4316|4314.5|4316|4315|4315.5|4314.5|294
1626344180000|2021-07-15 10:16:20|4316.5|4315|4316|4314.5|4316.5|4316|4316|4314.5|577
1626344200000|2021-07-15 10:16:40|4316.5|4315|4316.5|4315.5|4316.5|4315.5|4316.5|4315|104
1626344210000|2021-07-15 10:16:50|4316|4315|4315.5|4315|4316.5|4315.5|4315.5|4315|2532
1626344220000|2021-07-15 10:17:00|4316|4314.5|4315.5|4314.5|4316|4315|4315|4314|1294
1626344230000|2021-07-15 10:17:10|4315|4314|4315|4314|4315.5|4314.5|4314|4313.5|3658
1626344240000|2021-07-15 10:17:20|4314.5||4315||4315||4314.5||935
1626344250000|2021-07-15 10:17:30|4315.5|4314.5|4317|4316|4317|4316|4315.5|4314.5|623
1626344260000|2021-07-15 10:17:40|4317.5|4316.5|4317.5|4316.5|4318|4316.5|4317.5|4316.5|274
1626344270000|2021-07-15 10:17:50|4317|4316|4317|4315.5|4317|4316|4317|4315.5|1231
1626344280000|2021-07-15 10:18:00|4317.5|4316|4318|4316.5|4318|4316.5|4317|4315.5|366
1626344290000|2021-07-15 10:18:10|4317.5|4316|4318|4316.5|4318|4317|4316.5|4315.5|833
1626344300000|2021-07-15 10:18:20||4317||4317||4317||4317|0
1626344310000|2021-07-15 10:18:30|4318.5|4317.5|4319|4317.5|4319|4317.5|4318.5|4317.5|252
1626344330000|2021-07-15 10:18:50|4318.5|4318|4319|4317.5|4319|4318|4318|4317.5|52
1626344340000|2021-07-15 10:19:00|4318.5|4317|4318.5|4317|4318.5|4317.5|4317.5|4317|589
1626344350000|2021-07-15 10:19:10|4318||4318.5||4318.5||4318||0
1626344360000|2021-07-15 10:19:20|4318||4318||4318||4318||0
1626344370000|2021-07-15 10:19:30|4317.5|4316.5|4317|4315.5|4318|4316.5|4317|4315.5|2263
1626344380000|2021-07-15 10:19:40|4317.5|4316|4318|4317|4318|4317|4317|4315.5|305
1626344390000|2021-07-15 10:19:50|4317.5|4316.5|4318|4317|4318|4317|4317|4316.5|2828
1626344400000|2021-07-15 10:20:00|4317.5||4318||4318||4317.5||528
1626344410000|2021-07-15 10:20:10|4317.5|4316.5|4316|4314.5|4318|4316.5|4315.5|4314.5|2675
1626344420000|2021-07-15 10:20:20|4315.5|4314|4315.5|4314.5|4315.5|4314.5|4315|4314|1413
1626344430000|2021-07-15 10:20:30|4315|4315|4317|4316|4317|4316|4315|4315|1409
1626344450000|2021-07-15 10:20:50|4317.5|4316.5|4318|4317|4318|4317|4317.5|4316|191
1626344470000|2021-07-15 10:21:10|4317.5|4316.5|4317.5|4317|4318|4317|4317|4316.5|1190
1626344480000|2021-07-15 10:21:20|4317|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4316|179
1626344490000|2021-07-15 10:21:30|4317|4316|4316.5|4315|4317.5|4316|4316.5|4315|391
1626344500000|2021-07-15 10:21:40|4316||4316||4316||4316||155
1626344510000|2021-07-15 10:21:50||4314.5||4315||4315||4314.5|0
1626344530000|2021-07-15 10:22:10|4315.5|4314.5|4316|4315|4316|4315|4315|4314.5|690
1626344560000|2021-07-15 10:22:40|4316.5|4315.5|4316.5|4315.5|4317.5|4316|4316.5|4315|1631
1626344580000|2021-07-15 10:23:00|4317|4316|4317|4316.5|4317.5|4316.5|4317|4315.5|823
1626344590000|2021-07-15 10:23:10|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4315.5|930
1626344600000|2021-07-15 10:23:20||4315.5||4315.5||4315.5||4315.5|26
1626344610000|2021-07-15 10:23:30|4317|4316|4317|4315.5|4317|4316|4317|4315.5|4
1626344620000|2021-07-15 10:23:40|4316.5|4316|4317|4316|4317|4316|4316.5|4315.5|1313
1626344630000|2021-07-15 10:23:50|4316.5|4315.5|4316.5|4316|4316.5|4316|4316.5|4315.5|251
1626344640000|2021-07-15 10:24:00|4316|4315.5|4316|4315|4316.5|4315.5|4315.5|4314.5|2184
1626344650000|2021-07-15 10:24:10|4315.5|4314.5|4315.5|4314.5|4315.5|4315|4315.5|4314.5|1031
1626344660000|2021-07-15 10:24:20|4315|4314|4314|4313|4315.5|4314.5|4314|4313|2576
1626344680000|2021-07-15 10:24:40|4314.5|4313.5|4316|4315|4316|4315|4314.5|4313.5|735
1626344690000|2021-07-15 10:24:50|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316|4315.5|1616
1626344700000|2021-07-15 10:25:00|4316|4315|4314.5|4313.5|4316.5|4315|4314.5|4313.5|3712
1626344710000|2021-07-15 10:25:10|||||||||117
1626344720000|2021-07-15 10:25:20|4314|4313|4314.5|4313.5|4314.5|4314|4314|4313|12
1626344730000|2021-07-15 10:25:30|4315|4314|4316.5|4315.5|4316.5|4316|4315|4313.5|1579
1626344740000|2021-07-15 10:25:40|4317|4316|4317.5|4316.5|4317.5|4316.5|4317|4315.5|223
1626344750000|2021-07-15 10:25:50|4318||4318||4318||4318||0
1626344760000|2021-07-15 10:26:00|4317.5|4317|4319|4318|4319.5|4318|4317.5|4316.5|1393
1626344780000|2021-07-15 10:26:20|4319.5|4318.5|4319|4318|4319.5|4318.5|4319|4318|150
1626344790000|2021-07-15 10:26:30|4318.5|4317.5|4317|4316|4319|4317.5|4316.5|4315.5|987
1626344800000|2021-07-15 10:26:40|4316.5|4315.5|4317|4316|4317|4316|4316|4315.5|1062
1626344810000|2021-07-15 10:26:50|4316.5|4315.5|4314.5|4313.5|4316.5|4316|4314|4313|881
1626344820000|2021-07-15 10:27:00|4314|4313|4314|4313.5|4314.5|4314|4313.5|4312|4465
1626344830000|2021-07-15 10:27:10|4314.5|4314|4316|4315|4316|4315|4314.5|4313.5|1046
1626344840000|2021-07-15 10:27:20|4315.5|4314.5|4315|4314|4315.5|4314.5|4314.5|4313.5|815
1626344850000|2021-07-15 10:27:30|4314.5|4314.5|4316|4314.5|4316|4314.5|4314.5|4314.5|290
1626344870000|2021-07-15 10:27:50||4315||4315.5||4315.5||4315|0
1626344880000|2021-07-15 10:28:00|4317|4316|4315.5|4314.5|4317|4316|4315|4314.5|2258
1626344890000|2021-07-15 10:28:10|4315|4315|4316.5|4315.5|4316.5|4315.5|4315|4314.5|97
1626344900000|2021-07-15 10:28:20|4316|4315|4316|4314.5|4316|4315|4315.5|4314.5|192
1626344910000|2021-07-15 10:28:30|4315.5||4315.5||4315.5||4315||412
1626344920000|2021-07-15 10:28:40|4315|4315|4315.5|4314.5|4316|4315.5|4315|4314.5|747
1626344930000|2021-07-15 10:28:50||4315||4314.5||4315||4314.5|33
1626344940000|2021-07-15 10:29:00|4316|4315|4317|4316|4317|4316|4315.5|4314.5|3191
1626344950000|2021-07-15 10:29:10|4316.5|4315.5|4315.5|4314.5|4317|4315.5|4315|4314.5|2882
1626344960000|2021-07-15 10:29:20|4315|4314|4315|4314|4315|4314.5|4314.5|4314|1685
1626344970000|2021-07-15 10:29:30|4314.5|4313.5|4313.5|4312.5|4314.5|4313.5|4313|4312|3714
1626344980000|2021-07-15 10:29:40|4313|4312|4313|4311.5|4313|4312.5|4313|4311.5|1727
1626344990000|2021-07-15 10:29:50|4312.5|4311|4313|4312|4313|4312|4311.5|4310.5|2244
1626345000000|2021-07-15 10:30:00|4312.5|4311.5|4312.5|4311.5|4312.5|4312|4312.5|4311.5|212
1626345010000|2021-07-15 10:30:10|4312|4311|4312|4311|4312.5|4311.5|4311|4309.5|1877
1626345020000|2021-07-15 10:30:20|4311.5|4310.5|4310|4309.5|4311.5|4310.5|4310|4309|5181
1626345030000|2021-07-15 10:30:30|4309.5|4309|4308.5|4307|4309.5|4309|4308|4307|4417
1626345040000|2021-07-15 10:30:40|4308|4306.5|4307.5|4306|4308|4307|4306.5|4305.5|5269
1626345050000|2021-07-15 10:30:50|4308|4306.5|4307.5|4307|4308.5|4307.5|4307.5|4306.5|1552
1626345060000|2021-07-15 10:31:00|4308||4308||4308||4308||0
1626345070000|2021-07-15 10:31:10|4307.5|4306.5|4307.5|4307|4309.5|4309|4307|4306.5|6913
1626345080000|2021-07-15 10:31:20|4307|4306.5|4306.5|4305.5|4307|4307|4306|4305.5|5046
1626345090000|2021-07-15 10:31:30|4307.5|4306|4308.5|4307.5|4308.5|4307.5|4307|4306|1570
1626345100000|2021-07-15 10:31:40|4309|4308|4309|4308|4309|4308|4309|4308|222
1626345110000|2021-07-15 10:31:50|4309.5|4308.5|4310|4309|4310|4309|4309.5|4308.5|318
1626345120000|2021-07-15 10:32:00|4310.5|4309.5|4310|4309.5|4311|4310|4310|4309.5|1057
1626345130000|2021-07-15 10:32:10|4310.5|4310|4311.5|4310|4311.5|4310|4310.5|4310|215
1626345140000|2021-07-15 10:32:20|4311|4309.5|4310|4309|4311.5|4309.5|4310|4309|1327
1626345150000|2021-07-15 10:32:30|4309.5|4308.5|4309|4308|4309.5|4309|4309|4308|267
1626345160000|2021-07-15 10:32:40|4308.5|4307.5|4309|4308|4309|4308|4308.5|4307.5|454
1626345170000|2021-07-15 10:32:50|4309.5|4308.5|4311|4309.5|4311|4309.5|4309.5|4308|744
1626345180000|2021-07-15 10:33:00|4310.5|4310|4311|4310|4311.5|4310|4310.5|4310|507
1626345190000|2021-07-15 10:33:10|4310.5|4309.5|4310|4309|4310.5|4309.5|4310|4308.5|898
1626345200000|2021-07-15 10:33:20|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4309.5|4309.5|124
1626345210000|2021-07-15 10:33:30|4310|4309|4310.5|4309.5|4310.5|4309.5|4310|4309|1589
1626345220000|2021-07-15 10:33:40|4311|4310|4311|4310|4311|4310.5|4311|4309.5|614
1626345240000|2021-07-15 10:34:00|4310.5|4309.5|4313|4311.5|4313|4311.5|4310.5|4309.5|1060
1626345250000|2021-07-15 10:34:10|4312.5||4312.5||4312.5||4312.5||0
1626345260000|2021-07-15 10:34:20|4312||4312.5||4312.5||4312||183
1626345270000|2021-07-15 10:34:30|4312||4312.5||4312.5||4312||2
1626345280000|2021-07-15 10:34:40|4312|4311|4312|4311|4312|4311|4311.5|4311|1
1626345290000|2021-07-15 10:34:50|4311.5|4310.5|4311|4309.5|4311.5|4310.5|4310.5|4309.5|802
1626345300000|2021-07-15 10:35:00|4310.5|4310|4309.5|4308.5|4311|4310|4309.5|4308.5|2753
1626345310000|2021-07-15 10:35:10|4310|4309|4311|4309.5|4311|4309.5|4310|4309|3
1626345320000|2021-07-15 10:35:20|4311.5|4310|4312|4311.5|4312|4311.5|4311.5|4310|128
1626345330000|2021-07-15 10:35:30|4312.5|4312|4314|4312.5|4314|4313|4312.5|4312|314
1626345340000|2021-07-15 10:35:40|4313.5||4314||4314||4313.5||1000
1626345350000|2021-07-15 10:35:50|4314.5|4313|4314.5|4313.5|4315|4313.5|4314.5|4313|0
1626345360000|2021-07-15 10:36:00|4314|4313|4313|4312|4314.5|4313|4312.5|4312|1042
1626345370000|2021-07-15 10:36:10|4313.5|4312.5|4314.5|4313|4314.5|4313.5|4313.5|4312.5|1086
1626345380000|2021-07-15 10:36:20|4314|4312.5|4314|4313|4314|4313|4314|4312.5|0
1626345390000|2021-07-15 10:36:30|4313.5|4313.5|4314.5|4313.5|4314.5|4313.5|4313.5|4313.5|113
1626345410000|2021-07-15 10:36:50|4314|4313|4314|4313|4314|4313|4314|4313|147
1626345420000|2021-07-15 10:37:00|4313.5|4312.5|4313|4311.5|4313.5|4313|4312.5|4311.5|411
1626345430000|2021-07-15 10:37:10|4312.5|4311|4313|4312|4313|4312|4312|4311|3133
1626345450000|2021-07-15 10:37:30|4313.5|4312.5|4314|4313|4314|4313|4313.5|4312.5|371
1626345480000|2021-07-15 10:38:00|4314.5|4313.5|4315.5|4314.5|4315.5|4314.5|4314.5|4313.5|895
1626345490000|2021-07-15 10:38:10||4315||4315||4315||4315|0
1626345500000|2021-07-15 10:38:20|4316|4314.5|4316|4315|4316|4315.5|4316|4314.5|323
1626345510000|2021-07-15 10:38:30|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316.5|4315|58
1626345520000|2021-07-15 10:38:40|4317|4316|4316.5|4315.5|4317|4316|4316|4315.5|508
1626345530000|2021-07-15 10:38:50|4317|4316|4317|4316|4317|4316|4317|4315.5|0
1626345540000|2021-07-15 10:39:00|4316.5|4315.5|4317|4315.5|4317|4315.5|4316|4315.5|550
1626345550000|2021-07-15 10:39:10|4317.5|4316|4316.5|4315.5|4317.5|4317|4316.5|4315.5|1245
1626345560000|2021-07-15 10:39:20|4317|4316|4316.5|4315.5|4317.5|4316.5|4316.5|4315.5|1632
1626345570000|2021-07-15 10:39:30|4317|4316|4318|4317|4318|4317|4317|4316|124
1626345590000|2021-07-15 10:39:50|4318.5|4317.5|4319|4318|4319|4318|4318.5|4317.5|183
1626345600000|2021-07-15 10:40:00|4319.5|4318.5|4318.5|4317|4319.5|4319|4318|4317|1128
1626345610000|2021-07-15 10:40:10|4318|4316.5|4317|4316.5|4318|4317|4317|4316|906
1626345620000|2021-07-15 10:40:20|4317.5|4317|4318|4317|4318.5|4317.5|4317.5|4316|279
1626345630000|2021-07-15 10:40:30|4317.5|4316.5|4317|4316|4317.5|4316.5|4316.5|4316|185
1626345640000|2021-07-15 10:40:40|4317.5|4316.5|4317.5|4316.5|4318|4316.5|4317|4316|0
1626345650000|2021-07-15 10:40:50|4318|4317|4318.5|4317.5|4318.5|4318|4318|4317|289
1626345660000|2021-07-15 10:41:00|4318|4317|4318|4316.5|4318|4317.5|4318|4316.5|58
1626345670000|2021-07-15 10:41:10|4318.5|4317|4319.5|4318.5|4320|4319|4318.5|4317|699
1626345680000|2021-07-15 10:41:20|4320||4319.5||4320||4319||265
1626345690000|2021-07-15 10:41:30|4319|4318|4319|4318|4319.5|4318|4319|4317.5|328
1626345700000|2021-07-15 10:41:40|4318.5|4317.5|4319|4317.5|4319|4318|4318.5|4317|218
1626345710000|2021-07-15 10:41:50|4319.5|4318|4319.5|4318|4319.5|4318|4319.5|4318|0
1626345720000|2021-07-15 10:42:00|4319||4319||4319||4319||0
1626345730000|2021-07-15 10:42:10|4319.5||4319.5||4319.5||4319.5||0
1626345740000|2021-07-15 10:42:20|4319|4317.5|4319|4317.5|4319|4317.5|4318.5|4317.5|427
1626345750000|2021-07-15 10:42:30|4318.5|4317|4318.5|4317.5|4318.5|4317.5|4318|4317|31
1626345760000|2021-07-15 10:42:40|4318|4317|4318.5|4317|4318.5|4317.5|4317.5|4317|3258
1626345770000|2021-07-15 10:42:50|4319|4317.5|4319|4318|4319.5|4318.5|4319|4317.5|1530
1626345780000|2021-07-15 10:43:00|4319.5|4317.5|4318.5|4317.5|4319.5|4317.5|4318|4317.5|208
1626345790000|2021-07-15 10:43:10|4318|4317|4317.5|4316.5|4318.5|4317|4317.5|4316.5|1167
1626345800000|2021-07-15 10:43:20|||||||||58
1626345810000|2021-07-15 10:43:30|4317|4317|4317.5|4316.5|4317.5|4317|4317|4316.5|1288
1626345820000|2021-07-15 10:43:40|4318|4317|4318.5|4317.5|4318.5|4318|4318|4317|333
1626345830000|2021-07-15 10:43:50|4319|4318|4319|4318|4319|4318|4319|4318|50
1626345840000|2021-07-15 10:44:00|4319.5|4318.5|4319.5|4319|4319.5|4319|4319.5|4318|155
1626345850000|2021-07-15 10:44:10|4320|4319.5|4320|4319|4320.5|4319.5|4320|4319|411
1626345870000|2021-07-15 10:44:30|4320.5|4319.5|4321|4320|4321|4320|4320.5|4319.5|188
1626345880000|2021-07-15 10:44:40|4321.5|4320.5|4321.5|4320.5|4322|4321|4321.5|4320|0
1626345900000|2021-07-15 10:45:00|4322|4321|4323.5|4323|4324|4323|4322|4321|197
1626345910000|2021-07-15 10:45:10|4324|4323.5|4323|4322.5|4324.5|4323.5|4323|4322.5|756
1626345920000|2021-07-15 10:45:20||4322||4322||4322||4322|154
1626345930000|2021-07-15 10:45:30|4322.5|4321.5|4322|4320.5|4322.5|4321.5|4322|4320.5|1331
1626345940000|2021-07-15 10:45:40||4321||4321||4321||4320.5|0
1626345950000|2021-07-15 10:45:50||4320.5||4320.5||4320.5||4320.5|0
1626345960000|2021-07-15 10:46:00|4322.5|4321|4324|4323|4324|4323|4322.5|4320.5|510
1626345970000|2021-07-15 10:46:10|4323.5|4322.5|4323.5|4322.5|4324|4323|4322.5|4322|897
1626345980000|2021-07-15 10:46:20|4324|4323|4324|4322.5|4324|4323|4324|4322.5|0
1626345990000|2021-07-15 10:46:30||4323||4323||4323||4322.5|0
1626346020000|2021-07-15 10:47:00|4323.5|4322.5|4324|4323|4324|4323.5|4323|4322.5|1119
1626346030000|2021-07-15 10:47:10|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|780
1626346040000|2021-07-15 10:47:20|4324|4322|4323|4322|4324|4322.5|4323|4322|1511
1626346050000|2021-07-15 10:47:30||4322.5||4322.5||4322.5||4322.5|717
1626346060000|2021-07-15 10:47:40|4323.5|4322|4323.5|4322|4323.5|4322|4323.5|4322|225
1626346070000|2021-07-15 10:47:50|4323||4323||4323||4322.5||148
1626346080000|2021-07-15 10:48:00||4322.5||4322||4322.5||4322|43
1626346090000|2021-07-15 10:48:10|4322.5|4321.5|4323|4322|4323|4322|4322|4321|560
1626346100000|2021-07-15 10:48:20|4322.5|4321.5|4323|4322|4323|4322|4322.5|4321.5|24
1626346110000|2021-07-15 10:48:30|4322.5|4322.5|4323|4322.5|4323|4322.5|4322.5|4322.5|763
1626346120000|2021-07-15 10:48:40|4322.5|4322|4323|4322|4323|4322|4322.5|4322|405
1626346130000|2021-07-15 10:48:50|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|282
1626346140000|2021-07-15 10:49:00|4322|4321|4322|4321|4322|4321|4322|4321|457
1626346150000|2021-07-15 10:49:10|4322.5|4321.5|4322.5|4321.5|4322.5|4322|4322.5|4321.5|12
1626346160000|2021-07-15 10:49:20|4323|4322|4323|4322.5|4323|4322.5|4323|4321.5|384
1626346170000|2021-07-15 10:49:30||4322||4322||4322||4322|236
1626346180000|2021-07-15 10:49:40|4323.5|4322.5|4323.5|4322.5|4323.5|4323|4323.5|4322|823
1626346190000|2021-07-15 10:49:50|4324|4323|4324|4323|4324|4323.5|4324|4323|502
1626346200000|2021-07-15 10:50:00|4323.5|4322.5|4323|4322.5|4323.5|4322.5|4323|4322.5|150
1626346210000|2021-07-15 10:50:10|4323.5||4323.5||4323.5||4323.5||454
1626346220000|2021-07-15 10:50:20|4323|4322|4322.5|4321.5|4323|4322|4322.5|4321.5|764
1626346240000|2021-07-15 10:50:40|4322||4322||4322||4322||105
1626346250000|2021-07-15 10:50:50|4322.5||4322.5||4322.5||4322.5||0
1626346320000|2021-07-15 10:52:00|4322|4321|4322|4321|4322|4321.5|4321.5|4321|307
1626346330000|2021-07-15 10:52:10|4321.5|4320.5|4321|4320.5|4322|4320.5|4320.5|4320|1337
1626346340000|2021-07-15 10:52:20||4320||4320||4320||4320|132
1626346350000|2021-07-15 10:52:30|4320.5|4319.5|4320.5|4319.5|4320.5|4320|4320|4319.5|232
1626346360000|2021-07-15 10:52:40|||||||||139
1626346380000|2021-07-15 10:53:00|4321|4320|4321|4320|4321|4320.5|4320|4319.5|2474
1626346390000|2021-07-15 10:53:10|4320.5|4319.5|4322|4321|4322|4321|4320|4319|2926
1626346400000|2021-07-15 10:53:20|4322.5|4321.5|4322|4321.5|4322.5|4322|4322|4321|884
1626346410000|2021-07-15 10:53:30|4322.5||4322.5||4322.5||4322.5||0
1626346450000|2021-07-15 10:54:10|4322|4321|4322|4321|4322|4321|4322|4321|256
1626346480000|2021-07-15 10:54:40|4321.5|4320.5|4321|4320.5|4321.5|4321|4321|4320.5|116
1626346490000|2021-07-15 10:54:50|4320.5|4320|4321|4320|4321|4320.5|4320.5|4319.5|1784
1626346500000|2021-07-15 10:55:00|4321.5|4320.5|4321.5|4320.5|4321.5|4321|4321|4320.5|619
1626346510000|2021-07-15 10:55:10|4321|4320|4321|4320|4321.5|4320|4321|4320|962
1626346520000|2021-07-15 10:55:20|4320.5|4319.5|4320.5|4319.5|4320.5|4320|4320.5|4319.5|362
1626346560000|2021-07-15 10:56:00|4320||4320.5||4320.5||4320||1666
1626346580000|2021-07-15 10:56:20|4321|4320|4321|4320.5|4321|4320.5|4321|4320|324
1626346590000|2021-07-15 10:56:30|||||||||155
1626346600000|2021-07-15 10:56:40|4320.5|4320|4320|4319.5|4320.5|4320|4320|4319|1281
1626346610000|2021-07-15 10:56:50|4319.5|4319|4320|4319|4320|4319.5|4319.5|4318.5|844
1626346620000|2021-07-15 10:57:00|4320.5|4319.5|4320.5|4320|4320.5|4320|4320.5|4319.5|309
1626346630000|2021-07-15 10:57:10|||||||||138
1626346640000|2021-07-15 10:57:20|4321|4320.5|4321|4320|4321|4320.5|4321|4320|487
1626346650000|2021-07-15 10:57:30|4320.5||4320.5||4320.5||4320.5||197
1626346660000|2021-07-15 10:57:40|4321||4321||4321||4321||100
1626346680000|2021-07-15 10:58:00|4320.5||4320.5||4321||4320.5||605
1626346690000|2021-07-15 10:58:10|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319|637
1626346700000|2021-07-15 10:58:20|4319.5|4319|4320|4318.5|4320|4319|4319|4318|3191
1626346710000|2021-07-15 10:58:30||4319||4319||4319||4319|0
1626346720000|2021-07-15 10:58:40|4319.5||4320||4320||4319.5||229
1626346730000|2021-07-15 10:58:50||4318.5||4318.5||4318.5||4318.5|0
1626346740000|2021-07-15 10:59:00|4320.5|4319|4320.5|4319.5|4320.5|4319.5|4320.5|4319|399
1626346760000|2021-07-15 10:59:20|||||||||9
1626346770000|2021-07-15 10:59:30|4320|4319|4320|4319.5|4320|4319.5|4320|4319|991
1626346780000|2021-07-15 10:59:40|4319.5|4319|4319|4318|4319.5|4319|4318.5|4318|2501
1626346800000|2021-07-15 11:00:00|4318.5|4317.5|4317.5|4316.5|4319|4317.5|4317.5|4316.5|983
1626346810000|2021-07-15 11:00:10||4317||4316.5||4317||4316.5|62
1626346820000|2021-07-15 11:00:20|4318|4317|4318.5|4317|4318.5|4318|4318|4317|1787
1626346830000|2021-07-15 11:00:30|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4316.5|85
1626346840000|2021-07-15 11:00:40|||||||||34
1626346850000|2021-07-15 11:00:50|4318|4317.5|4318.5|4317.5|4318.5|4317.5|4318|4317.5|145
1626346860000|2021-07-15 11:01:00|4318||4318||4318||4318||2
1626346870000|2021-07-15 11:01:10|4318.5|4317|4318|4317|4318.5|4317|4317.5|4316.5|2
1626346880000|2021-07-15 11:01:20|4317.5|4316.5|4317.5|4316.5|4318|4316.5|4317.5|4316.5|129
1626346890000|2021-07-15 11:01:30|4317|4316|4317|4316|4317|4316|4317|4316|511
1626346900000|2021-07-15 11:01:40|||||||||62
1626346910000|2021-07-15 11:01:50|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|0
1626346920000|2021-07-15 11:02:00|4316|4315|4315|4314|4316|4315.5|4315|4314|690
1626346930000|2021-07-15 11:02:10|4314.5||4314.5||4314.5||4314.5||216
1626346940000|2021-07-15 11:02:20|4314|4313|4314.5|4314|4314.5|4314|4314|4313|207
1626346950000|2021-07-15 11:02:30|4315|4314.5|4315|4314|4315|4314.5|4315|4314|476
1626346970000|2021-07-15 11:02:50|4315.5|4314.5|4316|4315|4316|4315|4315.5|4314|724
1626347000000|2021-07-15 11:03:20|4315.5|4314.5|4315|4314|4315.5|4315|4315|4314|434
1626347020000|2021-07-15 11:03:40|4314.5|4313.5|4315|4314.5|4315|4314.5|4314.5|4313.5|1432
1626347030000|2021-07-15 11:03:50|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|378
1626347040000|2021-07-15 11:04:00|||||||||1
1626347050000|2021-07-15 11:04:10|4315|4314.5|4315|4314|4315|4314.5|4315|4314|285
1626347060000|2021-07-15 11:04:20|4315.5|4314.5|4315.5|4314.5|4315.5|4315|4315.5|4314.5|372
1626347080000|2021-07-15 11:04:40|||||||||166
1626347090000|2021-07-15 11:04:50|4316|4315|4316.5|4315.5|4316.5|4315.5|4316|4315|215
1626347100000|2021-07-15 11:05:00|4317|4316|4316.5|4315.5|4318|4316.5|4316.5|4315.5|792
1626347110000|2021-07-15 11:05:10|4317|4316|4317|4316|4317|4316.5|4317|4316|1633
1626347120000|2021-07-15 11:05:20|4316.5|4315.5|4315|4314|4316.5|4316|4315|4314|2732
1626347130000|2021-07-15 11:05:30|4314.5|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|2679
1626347140000|2021-07-15 11:05:40|4315|4313.5|4314.5|4314|4315|4314|4314|4313.5|429
1626347150000|2021-07-15 11:05:50|4314|4313.5|4313|4312|4314|4313.5|4313|4312|692
1626347160000|2021-07-15 11:06:00|4312.5|4311.5|4313|4311.5|4313|4311.5|4312|4311|325
1626347170000|2021-07-15 11:06:10||4312||4312||4312||4312|0
1626347180000|2021-07-15 11:06:20|4312.5||4312.5||4313||4312.5||551
1626347190000|2021-07-15 11:06:30|4312|4311.5|4312.5|4311|4312.5|4311.5|4312|4311|1531
1626347200000|2021-07-15 11:06:40|4313|4311.5|4314.5|4313.5|4314.5|4314|4313|4311.5|1667
1626347220000|2021-07-15 11:07:00|4314|4313|4313.5|4313|4314|4313.5|4313.5|4313|172
1626347230000|2021-07-15 11:07:10|4314|4312.5|4313.5|4312.5|4314|4313|4313.5|4312.5|122
1626347240000|2021-07-15 11:07:20|4313|4312|4313|4312|4313|4312|4313|4311.5|126
1626347250000|2021-07-15 11:07:30||4311.5||4311.5||4311.5||4311.5|213
1626347260000|2021-07-15 11:07:40|4312.5|4312|4312.5|4311.5|4312.5|4312|4312.5|4311.5|300
1626347270000|2021-07-15 11:07:50|4313|4312|4313.5|4312|4313.5|4312.5|4313|4312|370
1626347280000|2021-07-15 11:08:00|4314|4312.5|4313.5|4313|4314|4313.5|4313.5|4312.5|804
1626347290000|2021-07-15 11:08:10|4314|4312.5|4314|4312.5|4314|4313|4314|4312.5|1
1626347300000|2021-07-15 11:08:20||4313||4313||4313||4312.5|0
1626347310000|2021-07-15 11:08:30|4314.5|4313.5|4314.5|4313|4314.5|4313.5|4314.5|4313|0
1626347340000|2021-07-15 11:09:00|4315|4313.5|4315.5|4314.5|4315.5|4314.5|4315|4313|31
1626347350000|2021-07-15 11:09:10||4314||4314||4314.5||4314|11
1626347360000|2021-07-15 11:09:20||4314.5||4314.5||4314.5||4314|0
1626347370000|2021-07-15 11:09:30||4315||4314.5||4315||4314|0
1626347380000|2021-07-15 11:09:40|4315|4314|4314.5|4313.5|4315|4314.5|4314.5|4313.5|326
1626347390000|2021-07-15 11:09:50||4314||4314||4314||4314|85
1626347400000|2021-07-15 11:10:00|||||||||128
1626347410000|2021-07-15 11:10:10|||||||||20
1626347420000|2021-07-15 11:10:20|4315||4315||4315||4315||110
1626347430000|2021-07-15 11:10:30||4314.5||4314.5||4314.5||4314.5|0
1626347440000|2021-07-15 11:10:40|4314.5|4313.5|4314.5|4313.5|4314.5|4314|4314|4313|261
1626347450000|2021-07-15 11:10:50|4314|4313|4314|4313|4314|4313.5|4314|4313|410
1626347460000|2021-07-15 11:11:00|4314.5|4313.5|4314.5|4313|4314.5|4313.5|4314.5|4313|0
1626347470000|2021-07-15 11:11:10|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|0
1626347480000|2021-07-15 11:11:20|4314.5|4313|4314.5|4313.5|4314.5|4314|4314.5|4313|578
1626347490000|2021-07-15 11:11:30|4314||4314.5||4314.5||4314||90
1626347500000|2021-07-15 11:11:40|4315|4314|4315|4314.5|4315.5|4314.5|4315|4314|434
1626347520000|2021-07-15 11:12:00|||||||||147
1626347530000|2021-07-15 11:12:10|||||||||28
1626347540000|2021-07-15 11:12:20||4314||4314||4314||4314|1
1626347560000|2021-07-15 11:12:40|4314.5|4313.5|4314|4313|4314.5|4313.5|4313.5|4312.5|46
1626347570000|2021-07-15 11:12:50|||||||||109
1626347580000|2021-07-15 11:13:00|4313.5|4312.5|4314|4313.5|4314|4313.5|4313.5|4312.5|174
1626347590000|2021-07-15 11:13:10|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4313.5|116
1626347610000|2021-07-15 11:13:30|4315|4314.5|4315|4314|4315|4314.5|4315|4314|75
1626347640000|2021-07-15 11:14:00|4314.5||4314.5||4315||4314.5||480
1626347650000|2021-07-15 11:14:10|4315||4315||4315||4315||295
1626347680000|2021-07-15 11:14:40|4315.5|4314.5|4316|4315|4316.5|4315|4315.5|4314.5|340
1626347690000|2021-07-15 11:14:50|4315.5|4314.5|4315|4314.5|4315.5|4315|4315|4314|241
1626347700000|2021-07-15 11:15:00|4315.5|4314|4313.5|4312.5|4315.5|4314.5|4313.5|4312.5|332
1626347710000|2021-07-15 11:15:10||4312||4313||4313||4312|0
1626347720000|2021-07-15 11:15:20|4314|4312.5|4313.5|4312.5|4314|4313|4313.5|4312.5|163
1626347740000|2021-07-15 11:15:40|4313|4311.5|4312.5|4311.5|4313|4312|4312.5|4311.5|87
1626347750000|2021-07-15 11:15:50|4312|4311|4311.5|4310|4312|4311|4311.5|4310|232
1626347760000|2021-07-15 11:16:00|4311|4309.5|4312|4311|4312|4311|4311|4309.5|275
1626347770000|2021-07-15 11:16:10|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|0
1626347780000|2021-07-15 11:16:20|4313|4312|4312.5|4311.5|4313.5|4312.5|4312.5|4311.5|973
1626347790000|2021-07-15 11:16:30|4312||4312.5||4312.5||4312||647
1626347830000|2021-07-15 11:17:10|4313|4312|4313|4312.5|4313|4312.5|4313|4312|191
1626347840000|2021-07-15 11:17:20|4313.5|4312|4312|4311|4313.5|4312|4311.5|4311|2776
1626347850000|2021-07-15 11:17:30|4312.5|4310.5|4310.5|4310|4312.5|4311|4310.5|4310|417
1626347860000|2021-07-15 11:17:40|4310|4309.5|4310.5|4309|4310.5|4309.5|4310|4309|152
1626347870000|2021-07-15 11:17:50|4310|4308.5|4309.5|4309|4310|4309|4309.5|4308.5|124
1626347880000|2021-07-15 11:18:00||4308.5||4308||4308.5||4308|21
1626347900000|2021-07-15 11:18:20|4309|4308.5|4309|4308.5|4309.5|4309|4308.5|4308|354
1626347910000|2021-07-15 11:18:30|||||||||118
1626347920000|2021-07-15 11:18:40|4309.5|4309|4309.5|4308.5|4309.5|4309|4309|4308.5|187
1626347940000|2021-07-15 11:19:00|4309||4309||4309||4309||307
1626347950000|2021-07-15 11:19:10||4308||4308||4308||4308|52
1626347970000|2021-07-15 11:19:30|4308.5|4307.5|4310|4308.5|4310|4309.5|4308|4307|1228
1626347980000|2021-07-15 11:19:40|4309.5|4309|4309.5|4308.5|4310|4309|4309|4308|0
1626347990000|2021-07-15 11:19:50|4309|4308|4308.5|4307.5|4309.5|4308.5|4307.5|4307|1100
1626348000000|2021-07-15 11:20:00|4308|4307|4308|4307|4308|4307.5|4307.5|4307|897
1626348010000|2021-07-15 11:20:10|4307.5|4306.5|4308.5|4307.5|4308.5|4307.5|4307.5|4306|3548
1626348020000|2021-07-15 11:20:20|||||||||224
1626348030000|2021-07-15 11:20:30|4309|4308|4310|4309|4310|4309|4309|4308|332
1626348050000|2021-07-15 11:20:50|4310.5|4309.5|4310.5|4309.5|4310.5|4310|4310|4309|984
1626348060000|2021-07-15 11:21:00|4311|4310|4311|4310|4311|4310|4311|4310|158
1626348080000|2021-07-15 11:21:20|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310|4309.5|526
1626348140000|2021-07-15 11:22:20|4311|4310|4311.5|4310.5|4311.5|4311|4311|4309.5|419
1626348160000|2021-07-15 11:22:40||4311||4311||4311||4310.5|91
1626348170000|2021-07-15 11:22:50||4310.5||4310.5||4311||4310.5|15
1626348180000|2021-07-15 11:23:00||4311||4311||4311||4311|3
1626348190000|2021-07-15 11:23:10|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|374
1626348200000|2021-07-15 11:23:20|4311.5||4311.5||4311.5||4311.5||23
1626348240000|2021-07-15 11:24:00||4311||4310.5||4311||4310.5|0
1626348280000|2021-07-15 11:24:40|4311|4310|4311|4310|4311|4310|4311|4310|520
1626348300000|2021-07-15 11:25:00|4311.5|4310.5|4311.5|4310.5|4311.5|4311|4311.5|4310.5|147
1626348330000|2021-07-15 11:25:30|4311||4311.5||4311.5||4311||1534
1626348340000|2021-07-15 11:25:40|4311|4310|4311|4310|4311|4310.5|4310.5|4310|1673
1626348350000|2021-07-15 11:25:50|4311.5|4310.5|4311.5|4310.5|4311.5|4310.5|4311.5|4310|0
1626348360000|2021-07-15 11:26:00|4312|4310|4311.5|4311|4312|4311|4311.5|4310|437
1626348370000|2021-07-15 11:26:10|4311|4310.5|4311|4310|4311|4311|4311|4310|180
1626348380000|2021-07-15 11:26:20|4311.5|4310.5|4312|4311|4312|4311|4311.5|4310|4
1626348400000|2021-07-15 11:26:40|4311.5|4310.5|4309|4308|4312.5|4310.5|4309|4308|4797
1626348410000|2021-07-15 11:26:50|4308.5|4308.5|4309|4308|4309|4308.5|4308.5|4308|185
1626348420000|2021-07-15 11:27:00|4309.5|4308.5|4310|4308.5|4310|4309|4309.5|4308|1308
1626348430000|2021-07-15 11:27:10|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|164
1626348440000|2021-07-15 11:27:20|4309|4308.5|4309.5|4309|4310|4309|4309|4308|555
1626348450000|2021-07-15 11:27:30|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|55
1626348460000|2021-07-15 11:27:40|4308|4308|4308.5|4307.5|4308.5|4308|4308|4307|217
1626348470000|2021-07-15 11:27:50|4308|4307|4308.5|4307.5|4308.5|4307.5|4308|4307|0
1626348480000|2021-07-15 11:28:00|4308|4307|4308.5|4307.5|4308.5|4307.5|4308|4307|99
1626348490000|2021-07-15 11:28:10|4308|4307|4308|4307|4308|4307|4307.5|4307|1
1626348500000|2021-07-15 11:28:20|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307.5|4306|0
1626348520000|2021-07-15 11:28:40|4308|4307.5|4308.5|4307.5|4308.5|4308|4308|4307.5|1113
1626348530000|2021-07-15 11:28:50|4308|4308|4308|4307|4308|4308|4307.5|4307|2183
1626348540000|2021-07-15 11:29:00|4308.5|4307.5|4309|4308.5|4309|4308.5|4308.5|4307.5|317
1626348550000|2021-07-15 11:29:10|4309.5|4309|4309.5|4308.5|4310|4309|4309.5|4308.5|326
1626348570000|2021-07-15 11:29:30|4310||4310||4310||4309.5||0
1626348590000|2021-07-15 11:29:50|4309.5||4309.5||4309.5||4309.5||2
1626348600000|2021-07-15 11:30:00|4310|4309|4310|4309|4310|4309|4310|4309|30
1626348610000|2021-07-15 11:30:10|4310.5|4309.5|4310.5|4310|4310.5|4310|4310|4309.5|6249
1626348620000|2021-07-15 11:30:20|4310|4309.5|4309.5|4308.5|4310|4309.5|4309.5|4308.5|943
1626348630000|2021-07-15 11:30:30||4308||4308||4308||4308|0
1626348640000|2021-07-15 11:30:40|4309||4308.5||4309||4308.5||129
1626348660000|2021-07-15 11:31:00|4308|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307.5|249
1626348690000|2021-07-15 11:31:30|4309|4308|4310|4309|4310|4309|4309|4308|195
1626348700000|2021-07-15 11:31:40|||||||||30
1626348710000|2021-07-15 11:31:50|4310.5||4310.5||4310.5||4310.5||0
1626348720000|2021-07-15 11:32:00|4310|4309.5|4310.5|4309.5|4310.5|4309.5|4310|4309.5|383
1626348730000|2021-07-15 11:32:10||4310||4310||4310||4310|0
1626348740000|2021-07-15 11:32:20|||||||||2
1626348770000|2021-07-15 11:32:50|4311|4310.5|4311|4310|4311|4310.5|4311|4310|7
1626348790000|2021-07-15 11:33:10|4310.5|4309.5|4311|4310|4311|4310|4310|4309.5|1865
1626348850000|2021-07-15 11:34:10|4311.5|4310.5|4312.5|4311.5|4312.5|4311.5|4311.5|4310|877
1626348860000|2021-07-15 11:34:20|4313|4312|4313|4312|4313|4312.5|4313|4312|56
1626348880000|2021-07-15 11:34:40|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312|102
1626348890000|2021-07-15 11:34:50|4314|4313|4315|4314|4315|4314|4314|4313|171
1626348900000|2021-07-15 11:35:00|4315.5||4315||4315.5||4315||0
1626348910000|2021-07-15 11:35:10|4315.5|4314.5|4316.5|4316|4316.5|4316|4315.5|4314.5|135
1626348920000|2021-07-15 11:35:20|4317|4316.5|4317.5|4316.5|4317.5|4317|4317|4316.5|385
1626348930000|2021-07-15 11:35:30|4317|4316|4316.5|4316|4317.5|4316|4316.5|4316|626
1626348960000|2021-07-15 11:36:00|4317|4315.5|4316|4314.5|4317|4315.5|4315.5|4314.5|525
1626348970000|2021-07-15 11:36:10|4316.5|4315|4316|4315.5|4316.5|4315.5|4316|4315|209
1626348980000|2021-07-15 11:36:20|4315.5|4315|4315.5|4314.5|4315.5|4315|4315.5|4314.5|4
1626349010000|2021-07-15 11:36:50|||||||||48
1626349020000|2021-07-15 11:37:00|4315|4314|4315.5|4314.5|4315.5|4314.5|4314.5|4314|102
1626349050000|2021-07-15 11:37:30|4315||4315||4315||4315||390
1626349060000|2021-07-15 11:37:40|4315.5|4314|4315|4314|4315.5|4314|4314.5|4314|300
1626349080000|2021-07-15 11:38:00|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315|4314|968
1626349090000|2021-07-15 11:38:10|4315|4314|4314.5|4314|4315|4314|4314.5|4314|564
1626349110000|2021-07-15 11:38:30|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314.5|155
1626349130000|2021-07-15 11:38:50|4315.5|4314|4314|4313|4315.5|4314.5|4314|4313|631
1626349140000|2021-07-15 11:39:00|4313.5|4312.5|4313|4312|4313.5|4312.5|4312.5|4312|702
1626349150000|2021-07-15 11:39:10|4312.5|4311.5|4312.5|4311.5|4313|4311.5|4312.5|4311.5|0
1626349160000|2021-07-15 11:39:20|||||||||1840
1626349170000|2021-07-15 11:39:30|4312|4311|4312|4311.5|4312|4311.5|4312|4311|8
1626349180000|2021-07-15 11:39:40|4312.5|4311|4312|4311|4312.5|4312|4312|4311|351
1626349190000|2021-07-15 11:39:50|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|311
1626349200000|2021-07-15 11:40:00|4312|4311|4312|4311|4312|4311|4312|4311|0
1626349220000|2021-07-15 11:40:20|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|83
1626349230000|2021-07-15 11:40:30|4312|4311|4312.5|4311.5|4312.5|4311.5|4312|4311|0
1626349250000|2021-07-15 11:40:50|||||||||433
1626349260000|2021-07-15 11:41:00|4313||4313||4313||4312.5||174
1626349270000|2021-07-15 11:41:10|4312.5||4312.5||4313||4312.5||0
1626349290000|2021-07-15 11:41:30|4313|4312|4313|4312|4313|4312.5|4313|4312|132
1626349310000|2021-07-15 11:41:50|4312.5|4311.5|4312.5|4312|4313|4312|4312.5|4311.5|357
1626349320000|2021-07-15 11:42:00|4312|4311.5|4312.5|4311.5|4312.5|4312|4312|4311.5|280
1626349350000|2021-07-15 11:42:30|4312||4312||4312||4312||0
1626349360000|2021-07-15 11:42:40|4312.5|4312|4312|4311.5|4312.5|4312|4312|4311.5|142
1626349370000|2021-07-15 11:42:50|4312.5|4311|4312.5|4312|4312.5|4312|4311.5|4311|612
1626349380000|2021-07-15 11:43:00|4313|4312.5|4313.5|4312|4313.5|4313|4313|4312|1288
1626349400000|2021-07-15 11:43:20|4313|4312.5|4313.5|4312.5|4313.5|4312.5|4312.5|4312.5|209
1626349410000|2021-07-15 11:43:30|4313|4313|4313.5|4313|4313.5|4313|4313|4313|7
1626349420000|2021-07-15 11:43:40|||||||||71
1626349430000|2021-07-15 11:43:50||4312.5||4312.5||4312.5||4312.5|67
1626349440000|2021-07-15 11:44:00|4314|4313|4313.5|4312.5|4314.5|4313.5|4313.5|4312.5|371
1626349460000|2021-07-15 11:44:20|4314||4313.5||4314||4313.5||0
1626349470000|2021-07-15 11:44:30|4314|4313|4314|4313|4314|4313.5|4314|4313|534
1626349490000|2021-07-15 11:44:50|4314.5|4313.5|4315|4314|4315|4314|4314.5|4313.5|160
1626349500000|2021-07-15 11:45:00|4315.5|4314.5|4315.5|4314.5|4316.5|4315.5|4315.5|4314.5|389
1626349510000|2021-07-15 11:45:10|||||||||75
1626349520000|2021-07-15 11:45:20|4316|4315|4316.5|4315|4316.5|4315.5|4316|4314.5|62
1626349530000|2021-07-15 11:45:30|4316||4316||4316.5||4316||0
1626349540000|2021-07-15 11:45:40|4316.5|4315.5|4317|4316|4317|4316|4316|4315|2
1626349550000|2021-07-15 11:45:50|4317.5||4317.5||4317.5||4317||0
1626349560000|2021-07-15 11:46:00|4317|4315.5|4316|4315|4317|4315.5|4315.5|4315|633
1626349570000|2021-07-15 11:46:10|4315.5|4314.5|4315.5|4314.5|4316|4314.5|4315|4314.5|750
1626349580000|2021-07-15 11:46:20|4315|4315|4316|4315|4316|4315|4315|4315|180
1626349590000|2021-07-15 11:46:30|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316|4315.5|0
1626349610000|2021-07-15 11:46:50|4317|4316|4316|4315.5|4317|4316|4314.5|4314|12975
1626349620000|2021-07-15 11:47:00|4316.5||4316.5||4316.5||4316||712
1626349630000|2021-07-15 11:47:10|4316|4315|4315|4314|4316|4315.5|4315|4314|1116
1626349640000|2021-07-15 11:47:20|4314.5|4314.5|4315.5|4314.5|4315.5|4314.5|4314.5|4314|415
1626349650000|2021-07-15 11:47:30|4315|4314|4315|4314|4315|4314.5|4315|4314|0
1626349670000|2021-07-15 11:47:50|4314.5|4314.5|4315|4314|4315|4314.5|4314.5|4314|639
1626349680000|2021-07-15 11:48:00|4314.5||4314.5||4314.5||4314.5||32
1626349690000|2021-07-15 11:48:10|4315|4314.5|4315|4314|4315.5|4315|4314.5|4314|506
1626349700000|2021-07-15 11:48:20|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315.5|4314|109
1626349730000|2021-07-15 11:48:50|4315|4315|4316|4314.5|4316|4315.5|4315|4314.5|1313
1626349740000|2021-07-15 11:49:00||4315||4315||4315||4315|0
1626349750000|2021-07-15 11:49:10||4314.5||4315||4315||4314.5|66
1626349760000|2021-07-15 11:49:20|4316.5|4315.5|4316|4315.5|4316.5|4315.5|4316|4315.5|237
1626349770000|2021-07-15 11:49:30|4316.5||4316.5||4316.5||4316.5||0
1626349810000|2021-07-15 11:50:10|4317|4316|4318|4316.5|4318|4316.5|4317|4315.5|180
1626349820000|2021-07-15 11:50:20|4318.5|4317|4318.5|4318|4318.5|4318|4318.5|4317|129
1626349830000|2021-07-15 11:50:30|4318|4317.5|4317.5|4316.5|4318|4317.5|4317.5|4316.5|955
1626349850000|2021-07-15 11:50:50|4318|4317|4318|4316.5|4318|4317|4318|4316.5|296
1626349860000|2021-07-15 11:51:00|4317.5|4317|4316|4315.5|4318|4317|4316|4315.5|821
1626349870000|2021-07-15 11:51:10|4316.5|4316|4315.5|4315|4316.5|4316|4315.5|4315|733
1626349880000|2021-07-15 11:51:20|4316||4316||4316||4316||6
1626349890000|2021-07-15 11:51:30|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315|4314.5|324
1626349900000|2021-07-15 11:51:40|4315|4314|4315|4314|4315|4314|4314.5|4314|274
1626349910000|2021-07-15 11:51:50|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314|4313.5|1512
1626349930000|2021-07-15 11:52:10|4315|4314|4315|4314|4315.5|4314.5|4314.5|4313.5|2603
1626349940000|2021-07-15 11:52:20||4314.5||4314||4314.5||4314|0
1626349970000|2021-07-15 11:52:50|4314.5||4314.5||4314.5||4314.5||8
1626349980000|2021-07-15 11:53:00|4315|4313.5|4314.5|4314|4315|4314|4314|4313.5|401
1626349990000|2021-07-15 11:53:10|4315|4313.5|4315.5|4314.5|4315.5|4314.5|4314.5|4313.5|1744
1626350000000|2021-07-15 11:53:20|4315|4314|4315|4314.5|4315|4314.5|4315|4314|2
1626350010000|2021-07-15 11:53:30|||||||||323
1626350020000|2021-07-15 11:53:40|4314.5|4314|4313.5|4313|4314.5|4314|4313.5|4313|544
1626350030000|2021-07-15 11:53:50|4314|4312.5|4314|4312.5|4314|4312.5|4314|4312.5|0
1626350040000|2021-07-15 11:54:00|4313.5|4312|4313.5|4312.5|4313.5|4312.5|4313|4312|430
1626350050000|2021-07-15 11:54:10|4314|4313|4313.5|4313|4314|4313.5|4313.5|4313|336
1626350070000|2021-07-15 11:54:30|4314|4313.5|4315|4314|4315|4314|4314|4313|98
1626350080000|2021-07-15 11:54:40|4315.5|4314.5|4314.5|4313.5|4316|4315|4314.5|4313.5|1411
1626350100000|2021-07-15 11:55:00|4314|4313|4315|4313.5|4315|4313.5|4314|4313|218
1626350110000|2021-07-15 11:55:10|4314.5|4314|4314.5|4313.5|4314.5|4314|4314.5|4313.5|0
1626350140000|2021-07-15 11:55:40|4314|4313|4314|4313|4314.5|4313.5|4313.5|4313|448
1626350150000|2021-07-15 11:55:50|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|248
1626350160000|2021-07-15 11:56:00|4315|4314|4314.5|4314|4315|4314|4314.5|4314|37
1626350170000|2021-07-15 11:56:10|4315|4313.5|4314.5|4313.5|4315|4314|4314|4313.5|946
1626350180000|2021-07-15 11:56:20|4314|4313|4314.5|4313.5|4314.5|4313.5|4314|4313|21
1626350190000|2021-07-15 11:56:30|4314|4313|4313.5|4312.5|4314|4313|4313.5|4312.5|1172
1626350210000|2021-07-15 11:56:50|4313|4312|4313|4312|4313.5|4312.5|4312.5|4312|1178
1626350220000|2021-07-15 11:57:00|4313.5|4312.5|4313.5|4312.5|4313.5|4313|4313.5|4312|467
1626350230000|2021-07-15 11:57:10|4314|4313|4314|4313|4314.5|4313.5|4314|4313|608
1626350250000|2021-07-15 11:57:30|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|0
1626350260000|2021-07-15 11:57:40|4313|4312|4312.5|4311.5|4313|4312|4312.5|4311.5|99
1626350270000|2021-07-15 11:57:50|4312|4311|4312.5|4311|4312.5|4311|4312|4311|0
1626350280000|2021-07-15 11:58:00|4313|4311.5|4313.5|4312|4313.5|4312|4313|4311.5|204
1626350300000|2021-07-15 11:58:20|4313|4311.5|4313|4312|4313|4312.5|4312.5|4311.5|337
1626350310000|2021-07-15 11:58:30|4312.5|4311.5|4312|4311|4312.5|4311.5|4312|4311|161
1626350320000|2021-07-15 11:58:40|4312.5||4312.5||4312.5||4312.5||0
1626350330000|2021-07-15 11:58:50|4312|4310.5|4312|4311|4312|4311|4311.5|4310.5|145
1626350340000|2021-07-15 11:59:00||4311.5||4311||4311.5||4311|1
1626350350000|2021-07-15 11:59:10|4312.5|4311.5|4312.5|4311|4312.5|4311.5|4312|4311|364
1626350360000|2021-07-15 11:59:20|4312||4312||4312||4312||0
1626350370000|2021-07-15 11:59:30|4311.5|4310.5|4311|4310.5|4311.5|4310.5|4311|4310.5|54
1626350380000|2021-07-15 11:59:40|4311.5||4311.5||4311.5||4311.5||0
1626350390000|2021-07-15 11:59:50|4311|4310|4310.5|4309|4311|4310|4310.5|4309|215
1626350400000|2021-07-15 12:00:00|4310|4309.5|4310.5|4309.5|4310.5|4310|4310|4309.5|349
1626350410000|2021-07-15 12:00:10|4311|4310|4311.5|4310.5|4311.5|4310.5|4311|4310|51
1626350430000|2021-07-15 12:00:30|4311||4311||4311.5||4311||0
1626350440000|2021-07-15 12:00:40|4311.5||4311.5||4311.5||4311.5||0
1626350450000|2021-07-15 12:00:50|4311||4311.5||4311.5||4311||0
1626350460000|2021-07-15 12:01:00|4311||4311.5||4311.5||4311||326
1626350470000|2021-07-15 12:01:10|4312|4311|4312.5|4311.5|4312.5|4311.5|4312|4311|0
1626350480000|2021-07-15 12:01:20|4313|4312|4313.5|4312|4313.5|4312.5|4312.5|4312|131
1626350490000|2021-07-15 12:01:30|4313||4313.5||4313.5||4312.5||0
1626350500000|2021-07-15 12:01:40|4313||4313.5||4313.5||4313||0
1626350510000|2021-07-15 12:01:50|4314|4312.5|4314|4313|4314|4313|4313|4312.5|654
1626350520000|2021-07-15 12:02:00|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|109
1626350530000|2021-07-15 12:02:10|4314|4313|4314|4313|4314|4313|4313.5|4312.5|2
1626350540000|2021-07-15 12:02:20|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|0
1626350550000|2021-07-15 12:02:30|4314||4313.5||4314||4313.5||0
1626350570000|2021-07-15 12:02:50|4314|4313|4314|4313|4314|4313|4314|4313|6
1626350580000|2021-07-15 12:03:00|4313.5||4313.5||4313.5||4313.5||0
1626350590000|2021-07-15 12:03:10|4314|4312.5|4313.5|4312.5|4314|4313|4313|4312.5|1245
1626350610000|2021-07-15 12:03:30|4313|4312|4313.5|4312.5|4313.5|4312.5|4313|4312|508
1626350640000|2021-07-15 12:04:00|4313|4312|4313.5|4312.5|4313.5|4312.5|4312.5|4312|913
1626350650000|2021-07-15 12:04:10|4313||4313||4313||4313||3
1626350660000|2021-07-15 12:04:20|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|194
1626350670000|2021-07-15 12:04:30|4313|4311.5|4312.5|4312|4313|4312|4312|4311|764
1626350680000|2021-07-15 12:04:40||4311.5||4311.5||4311.5||4311.5|24
1626350690000|2021-07-15 12:04:50||4311||4311||4311||4311|0
1626350710000|2021-07-15 12:05:10|4313|4311.5|4313|4312|4313|4312|4313|4311.5|0
1626350720000|2021-07-15 12:05:20|4312.5||4313||4313||4312.5||0
1626350730000|2021-07-15 12:05:30|4312.5|4312.5|4313.5|4312.5|4313.5|4312.5|4312.5|4312.5|68
1626350770000|2021-07-15 12:06:10|4313|4312|4313|4312.5|4313.5|4312.5|4313|4312|12
1626350780000|2021-07-15 12:06:20|4312.5|4312|4313|4312.5|4313|4312.5|4312.5|4312|512
1626350790000|2021-07-15 12:06:30|4312.5|4312|4312.5|4311.5|4312.5|4312|4312.5|4311.5|259
1626350800000|2021-07-15 12:06:40|||||||||28
1626350830000|2021-07-15 12:07:10||4312||4312||4312||4312|60
1626350840000|2021-07-15 12:07:20|||||||||100
1626350850000|2021-07-15 12:07:30||4311.5||4311.5||4311.5||4311.5|154
1626350860000|2021-07-15 12:07:40|4312|4312|4312.5|4312|4313|4312.5|4312|4311.5|1124
1626350880000|2021-07-15 12:08:00|||||||||1
1626350900000|2021-07-15 12:08:20|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|299
1626350910000|2021-07-15 12:08:30|||||||||34
1626350920000|2021-07-15 12:08:40|||||||||164
1626350940000|2021-07-15 12:09:00|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|382
1626350950000|2021-07-15 12:09:10|4312|4311.5|4312|4311.5|4312.5|4311.5|4312|4311.5|1312
1626350960000|2021-07-15 12:09:20|4312.5|4312|4313|4312|4313|4312.5|4312.5|4311.5|860
1626350970000|2021-07-15 12:09:30|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311|526
1626350990000|2021-07-15 12:09:50|4312|4311|4312|4311|4312|4311|4312|4311|0
1626351000000|2021-07-15 12:10:00|4312.5|4311.5|4312.5|4311.5|4312.5|4312|4312.5|4311|404
1626351010000|2021-07-15 12:10:10|4313|4312|4313|4312|4313|4312.5|4313|4311.5|85
1626351020000|2021-07-15 12:10:20|||||||||150
1626351070000|2021-07-15 12:11:10|4312.5|4311.5|4311.5|4311|4313|4311.5|4311.5|4311|796
1626351080000|2021-07-15 12:11:20|||||||||161
1626351100000|2021-07-15 12:11:40|4312|4310.5|4311.5|4310.5|4312|4311|4311.5|4310.5|233
1626351140000|2021-07-15 12:12:20|4312|4311|4314|4313.5|4314|4313.5|4312|4311|3017
1626351150000|2021-07-15 12:12:30|4314.5|4313|4314.5|4313.5|4314.5|4313.5|4314.5|4313|824
1626351160000|2021-07-15 12:12:40|4314|4313|4313.5|4312.5|4314|4313.5|4313|4312.5|393
1626351180000|2021-07-15 12:13:00|||||||||1
1626351230000|2021-07-15 12:13:50|||||||||99
1626351240000|2021-07-15 12:14:00||4313||4313||4313||4313|367
1626351250000|2021-07-15 12:14:10|4314|4313.5|4313.5|4312.5|4314.5|4314|4313.5|4312.5|2249
1626351260000|2021-07-15 12:14:20|4314|4313|4314|4313.5|4314|4313.5|4314|4313|255
1626351270000|2021-07-15 12:14:30|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4312.5|174
1626351290000|2021-07-15 12:14:50|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|233
1626351300000|2021-07-15 12:15:00|4313.5|4313|4314.5|4313.5|4314.5|4314|4313.5|4312.5|1066
1626351310000|2021-07-15 12:15:10|||||||||85
1626351320000|2021-07-15 12:15:20|4315|4314|4315|4314|4315.5|4315|4315|4314|514
1626351330000|2021-07-15 12:15:30|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|54
1626351340000|2021-07-15 12:15:40|||||||||22
1626351370000|2021-07-15 12:16:10|4316|4315|4317|4316.5|4317|4316.5|4316|4315|314
1626351380000|2021-07-15 12:16:20|4316.5|4316|4317|4316|4317|4316|4316.5|4316|115
1626351400000|2021-07-15 12:16:40|4316.5||4317||4317||4316.5||0
1626351410000|2021-07-15 12:16:50|4316.5||4316.5||4317||4316.5||0
1626351420000|2021-07-15 12:17:00|4316|4315.5|4316|4315|4316|4315.5|4316|4315|537
1626351440000|2021-07-15 12:17:20|4316.5|4315.5|4317.5|4316.5|4317.5|4317|4316.5|4315|594
1626351450000|2021-07-15 12:17:30|4317|4316|4316|4315.5|4317|4316|4316|4315.5|376
1626351460000|2021-07-15 12:17:40|4315.5|4315|4316.5|4315.5|4317|4316|4315.5|4315|1225
1626351480000|2021-07-15 12:18:00||4316||4316||4316||4316|107
1626351490000|2021-07-15 12:18:10|4316|4315.5|4316|4315|4316|4315.5|4316|4315|116
1626351520000|2021-07-15 12:18:40|4315.5|4314.5|4315.5|4314.5|4315.5|4315|4315.5|4314.5|773
1626351540000|2021-07-15 12:19:00|4316|4315|4316|4315|4316|4315.5|4316|4314.5|344
1626351570000|2021-07-15 12:19:30|4316.5|4315.5|4316.5|4316|4316.5|4316|4316.5|4315.5|59
1626351580000|2021-07-15 12:19:40|4317|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4316.5|237
1626351640000|2021-07-15 12:20:40|4317|4316|4316|4315.5|4317.5|4316|4316|4315|407
1626351650000|2021-07-15 12:20:50|4316.5|4316|4316.5|4315.5|4316.5|4316|4316.5|4315.5|151
1626351680000|2021-07-15 12:21:20|4317|4316|4316.5|4316|4317|4316|4316.5|4316|416
1626351690000|2021-07-15 12:21:30|4317|4316.5|4317|4316|4317.5|4316.5|4317|4316|109
1626351700000|2021-07-15 12:21:40|4317.5|4316.5|4319.5|4318|4319.5|4318|4317.5|4316|321
1626351710000|2021-07-15 12:21:50|4319||4319.5||4319.5||4319||0
1626351720000|2021-07-15 12:22:00|4319|4318.5|4319.5|4318.5|4319.5|4318.5|4319|4318.5|580
1626351740000|2021-07-15 12:22:20|4320|4319|4320|4319|4320.5|4319.5|4320|4319|33
1626351750000|2021-07-15 12:22:30|4319.5|4319.5|4320.5|4319.5|4320.5|4319.5|4319.5|4319.5|165
1626351760000|2021-07-15 12:22:40|4320||4320.5||4320.5||4320||54
1626351770000|2021-07-15 12:22:50|4320|4319|4319.5|4319|4320|4319|4319.5|4319|478
1626351800000|2021-07-15 12:23:20|4320||4320.5||4320.5||4320||403
1626351810000|2021-07-15 12:23:30|4320||4319.5||4320||4319.5||0
1626351820000|2021-07-15 12:23:40|4320||4320||4320||4320||10
1626351840000|2021-07-15 12:24:00|4319.5||4320||4320||4319.5||31
1626351850000|2021-07-15 12:24:10|||||||||394
1626351860000|2021-07-15 12:24:20|4319.5||4320||4320||4319.5||1
1626351880000|2021-07-15 12:24:40|4320.5|4319.5|4321|4320|4321|4320|4320.5|4319.5|270
1626351910000|2021-07-15 12:25:10|4320.5||4320.5||4320.5||4320.5||154
1626351920000|2021-07-15 12:25:20|4321|4320.5|4321|4320.5|4321|4320.5|4321|4320.5|456
1626351930000|2021-07-15 12:25:30|4321.5|4320|4321|4320|4321.5|4320.5|4320.5|4320|664
1626351940000|2021-07-15 12:25:40|4320.5||4321||4321||4320.5||0
1626351950000|2021-07-15 12:25:50|||||||||81
1626351960000|2021-07-15 12:26:00|4321.5|4320.5|4322|4321|4322|4321|4321.5|4320.5|32
1626351970000|2021-07-15 12:26:10|4321.5|4320.5|4320|4319.5|4321.5|4321|4320|4319.5|2061
1626351980000|2021-07-15 12:26:20|4320.5||4320||4320.5||4320||114
1626351990000|2021-07-15 12:26:30|4320.5||4320.5||4320.5||4320||127
1626352040000|2021-07-15 12:27:20|4320|4319|4319.5|4319|4320.5|4319.5|4319.5|4319|827
1626352050000|2021-07-15 12:27:30||4318.5||4318||4318.5||4318|154
1626352060000|2021-07-15 12:27:40|4319|4318.5|4319.5|4318.5|4319.5|4318.5|4319|4318.5|215
1626352070000|2021-07-15 12:27:50|||||||||43
1626352110000|2021-07-15 12:28:30|4319|4318|4318|4317|4319|4318|4318|4317|569
1626352140000|2021-07-15 12:29:00|4318.5|4316.5|4318.5|4317.5|4318.5|4317.5|4318.5|4316.5|233
1626352170000|2021-07-15 12:29:30|||||||||195
1626352210000|2021-07-15 12:30:10|4318||4318||4318||4318||30
1626352240000|2021-07-15 12:30:40|||||||||76
1626352290000|2021-07-15 12:31:30|4317.5|4317|4317.5|4316|4317.5|4317|4317.5|4316|294
1626352300000|2021-07-15 12:31:40|4318|4316.5|4318|4317|4318.5|4317.5|4318|4316.5|888
1626352320000|2021-07-15 12:32:00|4318.5|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|366
1626352340000|2021-07-15 12:32:20|4319|4317.5|4319|4318|4319|4318.5|4319|4317.5|966
1626352400000|2021-07-15 12:33:20|||||||||380
1626352420000|2021-07-15 12:33:40||4318.5||4318.5||4318.5||4318.5|256
1626352430000|2021-07-15 12:33:50|4319.5|4318|4319.5|4318.5|4319.5|4318.5|4319.5|4318|4
1626352440000|2021-07-15 12:34:00|4319|4319|4320|4319.5|4320.5|4319.5|4319|4318.5|1773
1626352450000|2021-07-15 12:34:10|4320.5|4320|4319.5|4319|4320.5|4320|4319.5|4319|1159
1626352470000|2021-07-15 12:34:30|||||||||358
1626352480000|2021-07-15 12:34:40|4320||4319.5||4320||4319.5||109
1626352490000|2021-07-15 12:34:50|4319|4318.5|4319.5|4318.5|4319.5|4318.5|4318.5|4317.5|2620
1626352500000|2021-07-15 12:35:00||4319||4318.5||4319||4318.5|387
1626352520000|2021-07-15 12:35:20|4320|4319|4319.5|4319|4320|4319.5|4319.5|4319|316
1626352530000|2021-07-15 12:35:30|4320|4319.5|4320|4319|4320|4319.5|4320|4319|211
1626352540000|2021-07-15 12:35:40|4320.5|4319.5|4321|4320.5|4321.5|4320.5|4320.5|4319|1328
1626352550000|2021-07-15 12:35:50|4320.5|4320|4320|4319|4320.5|4320|4319.5|4319|1046
1626352560000|2021-07-15 12:36:00|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|257
1626352580000|2021-07-15 12:36:20|4319|4318|4318.5|4317.5|4319|4318|4318.5|4317.5|135
1626352620000|2021-07-15 12:37:00|4319|4318|4319|4318|4319|4318.5|4319|4317.5|565
1626352630000|2021-07-15 12:37:10|4319.5|4318.5|4319.5|4319|4319.5|4319|4319.5|4318|49
1626352650000|2021-07-15 12:37:30|4319|4318.5|4318.5|4318|4319.5|4318.5|4318|4317.5|1006
1626352660000|2021-07-15 12:37:40|4319|4318.5|4319|4318|4319|4318.5|4319|4318|3
1626352690000|2021-07-15 12:38:10|4318.5||4318.5||4318.5||4318.5||30
1626352700000|2021-07-15 12:38:20|4318|4317.5|4318|4317.5|4318.5|4318|4318|4317.5|746
1626352710000|2021-07-15 12:38:30|4318.5||4318.5||4318.5||4318.5||30
1626352720000|2021-07-15 12:38:40|4319|4318|4318.5|4317.5|4319|4318.5|4318.5|4317.5|1948
1626352740000|2021-07-15 12:39:00|4319|4318|4319|4318|4319|4318.5|4319|4318|175
1626352770000|2021-07-15 12:39:30|4318.5|4318.5|4319|4318|4319|4318.5|4318.5|4318|1641
1626352780000|2021-07-15 12:39:40|||||||||321
1626352790000|2021-07-15 12:39:50|4318.5|4317.5|4318.5|4317.5|4319|4317.5|4318|4317.5|624
1626352800000|2021-07-15 12:40:00|4319|4318|4318.5|4318|4319|4318|4318.5|4318|316
1626352810000|2021-07-15 12:40:10||4317.5||4317.5||4318||4317.5|0
1626352820000|2021-07-15 12:40:20|||||||||50
1626352840000|2021-07-15 12:40:40|4319|4318|4319|4318|4319|4318|4319|4318|74
1626352860000|2021-07-15 12:41:00||4318.5||4318||4318.5||4318|0
1626352870000|2021-07-15 12:41:10|||||||||509
1626352900000|2021-07-15 12:41:40||4318.5||4318||4318.5||4318|0
1626352910000|2021-07-15 12:41:50|4319.5|4318.5|4321|4320|4321|4320|4319|4318.5|1455
1626352920000|2021-07-15 12:42:00|4320.5|4319.5|4319.5|4318.5|4320.5|4319.5|4319.5|4318.5|773
1626352930000|2021-07-15 12:42:10|||||||||161
1626352940000|2021-07-15 12:42:20|4320|4319|4320|4319|4320|4319.5|4320|4318.5|128
1626352950000|2021-07-15 12:42:30|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319|910
1626352960000|2021-07-15 12:42:40||4320||4319.5||4320||4319.5|6
1626352980000|2021-07-15 12:43:00|4321|4320|4320.5|4320|4321|4320|4320.5|4320|0
1626352990000|2021-07-15 12:43:10||4319.5||4319.5||4320||4319.5|79
1626353020000|2021-07-15 12:43:40|4320|4319|4318.5|4318|4320.5|4319|4318.5|4318|1167
1626353030000|2021-07-15 12:43:50|4319|4318.5|4319|4318|4319.5|4318.5|4319|4318|183
1626353050000|2021-07-15 12:44:10|||||||||11
1626353060000|2021-07-15 12:44:20|4318.5|4317.5|4318.5|4317.5|4318.5|4318|4318|4317.5|421
1626353080000|2021-07-15 12:44:40|||||||||127
1626353100000|2021-07-15 12:45:00|4318|4317|4318|4317|4318|4317.5|4318|4317|126
1626353140000|2021-07-15 12:45:40|4318.5|4317.5|4318.5|4317.5|4318.5|4318|4318.5|4317|256
1626353160000|2021-07-15 12:46:00|4319|4318|4319|4318|4319|4318.5|4318.5|4317.5|1727
1626353210000|2021-07-15 12:46:50|4318.5|4317.5|4318|4317|4318.5|4317.5|4318|4317|924
1626353240000|2021-07-15 12:47:20|||||||||60
1626353250000|2021-07-15 12:47:30||4317.5||4317||4317.5||4317|0
1626353280000|2021-07-15 12:48:00||4317.5||4317.5||4317.5||4317.5|71
1626353290000|2021-07-15 12:48:10||4317||4317||4317||4317|0
1626353300000|2021-07-15 12:48:20|4317.5|4316.5|4317.5|4316.5|4317.5|4317|4317|4316.5|230
1626353330000|2021-07-15 12:48:50||4317||4316.5||4317||4316.5|2
1626353390000|2021-07-15 12:49:50|4317|4316|4316.5|4315.5|4317.5|4316|4316|4315.5|867
1626353420000|2021-07-15 12:50:20|4316|4316|4316.5|4315.5|4316.5|4316|4316|4315.5|366
1626353430000|2021-07-15 12:50:30|4317|4316|4317|4316.5|4317|4316.5|4317|4315.5|478
1626353440000|2021-07-15 12:50:40||4316||4316||4316||4316|0
1626353450000|2021-07-15 12:50:50|4317.5|4316.5|4317.5|4316.5|4317.5|4317|4317.5|4316.5|334
1626353490000|2021-07-15 12:51:30|4317|4316|4317.5|4316|4317.5|4316.5|4317|4316|352
1626353510000|2021-07-15 12:51:50||4316.5||4316.5||4316.5||4316.5|96
1626353540000|2021-07-15 12:52:20|4317|4316|4316.5|4315.5|4317.5|4316.5|4316.5|4315.5|731
1626353550000|2021-07-15 12:52:30|4316|4315|4316|4315.5|4316|4315.5|4315.5|4315|483
1626353560000|2021-07-15 12:52:40|4315.5|4315|4315.5|4314.5|4316|4315|4315|4314.5|613
1626353590000|2021-07-15 12:53:10|4315||4315.5||4315.5||4315||92
1626353600000|2021-07-15 12:53:20|4315|4314|4314.5|4314|4315|4314|4314.5|4314|1051
1626353610000|2021-07-15 12:53:30|4315|4314.5|4314.5|4313.5|4315|4314.5|4314|4313.5|517
1626353640000|2021-07-15 12:54:00|4314||4314||4314||4314||0
1626353650000|2021-07-15 12:54:10|4314.5||4314.5||4314.5||4314.5||0
1626353660000|2021-07-15 12:54:20||4314||4314||4314||4314|0
1626353670000|2021-07-15 12:54:30|4315|4314.5|4315|4314|4315|4314.5|4315|4314|333
1626353680000|2021-07-15 12:54:40|||||||||130
1626353690000|2021-07-15 12:54:50|4315.5|4314.5|4316|4315|4316|4315.5|4315.5|4314.5|973
1626353700000|2021-07-15 12:55:00|4316.5|4315.5|4316.5|4316|4316.5|4316|4316.5|4315|1037
1626353710000|2021-07-15 12:55:10|||||||||172
1626353730000|2021-07-15 12:55:30|||||||||240
1626353740000|2021-07-15 12:55:40|4317|4315.5|4315.5|4314.5|4317|4316|4315.5|4314.5|1281
1626353760000|2021-07-15 12:56:00|4315|4314|4315|4314|4315|4314|4314.5|4314|786
1626353820000|2021-07-15 12:57:00|4315.5|4314.5|4316|4315|4316|4315.5|4315.5|4314.5|223
1626353840000|2021-07-15 12:57:20||4315.5||4315||4315.5||4315|27
1626353850000|2021-07-15 12:57:30|4315.5|4314|4315|4314.5|4315.5|4315|4315|4314|1321
1626353860000|2021-07-15 12:57:40|4315.5|4315|4315.5|4314.5|4315.5|4315|4315.5|4314.5|614
1626353870000|2021-07-15 12:57:50|4316|4315|4316|4315|4316|4315|4316|4315|35
1626353880000|2021-07-15 12:58:00|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|247
1626353890000|2021-07-15 12:58:10|4316.5|4316|4317|4316|4318|4317|4316.5|4315.5|2739
1626353910000|2021-07-15 12:58:30|4316.5|4315.5|4316|4315.5|4317|4315.5|4316|4315.5|654
1626353920000|2021-07-15 12:58:40|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|4
1626353930000|2021-07-15 12:58:50|4316.5|4316|4316.5|4315.5|4316.5|4316|4316.5|4315.5|131
1626353950000|2021-07-15 12:59:10|4317|4316|4316.5|4316|4317|4316.5|4316.5|4315.5|236
1626353960000|2021-07-15 12:59:20|4317||4317||4317||4317||0
1626353970000|2021-07-15 12:59:30|4316.5||4317||4317||4316.5||58
1626353990000|2021-07-15 12:59:50||4316.5||4316||4316.5||4316|602
1626354000000|2021-07-15 13:00:00|4316.5|4315.5|4316|4315.5|4317|4316|4316|4315.5|525
1626354010000|2021-07-15 13:00:10|4316.5||4316.5||4316.5||4316.5||0
1626354020000|2021-07-15 13:00:20|4316|4316|4316.5|4316|4317|4316|4316|4316|411
1626354040000|2021-07-15 13:00:40|4317|4316.5|4317.5|4316.5|4317.5|4317|4317|4316.5|187
1626354060000|2021-07-15 13:01:00|||||||||148
1626354070000|2021-07-15 13:01:10||4317||4316.5||4317||4316.5|0
1626354090000|2021-07-15 13:01:30||4317||4317||4317||4317|0
1626354100000|2021-07-15 13:01:40|||||||||6
1626354110000|2021-07-15 13:01:50|4318|4316.5|4315.5|4314.5|4318|4316.5|4315.5|4314.5|2345
1626354120000|2021-07-15 13:02:00|4316|4315|4315.5|4314.5|4316|4315.5|4315|4314.5|2220
1626354130000|2021-07-15 13:02:10|4316|4315|4315.5|4314.5|4316|4315|4315.5|4314.5|477
1626354140000|2021-07-15 13:02:20|4316|4315|4315.5|4315|4316|4315|4315.5|4314.5|0
1626354150000|2021-07-15 13:02:30|4316|4314.5|4315.5|4315|4316|4315.5|4315.5|4314.5|853
1626354160000|2021-07-15 13:02:40|||||||||58
1626354180000|2021-07-15 13:03:00|4316|4315.5|4316.5|4315.5|4316.5|4316|4315.5|4315|574
1626354190000|2021-07-15 13:03:10|4316|4316|4317|4316|4317.5|4317|4316|4315.5|1090
1626354200000|2021-07-15 13:03:20|||||||||593
1626354210000|2021-07-15 13:03:30|||||||||6
1626354230000|2021-07-15 13:03:50|4316.5|4315.5|4315.5|4314.5|4317|4315.5|4315.5|4314.5|732
1626354240000|2021-07-15 13:04:00|4316|4315|4316|4315.5|4316|4315.5|4316|4315|80
1626354250000|2021-07-15 13:04:10|||||||||6
1626354260000|2021-07-15 13:04:20|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|100
1626354270000|2021-07-15 13:04:30|4315.5|4315|4316|4315|4316|4315|4315.5|4315|62
1626354280000|2021-07-15 13:04:40|4316.5|4315.5|4316.5|4315|4317|4316|4316|4315|1930
1626354290000|2021-07-15 13:04:50|4316|4315.5|4316|4315|4316|4315.5|4315.5|4315|1053
1626354300000|2021-07-15 13:05:00|4316.5|4315.5|4317|4316|4317|4316.5|4316.5|4315|468
1626354310000|2021-07-15 13:05:10|4316.5|4315.5|4316.5|4315.5|4317|4315.5|4315.5|4315|434
1626354320000|2021-07-15 13:05:20|4316||4316.5||4316.5||4316||1
1626354330000|2021-07-15 13:05:30|4316|4316|4317|4316.5|4317|4316.5|4316|4316|949
1626354340000|2021-07-15 13:05:40|4316.5|4316|4317|4315.5|4317|4316|4316.5|4315.5|261
1626354350000|2021-07-15 13:05:50|4316.5|4316|4317|4316|4317|4316|4316.5|4316|98
1626354360000|2021-07-15 13:06:00|4316.5|4315.5|4315.5|4314.5|4316.5|4316|4315.5|4314.5|803
1626354380000|2021-07-15 13:06:20|4315|4314|4315|4314|4315.5|4314.5|4314.5|4314|784
1626354390000|2021-07-15 13:06:30|||||||||422
1626354410000|2021-07-15 13:06:50|4314.5|4313.5|4314|4313.5|4314.5|4314|4314|4313.5|505
1626354430000|2021-07-15 13:07:10|4313.5|4313|4313.5|4312.5|4313.5|4313|4313|4312.5|790
1626354440000|2021-07-15 13:07:20|4314|4313|4314.5|4313.5|4314.5|4314|4314|4313|1253
1626354450000|2021-07-15 13:07:30||4314||4314||4314||4313.5|0
1626354460000|2021-07-15 13:07:40|4315|4314.5|4315|4314|4315|4314.5|4315|4314|134
1626354470000|2021-07-15 13:07:50|4314.5||4314.5||4314.5||4314.5||0
1626354480000|2021-07-15 13:08:00|4315|4314.5|4315|4314|4315|4314.5|4315|4314|168
1626354500000|2021-07-15 13:08:20|4314.5|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|669
1626354510000|2021-07-15 13:08:30|4315|4314.5|4315|4314|4315|4314.5|4314.5|4314|95
1626354530000|2021-07-15 13:08:50|4315.5|4314.5|4316|4315|4316|4315|4315.5|4314|446
1626354540000|2021-07-15 13:09:00|4315.5|4314.5|4315.5|4315|4316|4315|4315.5|4314.5|1162
1626354550000|2021-07-15 13:09:10|4316|4314.5|4315.5|4314.5|4316|4315|4315.5|4314.5|376
1626354560000|2021-07-15 13:09:20|4316||4316||4316||4316||5
1626354570000|2021-07-15 13:09:30||4315||4315||4315.5||4314.5|0
1626354580000|2021-07-15 13:09:40|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|0
1626354600000|2021-07-15 13:10:00|4316|4315|4316.5|4315.5|4316.5|4316|4316|4315|196
1626354650000|2021-07-15 13:10:50|4316|4315|4315.5|4314.5|4316|4315|4315.5|4314.5|273
1626354660000|2021-07-15 13:11:00|4315|4314|4314|4313.5|4315.5|4314|4314|4313.5|916
1626354670000|2021-07-15 13:11:10|4313.5|4313|4314|4313|4314|4313|4313.5|4312.5|174
1626354680000|2021-07-15 13:11:20|4314.5|4313.5|4314.5|4313.5|4314.5|4314|4314|4313.5|6
1626354690000|2021-07-15 13:11:30||4314||4314||4314||4313.5|0
1626354710000|2021-07-15 13:11:50|4314|4313.5|4314|4313|4314.5|4313.5|4313|4312.5|504
1626354720000|2021-07-15 13:12:00||4312.5||4313||4313||4312.5|0
1626354740000|2021-07-15 13:12:20|4314.5|4313.5|4314.5|4314|4315|4314.5|4314.5|4313.5|1153
1626354750000|2021-07-15 13:12:30|||||||||8
1626354800000|2021-07-15 13:13:20|||||||||208
1626354810000|2021-07-15 13:13:30||4313.5||4313.5||4313.5||4313.5|132
1626354830000|2021-07-15 13:13:50|4314|4313|4313.5|4312.5|4314|4313|4313|4312.5|693
1626354840000|2021-07-15 13:14:00||4313||4313||4313||4313|158
1626354850000|2021-07-15 13:14:10|4314|4313.5|4314|4313|4314|4313.5|4314|4313|373
1626354860000|2021-07-15 13:14:20|||||||||90
1626354870000|2021-07-15 13:14:30|4313.5||4314||4314||4313.5||0
1626354880000|2021-07-15 13:14:40|4313.5|4312.5|4313|4312.5|4313.5|4312.5|4313|4312.5|384
1626354890000|2021-07-15 13:14:50|4312.5|4312|4314|4313|4314|4313|4311.5|4311|3610
1626354930000|2021-07-15 13:15:30|4313.5|4313.5|4314|4313|4314|4313.5|4313.5|4313|252
1626354960000|2021-07-15 13:16:00|4313.5||4314||4314||4313.5||0
1626354980000|2021-07-15 13:16:20||4313.5||4313.5||4313.5||4313.5|0
1626354990000|2021-07-15 13:16:30|4313.5|4313|4314|4313|4314|4313.5|4313.5|4313|474
1626355000000|2021-07-15 13:16:40|4313.5|4312.5|4313.5|4312|4313.5|4312.5|4313.5|4312|1224
1626355020000|2021-07-15 13:17:00|4313|4312.5|4313|4312|4313|4312.5|4313|4312|0
1626355050000|2021-07-15 13:17:30|4313.5|4312.5|4313.5|4312.5|4313.5|4313|4313|4312.5|190
1626355060000|2021-07-15 13:17:40|4313|4312|4313|4312.5|4313.5|4312.5|4312.5|4312|458
1626355070000|2021-07-15 13:17:50|4312.5|4312|4312|4311|4312.5|4312|4311.5|4310.5|290
1626355080000|2021-07-15 13:18:00|||||||||73
1626355090000|2021-07-15 13:18:10|||||||||150
1626355100000|2021-07-15 13:18:20|4311.5|4311.5|4312|4311.5|4312|4311.5|4311.5|4311.5|233
1626355120000|2021-07-15 13:18:40|4312.5|4312|4312.5|4311.5|4312.5|4312|4312|4311.5|432
1626355140000|2021-07-15 13:19:00|4312|4311|4311.5|4310.5|4312|4311|4311.5|4310.5|120
1626355150000|2021-07-15 13:19:10||4311||4311||4311||4311|0
1626355160000|2021-07-15 13:19:20|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|112
1626355180000|2021-07-15 13:19:40|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|424
1626355200000|2021-07-15 13:20:00|||||||||650
1626355210000|2021-07-15 13:20:10|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|570
1626355220000|2021-07-15 13:20:20|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|384
1626355240000|2021-07-15 13:20:40|4313|4312.5|4312.5|4312|4313|4312.5|4312.5|4312|353
1626355250000|2021-07-15 13:20:50|||||||||5
1626355260000|2021-07-15 13:21:00|4313|4312.5|4313|4312|4313|4312.5|4313|4312|102
1626355270000|2021-07-15 13:21:10|4312.5||4313||4313||4312.5||16
1626355290000|2021-07-15 13:21:30|4312.5|4311.5|4312|4311|4313|4312|4312|4311|2090
1626355300000|2021-07-15 13:21:40|||||||||495
1626355320000|2021-07-15 13:22:00|4311.5|4310.5|4311|4310|4312|4310.5|4310.5|4309.5|1124
1626355330000|2021-07-15 13:22:10|4310.5|4309.5|4311|4309.5|4311|4309.5|4310|4309.5|601
1626355340000|2021-07-15 13:22:20||4310||4310.5||4310.5||4310|317
1626355350000|2021-07-15 13:22:30|4310.5|4310|4310|4309|4311|4310|4310|4309|1117
1626355370000|2021-07-15 13:22:50|4310.5|4309.5|4310.5|4309.5|4310.5|4310|4310.5|4309|1703
1626355390000|2021-07-15 13:23:10|||||||||130
1626355410000|2021-07-15 13:23:30|4311|4310|4311|4310|4311|4310.5|4310.5|4310|1972
1626355430000|2021-07-15 13:23:50|4310.5|4309.5|4311|4310|4311|4310|4310.5|4309.5|1133
1626355450000|2021-07-15 13:24:10|4310.5|4310.5|4311|4310.5|4311|4310.5|4310.5|4310.5|311
1626355460000|2021-07-15 13:24:20||4310||4310||4310||4310|17
1626355470000|2021-07-15 13:24:30|||||||||82
1626355480000|2021-07-15 13:24:40|4310.5|4309.5|4310|4309|4310.5|4310|4309.5|4309|1557
1626355500000|2021-07-15 13:25:00||4309.5||4309||4309.5||4309|0
1626355520000|2021-07-15 13:25:20|4309.5|4308.5|4309.5|4309|4310|4309|4309|4308.5|1312
1626355530000|2021-07-15 13:25:30|4310|4309.5|4310|4309|4310|4309.5|4309.5|4309|1675
1626355540000|2021-07-15 13:25:40|4309.5||4309.5||4309.5||4309.5||34
1626355550000|2021-07-15 13:25:50||4308.5||4308.5||4308.5||4308.5|111
1626355570000|2021-07-15 13:26:10|4310|4309|4310|4309.5|4310.5|4310|4309.5|4309|2887
1626355580000|2021-07-15 13:26:20|4310.5|4310|4311|4310.5|4311.5|4311|4310.5|4310|2885
1626355590000|2021-07-15 13:26:30|4310.5|4310|4311|4310|4311|4310|4310.5|4310|1
1626355600000|2021-07-15 13:26:40|4310.5|4309.5|4309|4308.5|4311|4310|4309|4308.5|2105
1626355610000|2021-07-15 13:26:50|4308.5|4308|4308.5|4307.5|4309|4308|4308.5|4307.5|915
1626355620000|2021-07-15 13:27:00|4308|4307|4308.5|4307.5|4308.5|4308|4308|4307|115
1626355630000|2021-07-15 13:27:10|4308|4308|4308|4307.5|4308|4308|4308|4307.5|127
1626355640000|2021-07-15 13:27:20|4308.5||4308.5||4308.5||4308.5||35
1626355650000|2021-07-15 13:27:30|4309|4308|4309|4308|4309|4308.5|4309|4308|992
1626355660000|2021-07-15 13:27:40|||||||||245
1626355670000|2021-07-15 13:27:50|4308.5||4308.5||4308.5||4308.5||576
1626355680000|2021-07-15 13:28:00|4308|4307.5|4308|4307|4308|4308|4307.5|4307|2057
1626355690000|2021-07-15 13:28:10|4307.5|4306.5|4307|4306.5|4307.5|4307|4307|4306.5|888
1626355700000|2021-07-15 13:28:20|4306.5|4306|4307.5|4306.5|4307.5|4306.5|4306.5|4305.5|1026
1626355730000|2021-07-15 13:28:50|4308|4307|4308|4306.5|4308|4307.5|4308|4306.5|581
1626355740000|2021-07-15 13:29:00||4307||4307||4307||4307|0
1626355750000|2021-07-15 13:29:10|4307.5||4308||4308||4307.5||523
1626355760000|2021-07-15 13:29:20|||||||||10
1626355770000|2021-07-15 13:29:30|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4308.5|4307.5|1181
1626355790000|2021-07-15 13:29:50|4309|4308|4310|4309.5|4310|4309.5|4309|4308|3023
1626355800000|2021-07-15 13:30:00|4309.5|4309|4310.5|4309.5|4311|4310.5|4309.5|4308.5|3764
1626355810000|2021-07-15 13:30:10|4311|4310|4311.5|4310.5|4313|4312|4311|4309.5|1286
1626355820000|2021-07-15 13:30:20|||||||||2
1626355830000|2021-07-15 13:30:30|4312|4311|4312.5|4311.5|4312.5|4312|4312|4311|625
1626355840000|2021-07-15 13:30:40|4313|4312|4314|4313|4314.5|4313.5|4312.5|4312|1104
1626355850000|2021-07-15 13:30:50|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312.5|813
1626355860000|2021-07-15 13:31:00|4313||4313.5||4313.5||4313||1452
1626355870000|2021-07-15 13:31:10|4313|4312|4313.5|4313|4313.5|4313|4312.5|4311.5|1865
1626355880000|2021-07-15 13:31:20|4314|4313.5|4313|4312.5|4314.5|4314|4313|4312.5|1407
1626355890000|2021-07-15 13:31:30|4313.5|4312|4313|4312|4313.5|4312|4312.5|4312|1519
1626355900000|2021-07-15 13:31:40|4312.5|4311.5|4312|4311.5|4313|4311.5|4312|4311.5|774
1626355910000|2021-07-15 13:31:50|4312.5||4312.5||4312.5||4312.5||21
1626355920000|2021-07-15 13:32:00|4312|4311|4311|4310|4312.5|4311.5|4310.5|4310|2802
1626355930000|2021-07-15 13:32:10|4310.5|4309.5|4310|4309.5|4311|4309.5|4310|4309.5|639
1626355940000|2021-07-15 13:32:20|4309.5|4309|4309|4307.5|4309.5|4309|4308|4307.5|1804
1626355950000|2021-07-15 13:32:30|4308.5|4307|4307|4306|4308.5|4307.5|4306.5|4306|1209
1626355970000|2021-07-15 13:32:50|4307.5|4306.5|4308|4307.5|4308|4307.5|4307.5|4306.5|784
1626355980000|2021-07-15 13:33:00|4308.5|4308|4309|4308|4309|4308.5|4308.5|4307.5|1080
1626355990000|2021-07-15 13:33:10|4309.5|4308.5|4310.5|4309.5|4310.5|4309.5|4309.5|4308.5|978
1626356000000|2021-07-15 13:33:20||4310||4309.5||4310||4309.5|139
1626356010000|2021-07-15 13:33:30|4311|4310|4312|4311|4312.5|4311.5|4311|4310|289
1626356020000|2021-07-15 13:33:40|4311.5|4310.5|4312|4311|4312|4311|4311.5|4310.5|0
1626356030000|2021-07-15 13:33:50|4312.5|4311.5|4313|4312|4313|4312|4312.5|4311.5|35
1626356040000|2021-07-15 13:34:00|4312.5|4311.5|4312|4311|4313|4311.5|4312|4311|557
1626356060000|2021-07-15 13:34:20|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|141
1626356070000|2021-07-15 13:34:30|4312|4311|4312.5|4311.5|4313|4312|4311.5|4311|3075
1626356080000|2021-07-15 13:34:40|4312|4312|4311|4310|4312.5|4312|4310.5|4309.5|3384
1626356090000|2021-07-15 13:34:50|4311.5|4309.5|4311|4309.5|4311.5|4310|4311|4309.5|0
1626356100000|2021-07-15 13:35:00|4310.5|4309|4308|4307|4310.5|4309|4308|4307|1281
1626356110000|2021-07-15 13:35:10|4308.5|4307.5|4309|4307.5|4309.5|4308|4308.5|4307|302
1626356120000|2021-07-15 13:35:20|4308.5|4307|4308.5|4307|4308.5|4307.5|4308|4307|590
1626356130000|2021-07-15 13:35:30|4308|4306.5|4308|4306.5|4308|4307|4307|4306|1203
1626356140000|2021-07-15 13:35:40|4307.5|4307|4307.5|4306.5|4308|4307|4307.5|4306.5|528
1626356150000|2021-07-15 13:35:50|4308|4307|4308|4307|4308|4307|4308|4306.5|328
1626356160000|2021-07-15 13:36:00|4308.5|4307.5|4310.5|4309.5|4311|4310|4308.5|4307|1144
1626356170000|2021-07-15 13:36:10|4311|4310|4310.5|4310|4311|4310|4310.5|4310|0
1626356180000|2021-07-15 13:36:20|4311||4311||4311.5||4311||0
1626356190000|2021-07-15 13:36:30|4311.5||4311.5||4311.5||4311||0
1626356200000|2021-07-15 13:36:40|4311||4311||4311.5||4310.5||0
1626356210000|2021-07-15 13:36:50|4310.5|4310.5|4311.5|4310.5|4312|4311|4310.5|4310.5|343
1626356220000|2021-07-15 13:37:00|4312|4311|4312|4311|4312|4311|4311.5|4311|195
1626356230000|2021-07-15 13:37:10|4311.5|4310.5|4311.5|4310.5|4312|4311|4311|4310.5|1952
1626356240000|2021-07-15 13:37:20|4312|4311|4311.5|4311|4312.5|4311.5|4311|4310|5381
1626356250000|2021-07-15 13:37:30|4311|4310.5|4310|4309|4311|4310.5|4310|4309|5497
1626356260000|2021-07-15 13:37:40|4309.5||4309.5||4309.5||4309.5||0
1626356270000|2021-07-15 13:37:50|4310||4310||4310||4310||5
1626356280000|2021-07-15 13:38:00|4309.5|4308.5|4308.5|4307.5|4310|4308.5|4308.5|4307.5|1072
1626356290000|2021-07-15 13:38:10|4308|4307|4308|4307|4308|4307.5|4308|4307|1869
1626356300000|2021-07-15 13:38:20|4307.5|4306.5|4307|4306|4307.5|4306.5|4306.5|4306|257
1626356310000|2021-07-15 13:38:30|4307.5|4306.5|4307|4306|4307.5|4306.5|4306.5|4306|286
1626356320000|2021-07-15 13:38:40|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|430
1626356340000|2021-07-15 13:39:00|4306||4306.5||4306.5||4306||0
1626356350000|2021-07-15 13:39:10|4306||4306||4306.5||4306||212
1626356360000|2021-07-15 13:39:20|4306.5|4306|4307.5|4306.5|4307.5|4306.5|4306.5|4305.5|1136
1626356370000|2021-07-15 13:39:30|4307|4306|4307|4306|4307.5|4306|4306.5|4305.5|4742
1626356380000|2021-07-15 13:39:40|4307.5|4306.5|4307.5|4306.5|4307.5|4307|4307.5|4306|733
1626356390000|2021-07-15 13:39:50|4308|4307|4308.5|4308|4309|4308.5|4308|4306.5|1036
1626356400000|2021-07-15 13:40:00|4308|4307.5|4307.5|4306.5|4308.5|4307.5|4307|4306.5|2994
1626356410000|2021-07-15 13:40:10|4308|4307|4308.5|4307.5|4308.5|4308|4308|4307|1043
1626356420000|2021-07-15 13:40:20|4309|4307|4308|4307|4309|4307.5|4307.5|4307|234
1626356430000|2021-07-15 13:40:30||4307.5||4307.5||4307.5||4307.5|0
1626356440000|2021-07-15 13:40:40|4307.5|4307|4308|4307.5|4308|4307.5|4307.5|4307|275
1626356450000|2021-07-15 13:40:50|4308.5|4308|4309.5|4308|4309.5|4308|4308.5|4308|257
1626356460000|2021-07-15 13:41:00|4309||4309||4309||4309||0
1626356470000|2021-07-15 13:41:10|4308.5|4307.5|4307.5|4307|4308.5|4307.5|4307.5|4306.5|3136
1626356480000|2021-07-15 13:41:20|4308|4307.5|4307.5|4306.5|4308|4307.5|4307|4306.5|334
1626356490000|2021-07-15 13:41:30|4307||4307.5||4307.5||4307||0
1626356500000|2021-07-15 13:41:40|4307||4307.5||4307.5||4307||300
1626356510000|2021-07-15 13:41:50|||||||||580
1626356520000|2021-07-15 13:42:00|4307|4306|4304.5|4304|4307.5|4306.5|4304.5|4304|2699
1626356530000|2021-07-15 13:42:10|4304|4303.5|4305.5|4304|4306|4305|4304|4303.5|1478
1626356540000|2021-07-15 13:42:20|||||||||15
1626356550000|2021-07-15 13:42:30|4305|4304.5|4306|4305|4306|4305|4305|4304.5|664
1626356570000|2021-07-15 13:42:50|4306.5|4305.5|4307.5|4306.5|4307.5|4306.5|4306.5|4305.5|1250
1626356580000|2021-07-15 13:43:00||4307||4307||4307||4307|0
1626356590000|2021-07-15 13:43:10|4307|4306.5|4308|4307|4308|4307.5|4307|4306.5|1511
1626356600000|2021-07-15 13:43:20|4307.5|4306.5|4307.5|4307|4308|4307|4307|4306.5|763
1626356610000|2021-07-15 13:43:30|||||||||4
1626356620000|2021-07-15 13:43:40|||||||||44
1626356630000|2021-07-15 13:43:50|4307|4306.5|4307.5|4306.5|4308|4307.5|4307|4306.5|2254
1626356640000|2021-07-15 13:44:00|4307||4307.5||4307.5||4307||2
1626356650000|2021-07-15 13:44:10|4307|4306|4307|4306|4307.5|4306.5|4306.5|4306|1494
1626356660000|2021-07-15 13:44:20|4306.5||4307||4307||4306.5||0
1626356670000|2021-07-15 13:44:30|4306.5|4306.5|4307|4306.5|4307|4306.5|4306.5|4306|40
1626356680000|2021-07-15 13:44:40|4307.5|4307|4308|4307|4308|4307|4307.5|4307|809
1626356690000|2021-07-15 13:44:50|4307.5|4307.5|4308|4307|4308|4307.5|4307.5|4307|1
1626356700000|2021-07-15 13:45:00|4307.5|4306.5|4307.5|4306.5|4308|4307|4306.5|4306|1832
1626356720000|2021-07-15 13:45:20|4308|4307|4308|4307.5|4308|4307.5|4307.5|4306.5|138
1626356730000|2021-07-15 13:45:30|4307.5|4307|4308|4306.5|4308|4307|4307.5|4306.5|559
1626356740000|2021-07-15 13:45:40||4307||4307||4307||4306.5|0
1626356750000|2021-07-15 13:45:50|4307.5|4307.5|4308|4307|4308.5|4307.5|4307.5|4306|6517
1626356760000|2021-07-15 13:46:00|4308.5|4307.5|4306.5|4306|4308.5|4308|4306|4305.5|3811
1626356770000|2021-07-15 13:46:10|4307|4305.5|4307|4306|4307.5|4306|4307|4305.5|1
1626356800000|2021-07-15 13:46:40|4306.5|4305.5|4306.5|4305.5|4307|4306|4306|4305.5|772
1626356810000|2021-07-15 13:46:50|4307|4306|4307|4306|4307|4306.5|4307|4305.5|195
1626356820000|2021-07-15 13:47:00|4307.5|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|498
1626356830000|2021-07-15 13:47:10|4308|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307.5|317
1626356840000|2021-07-15 13:47:20|4309|4308|4310.5|4309.5|4311|4309.5|4309|4307.5|2550
1626356850000|2021-07-15 13:47:30||4310||4310||4310||4309.5|295
1626356860000|2021-07-15 13:47:40|4311|4309.5|4310|4308.5|4311|4310|4309|4308|3929
1626356870000|2021-07-15 13:47:50|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|3
1626356880000|2021-07-15 13:48:00|4310||4309.5||4310||4309.5||230
1626356890000|2021-07-15 13:48:10|4309|4308.5|4310|4309|4310|4309.5|4309|4308.5|769
1626356940000|2021-07-15 13:49:00|4309.5|4308.5|4309|4308|4310|4309|4308.5|4307.5|4939
1626356950000|2021-07-15 13:49:10|4308.5||4308.5||4308.5||4308.5||127
1626356960000|2021-07-15 13:49:20|4309|4308.5|4308.5|4308|4309|4308.5|4308.5|4308|187
1626356970000|2021-07-15 13:49:30|4309|4308.5|4309|4308|4309|4308.5|4309|4308|0
1626357000000|2021-07-15 13:50:00||4308.5||4308.5||4308.5||4308.5|0
1626357010000|2021-07-15 13:50:10|4309.5|4309|4310.5|4309.5|4311|4310|4309.5|4309|922
1626357020000|2021-07-15 13:50:20|4310|4309|4308.5|4308|4310.5|4309|4308.5|4308|3851
1626357030000|2021-07-15 13:50:30|4308|4307.5|4309.5|4308.5|4309.5|4309|4308|4307.5|1199
1626357040000|2021-07-15 13:50:40|4310.5|4309|4310|4309.5|4310.5|4309.5|4310|4309|106
1626357050000|2021-07-15 13:50:50|4309.5|4309|4308.5|4307.5|4309.5|4309|4308.5|4307.5|1796
1626357060000|2021-07-15 13:51:00|4308|4306.5|4308.5|4307.5|4308.5|4307.5|4307.5|4306.5|1998
1626357080000|2021-07-15 13:51:20|4308|4307|4308|4307|4308.5|4307|4308|4307|288
1626357090000|2021-07-15 13:51:30|4307.5|4306.5|4306.5|4306|4308|4306.5|4306.5|4305.5|1080
1626357100000|2021-07-15 13:51:40|4307|4306.5|4307|4306|4307|4306.5|4307|4306|63
1626357140000|2021-07-15 13:52:20|4306.5|4305.5|4304.5|4304|4306.5|4306|4304.5|4304|888
1626357150000|2021-07-15 13:52:30|4304|4303.5|4303.5|4303|4304.5|4303.5|4303.5|4303|179
1626357160000|2021-07-15 13:52:40|4304|4303.5|4304|4303|4304|4303.5|4304|4303|224
1626357170000|2021-07-15 13:52:50|||||||||1
1626357180000|2021-07-15 13:53:00|4303.5||4304||4304||4303.5||193
1626357220000|2021-07-15 13:53:40|4304.5|4303.5|4304.5|4303|4304.5|4304|4303.5|4303|1814
1626357230000|2021-07-15 13:53:50|4304|4303.5|4304|4303|4304|4303.5|4303.5|4303|374
1626357240000|2021-07-15 13:54:00|4304.5|4303.5|4304.5|4304|4304.5|4304|4304.5|4303|366
1626357250000|2021-07-15 13:54:10|4304|4303.5|4304|4303|4304|4303.5|4303.5|4302.5|1328
1626357260000|2021-07-15 13:54:20|4303.5||4303.5||4303.5||4303.5||101
1626357270000|2021-07-15 13:54:30|4304|4303.5|4304|4303|4304|4303.5|4303.5|4303|900
1626357300000|2021-07-15 13:55:00|4304.5|4303.5|4303.5|4303|4304.5|4303.5|4303.5|4303|1225
1626357310000|2021-07-15 13:55:10|4304|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303|502
1626357320000|2021-07-15 13:55:20|4304|4303|4304.5|4303.5|4304.5|4303.5|4304|4303|126
1626357330000|2021-07-15 13:55:30|4304|4303|4304|4303|4304.5|4303.5|4303.5|4303|828
1626357340000|2021-07-15 13:55:40|4304.5|4303.5|4304.5|4303.5|4304.5|4304|4304.5|4303.5|225
1626357350000|2021-07-15 13:55:50|4305|4304|4305|4304|4305.5|4305|4305|4304|1080
1626357360000|2021-07-15 13:56:00|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305.5|4304.5|703
1626357370000|2021-07-15 13:56:10|4305||4305.5||4305.5||4305||389
1626357380000|2021-07-15 13:56:20||4305||4305||4305||4305|9
1626357390000|2021-07-15 13:56:30|||||||||243
1626357410000|2021-07-15 13:56:50|4305|4304.5|4305|4304.5|4306|4305|4305|4304|5640
1626357420000|2021-07-15 13:57:00|4305.5|4305|4305.5|4304.5|4305.5|4305|4305.5|4304.5|487
1626357430000|2021-07-15 13:57:10|||||||||69
1626357450000|2021-07-15 13:57:30|4305|4304|4304.5|4303.5|4305|4304.5|4304|4303.5|1217
1626357470000|2021-07-15 13:57:50|4305|4304|4305|4304|4305|4304.5|4305|4304|261
1626357490000|2021-07-15 13:58:10|4305.5|4304.5|4307|4305.5|4307.5|4306.5|4305.5|4304|1714
1626357500000|2021-07-15 13:58:20||4306||4306||4306||4306|0
1626357510000|2021-07-15 13:58:30|4306.5|4305.5|4305.5|4304.5|4307|4306|4305.5|4304.5|2372
1626357520000|2021-07-15 13:58:40|4306|4305|4306.5|4305.5|4306.5|4305.5|4306|4305|0
1626357530000|2021-07-15 13:58:50|4306|4305|4306|4305|4306.5|4305|4305.5|4305|112
1626357540000|2021-07-15 13:59:00|4306.5|4305.5|4307.5|4306.5|4307.5|4306.5|4306.5|4305.5|648
1626357570000|2021-07-15 13:59:30|4307|4307|4306.5|4305.5|4307|4307|4306.5|4305.5|658
1626357580000|2021-07-15 13:59:40|4306|4305|4306.5|4305.5|4306.5|4305.5|4305.5|4305|188
1626357590000|2021-07-15 13:59:50|4306|4306|4307|4306.5|4307|4306.5|4306|4306|450
1626357600000|2021-07-15 14:00:00|4307.5|4307|4308.5|4308|4308.5|4308|4307.5|4307|433
1626357610000|2021-07-15 14:00:10|4309|4308.5|4309|4308.5|4309.5|4309|4309|4308.5|209
1626357620000|2021-07-15 14:00:20|4308.5|4308|4309|4308.5|4309|4308.5|4308.5|4308|354
1626357630000|2021-07-15 14:00:30|||||||||1
1626357640000|2021-07-15 14:00:40|||||||||172
1626357650000|2021-07-15 14:00:50|4309.5|4307.5|4308|4307|4309.5|4308|4307.5|4306.5|2288
1626357660000|2021-07-15 14:01:00|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307|442
1626357670000|2021-07-15 14:01:10|4308|4307|4307|4306.5|4308.5|4307|4307|4306.5|1067
1626357680000|2021-07-15 14:01:20|4306.5|4306|4307.5|4307|4308|4307|4306.5|4306|394
1626357690000|2021-07-15 14:01:30|4308.5|4307.5|4308|4307|4308.5|4307.5|4308|4307|90
1626357700000|2021-07-15 14:01:40|4308.5|4307.5|4309|4307.5|4309|4307.5|4308.5|4307.5|45
1626357710000|2021-07-15 14:01:50|4308.5|4307|4308|4307|4308.5|4307|4308|4307|320
1626357750000|2021-07-15 14:02:30|4307.5|4306.5|4307.5|4306.5|4308|4306.5|4307|4306.5|486
1626357760000|2021-07-15 14:02:40|4307|4307|4307|4306|4308|4307|4307|4306|1617
1626357780000|2021-07-15 14:03:00|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306.5|4305.5|168
1626357790000|2021-07-15 14:03:10|4306|4305|4306|4305|4306.5|4305.5|4306|4305|841
1626357800000|2021-07-15 14:03:20|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|59
1626357810000|2021-07-15 14:03:30||4304||4304||4304||4304|0
1626357820000|2021-07-15 14:03:40||4304.5||4304||4304.5||4304|0
1626357840000|2021-07-15 14:04:00|4305|4303.5|4303.5|4302.5|4305|4303.5|4303.5|4302.5|622
1626357850000|2021-07-15 14:04:10||4303||4303||4303||4303|0
1626357860000|2021-07-15 14:04:20|4304|4302.5|4305.5|4304.5|4305.5|4305|4304|4302.5|877
1626357870000|2021-07-15 14:04:30|4305||4305.5||4305.5||4305||0
1626357880000|2021-07-15 14:04:40|4305|4304|4305|4304.5|4305|4304.5|4305|4304|782
1626357890000|2021-07-15 14:04:50||4304||4304||4304||4304|0
1626357910000|2021-07-15 14:05:10|||||||||1
1626357920000|2021-07-15 14:05:20|4306|4304.5|4306|4305|4306|4305.5|4305.5|4304.5|360
1626357930000|2021-07-15 14:05:30|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304|1324
1626357940000|2021-07-15 14:05:40|4305|4304|4305|4304|4305.5|4304.5|4304.5|4304|369
1626357950000|2021-07-15 14:05:50|4304.5|4303.5|4303.5|4302.5|4304.5|4304|4303|4302.5|879
1626357960000|2021-07-15 14:06:00|4303||4303||4303||4303||60
1626357970000|2021-07-15 14:06:10|||||||||347
1626357980000|2021-07-15 14:06:20|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|938
1626357990000|2021-07-15 14:06:30|4301.5|4301|4302|4301|4302|4301|4301.5|4300.5|2063
1626358000000|2021-07-15 14:06:40|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|377
1626358010000|2021-07-15 14:06:50||4301||4301||4301||4301|0
1626358020000|2021-07-15 14:07:00|4302|4300.5|4301|4300.5|4302|4301|4301|4299.5|1113
1626358030000|2021-07-15 14:07:10|4302|4301|4302|4301|4302|4301.5|4302|4301|692
1626358040000|2021-07-15 14:07:20|4302.5|4301.5|4302.5|4301.5|4302.5|4302|4302.5|4301|303
1626358050000|2021-07-15 14:07:30|4302||4302||4302||4302||0
1626358060000|2021-07-15 14:07:40|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4301.5|210
1626358070000|2021-07-15 14:07:50|4303|4302.5|4304|4303|4304|4303|4303|4302.5|1282
1626358080000|2021-07-15 14:08:00|4303.5|4302.5|4303.5|4302.5|4303.5|4303|4303|4302.5|286
1626358110000|2021-07-15 14:08:30||4303||4303||4303||4303|14
1626358120000|2021-07-15 14:08:40||4302.5||4302.5||4302.5||4302.5|0
1626358130000|2021-07-15 14:08:50|||||||||317
1626358140000|2021-07-15 14:09:00|4304|4303|4305.5|4304.5|4305.5|4304.5|4304|4302.5|1238
1626358150000|2021-07-15 14:09:10||4304||4304.5||4304.5||4304|0
1626358170000|2021-07-15 14:09:30|4305|4304|4305.5|4304.5|4305.5|4304.5|4305|4304|788
1626358180000|2021-07-15 14:09:40|4305||4305.5||4305.5||4305||0
1626358200000|2021-07-15 14:10:00|4305|4305|4305.5|4305|4305.5|4305|4305|4305|429
1626358210000|2021-07-15 14:10:10|4306|4305.5|4306.5|4305.5|4306.5|4306|4306|4305.5|210
1626358220000|2021-07-15 14:10:20|4306|4305|4306|4305|4306|4305|4305|4304.5|3241
1626358230000|2021-07-15 14:10:30|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|5
1626358240000|2021-07-15 14:10:40|4306|4305|4305.5|4304.5|4306|4305|4305.5|4304.5|1257
1626358250000|2021-07-15 14:10:50|4306|4305|4306|4305|4306|4305|4306|4305|48
1626358260000|2021-07-15 14:11:00|4305.5|4304.5|4305.5|4304.5|4306|4304.5|4305|4304.5|0
1626358270000|2021-07-15 14:11:10|4305|4304|4304.5|4303.5|4305|4304.5|4304.5|4303.5|1029
1626358290000|2021-07-15 14:11:30|4304|4304|4304.5|4303.5|4304.5|4304|4304|4303.5|144
1626358300000|2021-07-15 14:11:40|4305|4304|4305|4304.5|4305.5|4304.5|4305|4303.5|698
1626358310000|2021-07-15 14:11:50||4304||4304||4304||4304|13
1626358340000|2021-07-15 14:12:20|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305.5|4304|167
1626358360000|2021-07-15 14:12:40|4306|4305|4306|4305.5|4306|4305.5|4305.5|4305|609
1626358370000|2021-07-15 14:12:50|||||||||57
1626358380000|2021-07-15 14:13:00|4306.5|4305|4306|4305|4306.5|4305.5|4306|4305|1162
1626358390000|2021-07-15 14:13:10|||||||||114
1626358400000|2021-07-15 14:13:20|4305.5|4304.5|4306.5|4305.5|4306.5|4305.5|4305.5|4304.5|1720
1626358420000|2021-07-15 14:13:40|4307|4306|4307|4306|4307|4306.5|4307|4305.5|41
1626358430000|2021-07-15 14:13:50|4307.5|4306.5|4308|4307|4308|4307|4307|4306|389
1626358440000|2021-07-15 14:14:00|4307.5|4306.5|4308|4307|4308|4307|4307|4306.5|2163
1626358450000|2021-07-15 14:14:10|4307.5||4307.5||4307.5||4307.5||0
1626358460000|2021-07-15 14:14:20|4307|4306.5|4307|4306|4308|4306.5|4306.5|4306|1688
1626358470000|2021-07-15 14:14:30|4306.5|4306.5|4307|4306|4307|4306.5|4306.5|4306|752
1626358510000|2021-07-15 14:15:10|4307.5|4306.5|4308|4307.5|4308|4307.5|4307.5|4306|637
1626358520000|2021-07-15 14:15:20|4308.5|4308|4308.5|4307.5|4308.5|4308|4308.5|4307.5|5
1626358540000|2021-07-15 14:15:40|||||||||104
1626358550000|2021-07-15 14:15:50|4308||4308||4308||4308||1267
1626358560000|2021-07-15 14:16:00|4307.5|4307|4308|4307|4308|4307|4307.5|4307|1009
1626358580000|2021-07-15 14:16:20|4308.5|4307.5|4308.5|4308|4308.5|4308|4308.5|4307.5|234
1626358590000|2021-07-15 14:16:30|4309|4308.5|4309|4308|4309|4308.5|4309|4308|227
1626358600000|2021-07-15 14:16:40|4308.5|4307.5|4307.5|4307|4308.5|4308|4307.5|4307|1631
1626358610000|2021-07-15 14:16:50|4308||4308||4308||4308||3
1626358630000|2021-07-15 14:17:10|4307.5|4306.5|4307.5|4306.5|4308|4307|4307|4306|2497
1626358640000|2021-07-15 14:17:20||4306||4306||4306||4306|0
1626358650000|2021-07-15 14:17:30|4307|4306.5|4307|4306|4307|4306.5|4306.5|4306|200
1626358670000|2021-07-15 14:17:50|4307.5|4306.5|4308|4307|4308|4307.5|4307.5|4306|1232
1626358680000|2021-07-15 14:18:00|||||||||2
1626358710000|2021-07-15 14:18:30|4308.5|4307.5|4308.5|4308|4308.5|4308|4308.5|4307|1108
1626358720000|2021-07-15 14:18:40|4309|4308.5|4309|4308|4309|4308.5|4308.5|4307.5|1677
1626358730000|2021-07-15 14:18:50|4308.5|4307.5|4308|4307.5|4308.5|4307.5|4308|4307.5|678
1626358740000|2021-07-15 14:19:00|4308.5|4308|4309.5|4308.5|4309.5|4309|4308.5|4307.5|2049
1626358750000|2021-07-15 14:19:10|||||||||25
1626358760000|2021-07-15 14:19:20|4310|4309|4310|4309|4310|4309.5|4310|4308.5|512
1626358800000|2021-07-15 14:20:00|4310.5|4309.5|4310.5|4310|4310.5|4310|4310.5|4309.5|405
1626358810000|2021-07-15 14:20:10|4311|4310.5|4311.5|4310.5|4312|4311|4311|4310.5|650
1626358820000|2021-07-15 14:20:20|4312|4311|4312.5|4311.5|4312.5|4311.5|4311.5|4310.5|6691
1626358830000|2021-07-15 14:20:30|4313|4312|4313|4312|4313|4312|4313|4312|141
1626358840000|2021-07-15 14:20:40|4313.5|4312.5|4313.5|4313|4313.5|4313|4313.5|4312.5|421
1626358850000|2021-07-15 14:20:50|4313|4312.5|4312|4311.5|4313|4312.5|4312|4311|3418
1626358860000|2021-07-15 14:21:00|4311.5|4311|4311.5|4310.5|4312|4311|4311|4310.5|1203
1626358870000|2021-07-15 14:21:10|4311|4310|4311|4310.5|4311.5|4310.5|4310.5|4310|958
1626358880000|2021-07-15 14:21:20|4310.5|4310|4310.5|4310|4311|4310.5|4310.5|4310|224
1626358890000|2021-07-15 14:21:30|4310|4309.5|4310|4309.5|4310.5|4309.5|4310|4309.5|96
1626358900000|2021-07-15 14:21:40|4309.5|4309|4309|4308|4310|4309.5|4309|4308|1218
1626358910000|2021-07-15 14:21:50|4308.5|4307.5|4308|4307|4308.5|4307.5|4307.5|4307|963
1626358930000|2021-07-15 14:22:10|4308.5|4307.5|4309|4308|4309|4308.5|4308.5|4307|796
1626358960000|2021-07-15 14:22:40||4308.5||4308||4308.5||4308|0
1626358970000|2021-07-15 14:22:50||4308.5||4308||4308.5||4308|440
1626358980000|2021-07-15 14:23:00|4308.5|4307.5|4306|4305|4309|4307.5|4306|4305|1984
1626358990000|2021-07-15 14:23:10|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306.5|4305|342
1626359000000|2021-07-15 14:23:20|4307|4306|4307|4306|4307.5|4306.5|4307|4305.5|1076
1626359010000|2021-07-15 14:23:30|||||||||60
1626359030000|2021-07-15 14:23:50|||||||||60
1626359040000|2021-07-15 14:24:00|4306.5|4305.5|4306|4305.5|4306.5|4305.5|4306|4305.5|758
1626359050000|2021-07-15 14:24:10|4305.5|4305|4305.5|4305|4306|4305.5|4305.5|4304.5|1095
1626359060000|2021-07-15 14:24:20|4305|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|35
1626359080000|2021-07-15 14:24:40||4305||4304.5||4305||4304.5|0
1626359110000|2021-07-15 14:25:10|4306|4305|4306|4305.5|4306|4305.5|4305.5|4304.5|1230
1626359120000|2021-07-15 14:25:20||4305||4305||4305||4305|133
1626359130000|2021-07-15 14:25:30||4305.5||4305.5||4305.5||4305.5|0
1626359140000|2021-07-15 14:25:40|4305.5|4305|4307|4305.5|4307|4306.5|4305.5|4305|3109
1626359150000|2021-07-15 14:25:50|4306.5|4305|4306|4305|4306.5|4305|4306|4305|586
1626359160000|2021-07-15 14:26:00|4305.5|4304.5|4304.5|4304|4305.5|4305|4304.5|4303.5|1763
1626359170000|2021-07-15 14:26:10|4305|4304.5|4305.5|4304.5|4306|4305.5|4305|4304|2461
1626359180000|2021-07-15 14:26:20|4305|4304|4304.5|4304|4305.5|4304.5|4304.5|4304|294
1626359200000|2021-07-15 14:26:40|4304|4303.5|4304.5|4303.5|4304.5|4304|4304|4303.5|945
1626359210000|2021-07-15 14:26:50|4304|4303|4304|4303|4304|4303.5|4303.5|4303|515
1626359220000|2021-07-15 14:27:00|4304.5|4303.5|4304.5|4303.5|4304.5|4304|4304.5|4303|265
1626359230000|2021-07-15 14:27:10|4305|4304|4305.5|4304.5|4305.5|4304.5|4305|4303.5|628
1626359240000|2021-07-15 14:27:20|4305|4304|4304.5|4304|4305.5|4304|4304.5|4304|812
1626359250000|2021-07-15 14:27:30|4304|4303.5|4304.5|4303.5|4305|4304|4304|4303.5|373
1626359260000|2021-07-15 14:27:40|4304||4304||4304||4304||1
1626359270000|2021-07-15 14:27:50|4304.5|4304|4304.5|4303.5|4304.5|4304|4303.5|4303|997
1626359290000|2021-07-15 14:28:10|4304|4303|4304.5|4303|4304.5|4303.5|4304|4303|795
1626359300000|2021-07-15 14:28:20||4303.5||4303||4303.5||4303|0
1626359310000|2021-07-15 14:28:30|4304|4302.5|4303|4302|4304|4302.5|4302.5|4301.5|1180
1626359320000|2021-07-15 14:28:40||4301.5||4302||4302||4301.5|0
1626359330000|2021-07-15 14:28:50||4302.5||4302||4302.5||4302|1
1626359350000|2021-07-15 14:29:10|4302.5|4301.5|4301.5|4300.5|4303|4301.5|4301.5|4300.5|1023
1626359360000|2021-07-15 14:29:20|4301|4300|4300.5|4299.5|4301.5|4300.5|4300.5|4299.5|1631
1626359370000|2021-07-15 14:29:30|4300|4299|4300|4299|4300.5|4299.5|4300|4299|753
1626359380000|2021-07-15 14:29:40||4299.5||4299||4299.5||4299|0
1626359390000|2021-07-15 14:29:50|4300.5|4299.5|4300.5|4300|4300.5|4300|4300.5|4299|329
1626359400000|2021-07-15 14:30:00||4299.5||4299.5||4299.5||4299.5|2
1626359470000|2021-07-15 14:31:10|4300|4300|4301|4300|4301|4300.5|4300|4300|3501
1626359480000|2021-07-15 14:31:20|4300.5|4300.5|4300.5|4300|4300.5|4300.5|4300.5|4299.5|502
1626359490000|2021-07-15 14:31:30|4301|4300.5|4301.5|4300.5|4301.5|4301|4301|4300.5|1797
1626359540000|2021-07-15 14:32:20||4301||4300.5||4301||4300.5|1
1626359550000|2021-07-15 14:32:30|4302|4301|4302.5|4301.5|4302.5|4302|4302|4301|1261
1626359570000|2021-07-15 14:32:50|4303|4302|4303|4302|4303.5|4302.5|4302.5|4302|1428
1626359580000|2021-07-15 14:33:00|4302.5|4301.5|4303|4302|4303|4302|4302|4301.5|2734
1626359590000|2021-07-15 14:33:10|||||||||266
1626359600000|2021-07-15 14:33:20|||||||||20
1626359610000|2021-07-15 14:33:30|4303.5|4302.5|4303.5|4303|4303.5|4303|4303.5|4302|1261
1626359620000|2021-07-15 14:33:40|4304.5|4303.5|4304.5|4304|4304.5|4304|4304|4303.5|1870
1626359630000|2021-07-15 14:33:50|4305|4303.5|4304.5|4303|4305|4303.5|4304|4303|1355
1626359640000|2021-07-15 14:34:00||4303.5||4303.5||4303.5||4303.5|0
1626359680000|2021-07-15 14:34:40|4304|4303|4304.5|4303|4304.5|4303.5|4303.5|4303|3936
1626359690000|2021-07-15 14:34:50||4303.5||4303.5||4303.5||4303.5|0
1626359720000|2021-07-15 14:35:20|4305|4304|4305.5|4304.5|4305.5|4304.5|4305|4304|527
1626359730000|2021-07-15 14:35:30|4305|4304|4304.5|4303.5|4305.5|4304.5|4304.5|4303.5|658
1626359740000|2021-07-15 14:35:40|4304|4303|4304.5|4303.5|4304.5|4304|4303.5|4303|1064
1626359750000|2021-07-15 14:35:50|4304||4304||4304.5||4304||0
1626359760000|2021-07-15 14:36:00|4304.5|4303|4304.5|4303.5|4304.5|4303.5|4304.5|4303|980
1626359770000|2021-07-15 14:36:10|4304|4304|4304|4303|4304|4304|4303.5|4303|637
1626359790000|2021-07-15 14:36:30|4303.5|4303.5|4304.5|4303.5|4304.5|4303.5|4303.5|4303.5|1136
1626359810000|2021-07-15 14:36:50|4304|4303|4304|4303|4304.5|4303.5|4303.5|4303|859
1626359840000|2021-07-15 14:37:20|||||||||203
1626359850000|2021-07-15 14:37:30|4304.5|4303.5|4304|4303|4304.5|4304|4304|4303|503
1626359860000|2021-07-15 14:37:40|||||||||50
1626359870000|2021-07-15 14:37:50|4303.5|4302.5|4303.5|4303|4304|4303|4303|4302.5|1344
1626359880000|2021-07-15 14:38:00|4303|4302.5|4303|4302|4303|4302.5|4302.5|4302|1249
1626359890000|2021-07-15 14:38:10|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|723
1626359900000|2021-07-15 14:38:20|4302|4301|4301|4300|4302|4301|4300.5|4300|1408
1626359910000|2021-07-15 14:38:30|4301.5|4300.5|4302|4301|4302|4301.5|4301|4300|4010
1626359920000|2021-07-15 14:38:40|4301.5|4300.5|4302|4301|4302|4301.5|4301.5|4300.5|698
1626359940000|2021-07-15 14:39:00|4301.5|4301.5|4302.5|4301.5|4302.5|4301.5|4301.5|4301.5|2093
1626359950000|2021-07-15 14:39:10|4302|4301|4302|4301|4302|4301|4302|4301|1
1626359960000|2021-07-15 14:39:20|4301.5|4300.5|4301.5|4300.5|4302|4301|4301|4300|3018
1626359970000|2021-07-15 14:39:30|||||||||80
1626359980000|2021-07-15 14:39:40|4302|4301|4302|4301|4302|4301|4302|4301|55
1626360000000|2021-07-15 14:40:00|4301.5|4300.5|4301.5|4300.5|4302|4300.5|4301.5|4300.5|130
1626360010000|2021-07-15 14:40:10|4301|4300|4300.5|4299.5|4301.5|4300.5|4300|4299.5|1501
1626360020000|2021-07-15 14:40:20|4301|4300|4301.5|4300.5|4301.5|4301|4301|4299.5|1636
1626360030000|2021-07-15 14:40:30|4302|4301|4302|4301|4302|4301|4302|4301|38
1626360040000|2021-07-15 14:40:40|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|375
1626360050000|2021-07-15 14:40:50|4301|4300|4301|4300|4301|4300|4301|4300|0
1626360060000|2021-07-15 14:41:00|4301.5|4300.5|4301|4300|4301.5|4300.5|4300.5|4300|761
1626360100000|2021-07-15 14:41:40|4300.5|4299.5|4300|4299|4301|4300|4300|4299|2287
1626360110000|2021-07-15 14:41:50|4299.5|4298.5|4300|4299|4300|4299|4299.5|4298.5|983
1626360120000|2021-07-15 14:42:00|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|508
1626360130000|2021-07-15 14:42:10|4300|4299|4300|4299|4300|4299.5|4300|4299|1257
1626360140000|2021-07-15 14:42:20|4299.5|4298.5|4300|4298.5|4300|4298.5|4299|4298.5|2761
1626360150000|2021-07-15 14:42:30|4299.5||4299.5||4299.5||4299.5||0
1626360160000|2021-07-15 14:42:40|4300|4299|4300|4299.5|4300|4299.5|4300|4299|96
1626360170000|2021-07-15 14:42:50|4299.5|4299|4300|4299|4300|4299|4299.5|4298.5|78
1626360180000|2021-07-15 14:43:00|4299.5|4298.5|4298.5|4297.5|4299.5|4299|4298.5|4297.5|1121
1626360200000|2021-07-15 14:43:20|4298|4297|4297.5|4296.5|4298.5|4297.5|4297|4296|2276
1626360210000|2021-07-15 14:43:30|4298|4297|4298.5|4297.5|4299|4298|4298|4297|2021
1626360220000|2021-07-15 14:43:40|4298|4297|4297.5|4297|4298|4297.5|4297.5|4297|275
1626360230000|2021-07-15 14:43:50|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4296.5|4295.5|2496
1626360240000|2021-07-15 14:44:00||4296||4296.5||4297||4296|209
1626360260000|2021-07-15 14:44:20|4297|4296|4297.5|4296.5|4297.5|4297|4296.5|4296|2886
1626360270000|2021-07-15 14:44:30|4297|4296|4297|4296.5|4297.5|4296.5|4297|4296|505
1626360280000|2021-07-15 14:44:40|4296.5|4296|4297.5|4296|4297.5|4297|4296.5|4296|45
1626360300000|2021-07-15 14:45:00|4297||4297||4297||4297||0
1626360310000|2021-07-15 14:45:10|4296.5|4295.5|4297|4296|4297|4296|4296|4295.5|1240
1626360320000|2021-07-15 14:45:20|4297.5|4296.5|4297.5|4296.5|4297.5|4297|4297.5|4296|798
1626360330000|2021-07-15 14:45:30|4297|4296|4297|4296|4297|4296.5|4297|4296|63
1626360340000|2021-07-15 14:45:40|4296.5|4295.5|4295.5|4294.5|4296.5|4295.5|4295|4294.5|968
1626360350000|2021-07-15 14:45:50|4295|4294|4295|4294|4295|4294.5|4294.5|4294|692
1626360360000|2021-07-15 14:46:00|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|345
1626360370000|2021-07-15 14:46:10|4295|4294|4294|4293.5|4295|4294.5|4294|4293.5|785
1626360380000|2021-07-15 14:46:20|4293.5|4293|4294|4293|4294|4293|4293.5|4293|333
1626360390000|2021-07-15 14:46:30|4294.5|4293.5|4295|4294|4295|4294.5|4294.5|4293|742
1626360400000|2021-07-15 14:46:40|4294.5|4293.5|4295|4293.5|4295|4293.5|4294|4293.5|661
1626360420000|2021-07-15 14:47:00|4296|4294|4295.5|4294.5|4296|4295|4295|4294|1189
1626360430000|2021-07-15 14:47:10|4295||4295||4295||4295||0
1626360440000|2021-07-15 14:47:20|4294.5|4294|4294|4293.5|4295|4294.5|4294|4293.5|1358
1626360450000|2021-07-15 14:47:30|4294.5||4294.5||4294.5||4294.5||210
1626360470000|2021-07-15 14:47:50|4295|4294|4295|4294|4295|4294.5|4295|4293.5|205
1626360480000|2021-07-15 14:48:00|||||||||59
1626360490000|2021-07-15 14:48:10|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|1475
1626360500000|2021-07-15 14:48:20|4295|4294|4295|4294|4295|4294.5|4295|4293.5|929
1626360520000|2021-07-15 14:48:40|4294.5|4293.5|4293.5|4292.5|4295|4293.5|4293|4292|3429
1626360530000|2021-07-15 14:48:50|4293||4293||4293||4293||841
1626360540000|2021-07-15 14:49:00|4293.5|4292|4293.5|4292.5|4294|4293|4293.5|4292|3077
1626360550000|2021-07-15 14:49:10|4293|4292|4292.5|4292|4293.5|4292.5|4292.5|4292|1141
1626360560000|2021-07-15 14:49:20|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291|1038
1626360570000|2021-07-15 14:49:30|4292|4291|4292|4291|4292.5|4292|4291.5|4291|886
1626360580000|2021-07-15 14:49:40|||||||||18
1626360600000|2021-07-15 14:50:00|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|533
1626360610000|2021-07-15 14:50:10|4292|4291|4291.5|4290.5|4292|4291|4291.5|4290.5|94
1626360620000|2021-07-15 14:50:20|4291|4290|4291|4290.5|4291.5|4290.5|4290.5|4290|6309
1626360630000|2021-07-15 14:50:30|4290.5|4290|4290.5|4290|4291|4290.5|4290|4289.5|2053
1626360640000|2021-07-15 14:50:40|4290|4289.5|4290.5|4290|4291|4290|4289.5|4289|1336
1626360650000|2021-07-15 14:50:50||4289.5||4290||4290||4289.5|657
1626360660000|2021-07-15 14:51:00|4290|4289.5|4289|4288.5|4290.5|4289.5|4289|4288.5|2671
1626360680000|2021-07-15 14:51:20|4288.5|4288|4290|4289|4290|4289.5|4288|4287.5|2487
1626360690000|2021-07-15 14:51:30|4289.5|4288.5|4289.5|4288|4289.5|4288.5|4289.5|4288|847
1626360700000|2021-07-15 14:51:40|4290|4288.5|4290|4289|4290|4289.5|4290|4288.5|515
1626360720000|2021-07-15 14:52:00|4290.5|4289.5|4291.5|4290.5|4291.5|4290.5|4290.5|4289|1464
1626360730000|2021-07-15 14:52:10|4292|4291|4292|4291|4292|4291.5|4292|4291|1946
1626360740000|2021-07-15 14:52:20|4291.5|4290.5|4291|4290|4291.5|4291|4291|4290|1985
1626360750000|2021-07-15 14:52:30|4290.5|4289.5|4290.5|4289.5|4291|4290|4290.5|4289.5|878
1626360760000|2021-07-15 14:52:40|4290|4289|4290.5|4289.5|4290.5|4289.5|4290|4289|0
1626360770000|2021-07-15 14:52:50|4290|4289|4286|4285.5|4290|4289|4286|4285|5823
1626360780000|2021-07-15 14:53:00|4285.5|4285|4285|4284|4286|4285|4285|4284|3479
1626360790000|2021-07-15 14:53:10|4284.5|4283.5|4283.5|4282|4284.5|4284|4283.5|4282|2458
1626360800000|2021-07-15 14:53:20||4282.5||4282||4282.5||4282|200
1626360810000|2021-07-15 14:53:30|4283|4281.5|4284.5|4283.5|4284.5|4283.5|4282|4281|1832
1626360820000|2021-07-15 14:53:40||4283||4283||4283||4283|62
1626360830000|2021-07-15 14:53:50|4284|4282.5|4283.5|4282.5|4284|4282.5|4283|4282|1447
1626360840000|2021-07-15 14:54:00|4284|4282|4283|4282|4284|4283.5|4283|4282|1219
1626360850000|2021-07-15 14:54:10|4283.5|4282.5|4285.5|4284.5|4286|4284.5|4283.5|4282|469
1626360860000|2021-07-15 14:54:20|4285|4284|4285|4283.5|4285|4284|4285|4283.5|178
1626360870000|2021-07-15 14:54:30|4284.5|4283|4284|4283|4284.5|4283|4284|4283|2
1626360880000|2021-07-15 14:54:40|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283|4282|1418
1626360890000|2021-07-15 14:54:50|4284|4283|4284|4283|4284|4283.5|4284|4283|87
1626360900000|2021-07-15 14:55:00|4284.5|4283.5|4285|4284.5|4285|4284.5|4284.5|4283.5|484
1626360910000|2021-07-15 14:55:10|4284.5|4284|4285.5|4284|4285.5|4284|4284.5|4283.5|642
1626360920000|2021-07-15 14:55:20|4285||4285||4285||4285||0
1626360930000|2021-07-15 14:55:30|4285.5|4284.5|4285.5|4284|4286|4284.5|4285|4284|100
1626360940000|2021-07-15 14:55:40|4285|4283.5|4284.5|4283.5|4285.5|4284|4284.5|4283.5|946
1626360950000|2021-07-15 14:55:50|4285|4284|4285|4283.5|4285|4284.5|4284.5|4283.5|1227
1626360970000|2021-07-15 14:56:10|4284.5||4284.5||4284.5||4284.5||0
1626360980000|2021-07-15 14:56:20|4284|4283|4284.5|4283.5|4284.5|4283.5|4284|4283|1086
1626360990000|2021-07-15 14:56:30|4284|4283|4284|4283|4284.5|4283.5|4283.5|4283|301
1626361000000|2021-07-15 14:56:40|4284.5|4282.5|4283.5|4282.5|4284.5|4283|4283|4282|1092
1626361010000|2021-07-15 14:56:50|4283|4282|4283.5|4282.5|4283.5|4282.5|4282.5|4282|922
1626361020000|2021-07-15 14:57:00|4284|4283|4284.5|4283|4284.5|4283.5|4284|4283|232
1626361030000|2021-07-15 14:57:10|4285|4283.5|4286|4285|4286|4285|4285|4283.5|935
1626361040000|2021-07-15 14:57:20||4285.5||4285||4285.5||4285|0
1626361050000|2021-07-15 14:57:30|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|1094
1626361060000|2021-07-15 14:57:40|4286|4285|4286|4285|4286|4285.5|4286|4285|272
1626361070000|2021-07-15 14:57:50|4285.5|4285.5|4286|4285|4286|4285.5|4285.5|4285|411
1626361090000|2021-07-15 14:58:10|4287|4285.5|4287|4286.5|4287.5|4287|4286.5|4285.5|805
1626361100000|2021-07-15 14:58:20|4287.5|4287|4287|4286.5|4288|4287|4287|4286|13465
1626361110000|2021-07-15 14:58:30|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|0
1626361120000|2021-07-15 14:58:40|4288|4286.5|4287.5|4287|4288|4287.5|4287.5|4286.5|3003
1626361130000|2021-07-15 14:58:50|4288|4287.5|4289|4288.5|4289|4288.5|4288|4287.5|4694
1626361140000|2021-07-15 14:59:00|4288.5|4288|4288|4287.5|4289|4288.5|4288|4287.5|6950
1626361150000|2021-07-15 14:59:10|4288.5|4288|4288.5|4288|4288.5|4288|4288|4287.5|629
1626361160000|2021-07-15 14:59:20|||||||||800
1626361170000|2021-07-15 14:59:30|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|288
1626361180000|2021-07-15 14:59:40|4289.5|4288|4289|4288.5|4289.5|4288.5|4288.5|4288|3964
1626361190000|2021-07-15 14:59:50|4288.5|4288|4287.5|4287|4289.5|4288.5|4287.5|4287|20843
1626361200000|2021-07-15 15:00:00|4288|4286.5|4286|4285|4288|4287|4285.5|4285|7298
1626361210000|2021-07-15 15:00:10|4285.5|4284.5|4285|4284|4285.5|4285|4285|4284|2148
1626361230000|2021-07-15 15:00:30|||||||||200
1626361240000|2021-07-15 15:00:40|4284.5|4283.5|4284.5|4283.5|4285|4284|4284|4283.5|2263
1626361250000|2021-07-15 15:00:50|||||||||259
1626361260000|2021-07-15 15:01:00|4285|4284|4286|4285|4286|4285.5|4284.5|4283.5|7329
1626361270000|2021-07-15 15:01:10|4285.5|4285.5|4285|4284.5|4286|4285.5|4285|4284.5|2164
1626361280000|2021-07-15 15:01:20|4284.5|4284|4285.5|4285|4285.5|4285|4284.5|4284|2836
1626361290000|2021-07-15 15:01:30|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|919
1626361300000|2021-07-15 15:01:40|4285||4285.5||4285.5||4285||276
1626361310000|2021-07-15 15:01:50|4285|4284|4284.5|4283.5|4285.5|4284.5|4284.5|4283.5|999
1626361320000|2021-07-15 15:02:00|4285|4284|4284.5|4283.5|4285.5|4285|4284.5|4283.5|5349
1626361330000|2021-07-15 15:02:10|4284|4284|4285.5|4284.5|4286|4285.5|4284|4283|7552
1626361340000|2021-07-15 15:02:20|4285|4284|4285|4284|4286|4285|4285|4284|2733
1626361350000|2021-07-15 15:02:30|4284.5|4283.5|4282.5|4281.5|4284.5|4284|4282.5|4281|6636
1626361360000|2021-07-15 15:02:40|4282|4281|4282.5|4281|4282.5|4281.5|4282|4281|159
1626361370000|2021-07-15 15:02:50|4282||4282.5||4282.5||4282||0
1626361380000|2021-07-15 15:03:00|4283|4281.5|4283|4282|4283.5|4282.5|4283|4281.5|362
1626361390000|2021-07-15 15:03:10|4283.5||4283||4283.5||4283||0
1626361400000|2021-07-15 15:03:20|4282.5|4281.5|4282|4281|4283|4281.5|4281.5|4281|2519
1626361410000|2021-07-15 15:03:30|4282.5|4281.5|4281.5|4280.5|4282.5|4281.5|4281|4280.5|3023
1626361420000|2021-07-15 15:03:40||4281||4281||4281||4280.5|0
1626361430000|2021-07-15 15:03:50|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|2286
1626361440000|2021-07-15 15:04:00|4281.5|4280.5|4282|4281|4282|4281|4281.5|4280.5|2875
1626361460000|2021-07-15 15:04:20|4281.5|4280.5|4282|4281|4282|4281|4281.5|4280.5|1304
1626361470000|2021-07-15 15:04:30|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|896
1626361480000|2021-07-15 15:04:40||4281||4280.5||4281||4280.5|0
1626361500000|2021-07-15 15:05:00|4282|4281|4281|4280|4282|4281|4281|4279.5|3633
1626361510000|2021-07-15 15:05:10|4280.5|4279.5|4279.5|4278.5|4280.5|4280|4279.5|4278.5|2728
1626361520000|2021-07-15 15:05:20|4279|4278|4279|4278|4279.5|4278.5|4278.5|4278|911
1626361530000|2021-07-15 15:05:30|4279.5|4278.5|4279.5|4279|4279.5|4279|4279|4278|1981
1626361540000|2021-07-15 15:05:40|4280|4278.5|4280|4279|4280|4279.5|4279.5|4278.5|3850
1626361550000|2021-07-15 15:05:50|4279.5|4278.5|4279.5|4278.5|4280|4279|4279.5|4278.5|3003
1626361560000|2021-07-15 15:06:00|4280|4279|4280|4279|4280|4279.5|4280|4279|726
1626361570000|2021-07-15 15:06:10|4280.5|4279.5|4280.5|4280|4280.5|4280|4280.5|4279.5|318
1626361580000|2021-07-15 15:06:20|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|2596
1626361590000|2021-07-15 15:06:30|4280|4279.5|4281|4280.5|4281.5|4280.5|4280|4279.5|330
1626361600000|2021-07-15 15:06:40|4280.5|4280|4281|4280|4281|4280|4280.5|4280|328
1626361620000|2021-07-15 15:07:00|4281.5|4280.5|4281.5|4280.5|4282|4281|4281|4280|1354
1626361640000|2021-07-15 15:07:20|4281|4280|4280.5|4279.5|4281|4280.5|4280|4279.5|8938
1626361650000|2021-07-15 15:07:30|4280||4280.5||4280.5||4280||155
1626361680000|2021-07-15 15:08:00|4281|4280|4281|4280|4281|4280|4281|4279.5|709
1626361690000|2021-07-15 15:08:10|4280.5|4279.5|4280.5|4279.5|4281|4279.5|4280.5|4279.5|1178
1626361710000|2021-07-15 15:08:30|4280|4279|4280|4279.5|4280.5|4279.5|4279.5|4279|1648
1626361720000|2021-07-15 15:08:40|4280.5|4280|4281|4280|4281|4280.5|4280.5|4280|3376
1626361730000|2021-07-15 15:08:50|4281.5|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|81
1626361740000|2021-07-15 15:09:00|4282|4280.5|4282.5|4281.5|4283|4282|4281.5|4280.5|3978
1626361750000|2021-07-15 15:09:10||4282||4282||4282||4281.5|388
1626361760000|2021-07-15 15:09:20|4282|4281.5|4282|4281|4282.5|4282|4281.5|4281|5794
1626361800000|2021-07-15 15:10:00|4281.5|4280.5|4281.5|4281|4281.5|4281|4281.5|4280.5|1714
1626361810000|2021-07-15 15:10:10|4282|4281.5|4283|4282.5|4283|4282.5|4282|4281.5|1190
1626361830000|2021-07-15 15:10:30|4282.5|4282|4282.5|4281.5|4283|4282.5|4282.5|4281.5|6646
1626361840000|2021-07-15 15:10:40|||||||||45
1626361850000|2021-07-15 15:10:50|4283|4282|4283|4282|4283|4282.5|4282.5|4282|2641
1626361860000|2021-07-15 15:11:00|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282.5|4281.5|1995
1626361870000|2021-07-15 15:11:10|4282|4281|4281.5|4281|4282|4281|4281.5|4281|1495
1626361880000|2021-07-15 15:11:20|4282|4281.5|4280.5|4280|4282|4281.5|4280.5|4280|4735
1626361890000|2021-07-15 15:11:30||4279.5||4279.5||4279.5||4279.5|560
1626361900000|2021-07-15 15:11:40|4280|4279|4280.5|4279|4280.5|4279.5|4279.5|4279|2039
1626361910000|2021-07-15 15:11:50|4280||4280.5||4280.5||4280||49
1626361920000|2021-07-15 15:12:00||4279.5||4279.5||4280||4279.5|1374
1626361930000|2021-07-15 15:12:10|4280|4279|4280|4279|4280|4279.5|4280|4279|939
1626361940000|2021-07-15 15:12:20|4280.5|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|967
1626361950000|2021-07-15 15:12:30|4280.5|4280|4281.5|4280.5|4281.5|4280.5|4280.5|4280|2043
1626361960000|2021-07-15 15:12:40|4281|4281|4281.5|4280.5|4282.5|4282|4281|4280.5|5958
1626361970000|2021-07-15 15:12:50|4281|4280|4280.5|4280|4281.5|4280.5|4280.5|4280|1613
1626361980000|2021-07-15 15:13:00|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|3407
1626361990000|2021-07-15 15:13:10|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|2267
1626362000000|2021-07-15 15:13:20|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|1619
1626362010000|2021-07-15 15:13:30|4280.5|4280|4281|4280.5|4281.5|4281|4280.5|4280|6860
1626362020000|2021-07-15 15:13:40|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|979
1626362030000|2021-07-15 15:13:50|4282|4281|4283|4282|4283.5|4283|4281.5|4281|7405
1626362040000|2021-07-15 15:14:00|4282.5|4282.5|4283|4282.5|4283|4282.5|4282.5|4282|981
1626362070000|2021-07-15 15:14:30|4282.5|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|4991
1626362080000|2021-07-15 15:14:40|4282|4281|4282|4281|4282.5|4281.5|4281.5|4281|2776
1626362090000|2021-07-15 15:14:50|4282.5|4281.5|4282|4281|4282.5|4281.5|4281.5|4281|1148
1626362100000|2021-07-15 15:15:00|4281.5|4280.5|4282.5|4281|4282.5|4281|4281.5|4280.5|0
1626362110000|2021-07-15 15:15:10|4282|4280.5|4282.5|4281|4283|4281.5|4282|4280.5|387
1626362120000|2021-07-15 15:15:20|4283|4281.5|4282.5|4281.5|4283|4281.5|4282.5|4281|0
1626362130000|2021-07-15 15:15:30|4283|4282|4282.5|4281|4283|4282|4282.5|4281|0
1626362140000|2021-07-15 15:15:40|4283|4281.5|4282.5|4281|4283|4281.5|4282.5|4281|0
1626362150000|2021-07-15 15:15:50|4283|4281.5|4282.5|4281.5|4283|4282|4282|4280.5|18
1626362160000|2021-07-15 15:16:00|4283|4282|4282.5|4281|4283|4282|4281.5|4280.5|114
1626362170000|2021-07-15 15:16:10|4282|4280.5|4281.5|4280.5|4282.5|4281.5|4281.5|4280.5|110
1626362180000|2021-07-15 15:16:20|4282|4281|4281.5|4280.5|4282|4281|4281.5|4280.5|0
1626362190000|2021-07-15 15:16:30|4282|4281|4282|4281|4282|4281|4281.5|4280.5|0
1626362200000|2021-07-15 15:16:40|4281.5|4280.5|4282|4281|4282|4281|4281.5|4280.5|4
1626362210000|2021-07-15 15:16:50|4282.5|4281.5|4283.5|4282.5|4283.5|4282.5|4282|4281|5
1626362220000|2021-07-15 15:17:00|4284|4283|4284|4283|4284.5|4283.5|4283.5|4282.5|382
1626362230000|2021-07-15 15:17:10|4284.5|4283.5|4283.5|4282|4284.5|4283.5|4283.5|4282|20
1626362240000|2021-07-15 15:17:20|4284|4282.5|4284|4282.5|4284|4282.5|4283.5|4282|0
1626362250000|2021-07-15 15:17:30|4283.5|4282|4284|4282.5|4284|4282.5|4283.5|4282|0
1626362260000|2021-07-15 15:17:40|4283.5|4282|4284|4282.5|4284|4282.5|4283.5|4282|586
1626362270000|2021-07-15 15:17:50|4283.5|4282|4282.5|4281.5|4283.5|4282|4282|4281|16
1626362280000|2021-07-15 15:18:00|4282|4281|4282|4280.5|4282.5|4281.5|4281.5|4280.5|0
1626362290000|2021-07-15 15:18:10|4282.5|4281|4282.5|4281|4282.5|4281|4282|4280.5|0
1626362300000|2021-07-15 15:18:20|4281.5|4280.5|4282|4281|4282|4281|4281.5|4280.5|331
1626362310000|2021-07-15 15:18:30|4281.5|4280.5|4281|4280|4282|4281|4281|4280|0
1626362320000|2021-07-15 15:18:40|4281.5|4280.5|4280.5|4279.5|4281.5|4280.5|4280|4279|1
1626362330000|2021-07-15 15:18:50|4280|4279|4280|4279|4280.5|4279.5|4280|4279|14
1626362340000|2021-07-15 15:19:00|4280.5|4279.5|4279.5|4278.5|4280.5|4279.5|4279.5|4278.5|80
1626362350000|2021-07-15 15:19:10|4280.5|4279|4279.5|4278.5|4280.5|4279.5|4279.5|4278.5|500
1626362360000|2021-07-15 15:19:20|4280|4279|4279.5|4278.5|4280|4279|4279.5|4278.5|0
1626362370000|2021-07-15 15:19:30|4280|4279|4280|4279|4280|4279|4279.5|4278.5|0
1626362380000|2021-07-15 15:19:40|4278.5|4278.5|4280|4278.5|4280|4279|4277.5|4276.5|510
1626362390000|2021-07-15 15:19:50|4279.5|4278|4280|4279|4280|4279|4279.5|4278|0
1626362400000|2021-07-15 15:20:00|4279.5|4278.5|4280.5|4279|4280.5|4279.5|4279.5|4278.5|26
1626362410000|2021-07-15 15:20:10|4280|4278.5|4280|4279|4280|4279|4279.5|4278.5|59
1626362420000|2021-07-15 15:20:20|4279.5|4278.5|4279.5|4278.5|4280|4279|4279.5|4278.5|0
1626362430000|2021-07-15 15:20:30|4280|4279|4279.5|4278.5|4280|4279|4279.5|4278.5|0
1626362440000|2021-07-15 15:20:40|4280|4279|4280.5|4279.5|4281.5|4280|4280|4279|2
1626362450000|2021-07-15 15:20:50|4281|4280|4281|4280|4281|4280|4280.5|4279.5|0
1626362460000|2021-07-15 15:21:00|4280.5|4279.5|4280.5|4279.5|4281|4280|4280.5|4279.5|4
1626362470000|2021-07-15 15:21:10|4281|4280|4281|4280|4281|4280|4281|4280|0
1626362480000|2021-07-15 15:21:20|4280.5|4279.5|4281|4280|4281|4280|4280.5|4279.5|0
1626362490000|2021-07-15 15:21:30|4280.5|4279.5|4280|4278.5|4280.5|4279.5|4280|4278.5|0
1626362500000|2021-07-15 15:21:40|4280.5|4279|4280.5|4279.5|4281|4280|4280|4278.5|0
1626362510000|2021-07-15 15:21:50|4281|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|0
1626362520000|2021-07-15 15:22:00|4281|4280|4282.5|4281|4282.5|4281.5|4280.5|4279.5|438
1626362530000|2021-07-15 15:22:10|4282|4280.5|4283|4281.5|4283|4281.5|4282|4280.5|0
1626362540000|2021-07-15 15:22:20|4282.5|4281|4283.5|4282|4284|4282.5|4282.5|4281|218
1626362550000|2021-07-15 15:22:30|4283|4281.5|4284|4283|4284|4283|4283|4281.5|205
1626362560000|2021-07-15 15:22:40|4283.5|4282.5|4284|4282.5|4284|4283|4283.5|4282|0
1626362570000|2021-07-15 15:22:50|4283.5|4282|4283.5|4282|4284|4282.5|4283.5|4282|0
1626362580000|2021-07-15 15:23:00|4284|4282.5|4285|4283.5|4285.5|4284|4283.5|4282|127
1626362590000|2021-07-15 15:23:10|4285.5|4284|4285.5|4284|4285.5|4284|4285|4283.5|0
1626362600000|2021-07-15 15:23:20|4285|4283.5|4285|4283.5|4285.5|4284|4285|4283.5|0
1626362610000|2021-07-15 15:23:30|4285.5|4284|4284|4282.5|4285.5|4284|4284|4282.5|23
1626362620000|2021-07-15 15:23:40|4284.5|4283|4284|4282.5|4284.5|4283|4284|4282.5|0
1626362630000|2021-07-15 15:23:50|4284.5|4283|4285|4283.5|4285.5|4284|4284.5|4283|1
1626362640000|2021-07-15 15:24:00|4285.5|4284|4285.5|4284|4285.5|4284|4285|4283.5|0
1626362650000|2021-07-15 15:24:10|4285|4283.5|4285.5|4284.5|4285.5|4284.5|4284.5|4283.5|46
1626362660000|2021-07-15 15:24:20|4285|4284|4285|4283.5|4285|4284|4284.5|4283|6
1626362670000|2021-07-15 15:24:30|4285.5|4284|4284.5|4283|4285.5|4284|4284|4282.5|445
1626362680000|2021-07-15 15:24:40|4284|4282.5|4284.5|4283|4284.5|4283|4284|4282.5|328
1626362690000|2021-07-15 15:24:50|4284|4282.5|4284.5|4283|4284.5|4283|4284|4282.5|0
1626362700000|2021-07-15 15:25:00|4284|4282.5|4284|4283|4285|4284|4284|4282.5|50
1626362710000|2021-07-15 15:25:10|4284.5|4283.5|4284.5|4283.5|4285|4284|4284|4283|0
1626362720000|2021-07-15 15:25:20|4285|4284|4284.5|4283.5|4285|4284|4284.5|4283.5|0
1626362730000|2021-07-15 15:25:30|4285|4284|4285|4284|4285|4284|4284.5|4283.5|0
1626362740000|2021-07-15 15:25:40|4285.5|4284.5|4285|4283.5|4285.5|4284.5|4285|4283.5|4
1626362750000|2021-07-15 15:25:50|4285.5|4284|4285.5|4284|4285.5|4284|4285|4283.5|0
1626362760000|2021-07-15 15:26:00|4285|4283.5|4284.5|4283.5|4285|4283.5|4284|4282.5|248
1626362770000|2021-07-15 15:26:10|4284|4283|4285|4283.5|4285.5|4284|4284|4283|60
1626362780000|2021-07-15 15:26:20|4285.5|4284|4285|4283.5|4285.5|4284|4285|4283.5|0
1626362790000|2021-07-15 15:26:30|4285.5|4284|4285|4283.5|4285.5|4284|4285|4283.5|0
1626362800000|2021-07-15 15:26:40|4284.5|4282.5|4283|4281.5|4284.5|4282.5|4282|4281|172
1626362810000|2021-07-15 15:26:50|4283.5|4282|4282.5|4281.5|4283.5|4282|4282.5|4281.5|0
1626362820000|2021-07-15 15:27:00|4283|4282|4285.5|4284|4285.5|4284|4282.5|4281.5|108
1626362830000|2021-07-15 15:27:10|4285|4283.5|4285.5|4284.5|4286|4285|4285|4283.5|125
1626362840000|2021-07-15 15:27:20|4286|4285|4284|4282.5|4286|4285|4284|4282.5|933
1626362850000|2021-07-15 15:27:30|4284.5|4283|4284.5|4283.5|4285|4284|4284|4282.5|1
1626362860000|2021-07-15 15:27:40|4285|4284|4284.5|4283|4285|4284|4284.5|4283|0
1626362870000|2021-07-15 15:27:50|4285|4284|4284|4282.5|4285|4284|4283.5|4282|150
1626362880000|2021-07-15 15:28:00|4283.5|4282|4284.5|4283.5|4284.5|4283.5|4283.5|4282|0
1626362890000|2021-07-15 15:28:10|4284|4283|4285|4284|4285|4284|4284|4283|36
1626362900000|2021-07-15 15:28:20|4285.5|4284.5|4285|4284|4285.5|4284.5|4285|4284|0
1626362910000|2021-07-15 15:28:30|4285.5|4284.5|4285|4284|4286|4285|4285|4284|4
1626362920000|2021-07-15 15:28:40|4285.5|4284.5|4285.5|4284|4286|4284.5|4285.5|4284|43
1626362930000|2021-07-15 15:28:50|4286|4284.5|4286|4285|4286.5|4285.5|4285.5|4284|58
1626362940000|2021-07-15 15:29:00|4286.5|4285.5|4285.5|4284.5|4286.5|4285.5|4285|4284|797
1626362950000|2021-07-15 15:29:10|4285|4284|4286|4284.5|4286.5|4285|4285|4284|5
1626362960000|2021-07-15 15:29:20|4286.5|4285|4286.5|4285|4287|4285.5|4286|4284.5|0
1626362970000|2021-07-15 15:29:30|4287|4285.5|4287|4286|4287|4286|4286.5|4285|0
1626362980000|2021-07-15 15:29:40|4286.5|4285.5|4288.5|4286.5|4289|4288|4286.5|4285.5|645
1626362990000|2021-07-15 15:29:50|4288|4286|4288.5|4287|4289|4287.5|4287.5|4286|202
1626418820000|2021-07-16 07:00:20|4323.5|4315.5|4318.5|4316.5|4323.5|4316.5|4318|4313|1865
1626418830000|2021-07-16 07:00:30|4321.5|4317|4319|4316|4322|4317|4317|4313|4678
1626418840000|2021-07-16 07:00:40||4316.5||4317||4317||4316.5|0
1626418850000|2021-07-16 07:00:50|4318.5|4316|4317.5|4315.5|4318.5|4316|4317.5|4315.5|938
1626418860000|2021-07-16 07:01:00|4317|4314.5|4312.5|4310.5|4317|4315.5|4312.5|4310.5|3645
1626418870000|2021-07-16 07:01:10|4312|4310|4310.5|4307|4312.5|4310|4307.5|4305.5|339
1626418880000|2021-07-16 07:01:20|4310|4307.5|4308|4306|4310|4309.5|4306.5|4302.5|1543
1626418890000|2021-07-16 07:01:30|4307.5|4305.5|4306|4303.5|4307.5|4305.5|4305.5|4303|0
1626418900000|2021-07-16 07:01:40|4305.5|4303|4305.5|4303.5|4305.5|4303.5|4305|4302.5|75
1626418910000|2021-07-16 07:01:50|4305|4304|4305|4303.5|4305|4304|4305|4303.5|0
1626418920000|2021-07-16 07:02:00|4305.5|4304|4306.5|4304|4308|4305|4305.5|4304|1780
1626418930000|2021-07-16 07:02:10|4306|4303.5|4305.5|4304|4306|4304|4305|4302.5|526
1626418940000|2021-07-16 07:02:20|4306|4304.5|4307|4305|4308|4306|4306|4304.5|55
1626418950000|2021-07-16 07:02:30|4306.5|4304.5|4306|4305.5|4307|4305.5|4306|4304|0
1626418960000|2021-07-16 07:02:40|4307|4306|4305.5|4303.5|4308|4307|4305.5|4303.5|539
1626418970000|2021-07-16 07:02:50|4305|4303|4303|4302|4305|4303|4303|4300|1788
1626418980000|2021-07-16 07:03:00|4304.5|4302.5|4304|4302|4305|4302.5|4301.5|4301|7227
1626418990000|2021-07-16 07:03:10|4303.5|4302.5|4303|4302.5|4303.5|4303|4303|4302|2282
1626419000000|2021-07-16 07:03:20|||||||||134
1626419010000|2021-07-16 07:03:30|4303.5|4303|4308|4306|4308.5|4306|4303.5|4303|1490
1626419020000|2021-07-16 07:03:40|4307.5|4306.5|4305|4303.5|4307.5|4306.5|4305|4303.5|1122
1626419030000|2021-07-16 07:03:50|4304.5|4304|4305|4304.5|4305.5|4304.5|4304.5|4303.5|682
1626419040000|2021-07-16 07:04:00|4306|4304|4307.5|4306|4308|4306|4305|4303.5|2580
1626419050000|2021-07-16 07:04:10||4305.5||4305.5||4305.5||4305.5|429
1626419060000|2021-07-16 07:04:20|4308|4306|4308|4306|4308.5|4308|4308|4306|1147
1626419070000|2021-07-16 07:04:30|4307.5|4305.5|4307|4305.5|4307.5|4305.5|4306.5|4305.5|607
1626419090000|2021-07-16 07:04:50|4306.5|4305|4308|4306|4308|4306|4306|4304|3565
1626419100000|2021-07-16 07:05:00|4308.5|4306.5|4308|4307|4310|4308.5|4308|4306.5|4066
1626419110000|2021-07-16 07:05:10||4306||4306||4306||4306|356
1626419120000|2021-07-16 07:05:20|4308.5|4306.5|4308.5|4307|4310|4308.5|4308|4306.5|823
1626419140000|2021-07-16 07:05:40|4309|4307.5|4306|4304|4309.5|4307.5|4306|4304|421
1626419150000|2021-07-16 07:05:50|4305.5|4303.5|4304|4303|4305.5|4304|4304|4301.5|1677
1626419160000|2021-07-16 07:06:00|4303|4302.5|4304.5|4303.5|4305|4304.5|4303|4302.5|1502
1626419180000|2021-07-16 07:06:20|4303.5|4303|4304.5|4303|4305|4304.5|4303.5|4302.5|1329
1626419190000|2021-07-16 07:06:30|4303|4302.5|4305.5|4304.5|4305.5|4304.5|4303|4302.5|1575
1626419220000|2021-07-16 07:07:00|4306|4305|4305|4304|4306|4305|4305|4304|1002
1626419230000|2021-07-16 07:07:10|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305|4304.5|1704
1626419240000|2021-07-16 07:07:20|4305|4304|4304.5|4303|4305.5|4304|4304.5|4303|2323
1626419260000|2021-07-16 07:07:40|4305|4303.5|4306.5|4305.5|4306.5|4305.5|4304.5|4303.5|1296
1626419270000|2021-07-16 07:07:50|4306|4305|4306.5|4305.5|4307|4305.5|4306|4305|1512
1626419280000|2021-07-16 07:08:00|4307.5|4306|4310.5|4308.5|4311|4308.5|4307.5|4306|1628
1626419290000|2021-07-16 07:08:10|4311|4309|4313|4311.5|4313.5|4312.5|4311|4309|934
1626419300000|2021-07-16 07:08:20|4313.5|4311|4311.5|4309.5|4313.5|4311|4311|4309.5|558
1626419310000|2021-07-16 07:08:30|4311|4310|4311|4310|4311.5|4310|4311|4310|677
1626419320000|2021-07-16 07:08:40|4310.5|4309.5|4310.5|4309.5|4310.5|4310|4310.5|4309.5|26
1626419330000|2021-07-16 07:08:50|4309.5|4309|4310.5|4309|4310.5|4309.5|4309.5|4309|1007
1626419340000|2021-07-16 07:09:00|4311|4309.5|4312.5|4311.5|4313.5|4312|4311|4309.5|1182
1626419350000|2021-07-16 07:09:10|4313|4312|4316|4314|4316|4314|4312.5|4312|1185
1626419360000|2021-07-16 07:09:20|4316.5|4314.5|4317.5|4316|4317.5|4316|4316.5|4314.5|138
1626419370000|2021-07-16 07:09:30|4317|4315.5|4316|4315|4317.5|4315.5|4315.5|4314|999
1626419380000|2021-07-16 07:09:40|4315.5|4314.5|4315.5|4314|4315.5|4314.5|4315.5|4314|12
1626419390000|2021-07-16 07:09:50|4316|4314.5|4316.5|4315|4317.5|4316|4316|4314.5|54
1626419400000|2021-07-16 07:10:00|4317|4315.5|4315.5|4314.5|4317.5|4316|4315.5|4314|2042
1626419410000|2021-07-16 07:10:10|4316|4315|4316.5|4315|4317|4315|4315.5|4314.5|2571
1626419420000|2021-07-16 07:10:20|4316|4315.5|4315.5|4314.5|4316|4315.5|4315.5|4314.5|1052
1626419430000|2021-07-16 07:10:30|4315|4314|4314.5|4313.5|4315|4314|4314|4313|1726
1626419440000|2021-07-16 07:10:40|4315|4314|4315.5|4314.5|4315.5|4314.5|4315|4314|402
1626419450000|2021-07-16 07:10:50|4315|4314|4315|4313.5|4315.5|4314|4314|4313|1664
1626419460000|2021-07-16 07:11:00|4315.5|4313|4316|4315|4317.5|4315.5|4314.5|4313|3224
1626419470000|2021-07-16 07:11:10|4316.5|4315.5|4317|4316|4317|4316|4316|4315.5|917
1626419480000|2021-07-16 07:11:20|4317.5|4316.5|4318|4317|4319|4317.5|4317|4316.5|1203
1626419490000|2021-07-16 07:11:30|4318.5|4317.5|4318|4317|4318.5|4317.5|4317.5|4316.5|5148
1626419510000|2021-07-16 07:11:50|4317.5|4316.5|4317|4316|4318|4316.5|4317|4316|1613
1626419520000|2021-07-16 07:12:00|4316.5|4315.5|4315.5|4314|4316.5|4315.5|4315.5|4314|502
1626419530000|2021-07-16 07:12:10|4316|4314.5|4320.5|4319|4320.5|4319|4316|4314.5|3195
1626419540000|2021-07-16 07:12:20|4320|4318.5|4319|4318|4320|4318.5|4318|4317|360
1626419550000|2021-07-16 07:12:30|4318.5|4317.5|4318.5|4317.5|4319.5|4318.5|4318.5|4317.5|547
1626419560000|2021-07-16 07:12:40|4319.5|4318|4320|4319|4320|4319|4318.5|4317.5|1532
1626419570000|2021-07-16 07:12:50|4320.5|4319.5|4320|4319|4321|4319.5|4320|4319|553
1626419580000|2021-07-16 07:13:00|4320.5|4319.5|4321.5|4320.5|4321.5|4320.5|4320|4319|367
1626419590000|2021-07-16 07:13:10|||||||||111
1626419600000|2021-07-16 07:13:20|4322|4321|4323.5|4322|4323.5|4322|4322|4321|803
1626419610000|2021-07-16 07:13:30|4324|4322.5|4322.5|4321|4324|4323|4322.5|4321|2127
1626419620000|2021-07-16 07:13:40|4322|4320.5|4322|4321.5|4323.5|4321.5|4321.5|4320.5|837
1626419630000|2021-07-16 07:13:50|4322.5|4322|4323.5|4322|4323.5|4322|4322.5|4322|950
1626419640000|2021-07-16 07:14:00|4324|4322.5|4324|4323|4324|4323|4323.5|4322.5|1253
1626419650000|2021-07-16 07:14:10|4324.5|4323.5|4326.5|4325|4327|4325|4324.5|4323.5|1167
1626419660000|2021-07-16 07:14:20|4326|4325.5|4325.5|4324.5|4326.5|4325.5|4325.5|4324.5|2029
1626419670000|2021-07-16 07:14:30|4326|4323.5|4325|4323.5|4326.5|4323.5|4324.5|4323.5|1055
1626419680000|2021-07-16 07:14:40|4325.5|4324|4324.5|4323.5|4325.5|4324.5|4324.5|4323.5|551
1626419690000|2021-07-16 07:14:50|4324|4323|4324|4323|4324|4323|4323.5|4323|1278
1626419700000|2021-07-16 07:15:00|4323.5|4323.5|4324|4323|4324|4323.5|4323.5|4322.5|936
1626419710000|2021-07-16 07:15:10|4323.5|4322.5|4324.5|4324|4324.5|4324|4323|4322.5|3194
1626419720000|2021-07-16 07:15:20|4325||4325||4325.5||4324.5||888
1626419730000|2021-07-16 07:15:30|4325.5||4325||4325.5||4325||786
1626419740000|2021-07-16 07:15:40||4324.5||4324.5||4324.5||4324|652
1626419750000|2021-07-16 07:15:50|4324.5|4324|4323|4322|4325|4324|4323|4322|2241
1626419760000|2021-07-16 07:16:00|4322.5|4322.5|4322.5|4322|4322.5|4322.5|4322.5|4322|338
1626419770000|2021-07-16 07:16:10|4322|4321.5|4322|4321|4322.5|4322|4322|4320.5|1935
1626419780000|2021-07-16 07:16:20|4321.5||4322||4322||4321.5||567
1626419790000|2021-07-16 07:16:30|4321.5|4320.5|4322|4321|4322|4321.5|4321|4320|791
1626419800000|2021-07-16 07:16:40||4321.5||4321.5||4321.5||4321.5|0
1626419810000|2021-07-16 07:16:50|4322.5|4321|4322|4321|4322.5|4321|4322|4321|303
1626419820000|2021-07-16 07:17:00|4322.5|4321.5|4325|4324|4325|4324|4322|4321|3228
1626419830000|2021-07-16 07:17:10|4324.5|4324.5|4324.5|4323|4325|4324.5|4324.5|4323|1403
1626419840000|2021-07-16 07:17:20|4325|4323.5|4326.5|4325.5|4326.5|4325.5|4325|4323.5|3792
1626419850000|2021-07-16 07:17:30|4327|4326|4327.5|4326|4327.5|4326.5|4326.5|4325.5|53330
1626419860000|2021-07-16 07:17:40|4327|4325.5|4328|4327|4328.5|4327.5|4326.5|4325.5|177
1626419870000|2021-07-16 07:17:50|4328.5|4327.5|4329.5|4328|4329.5|4328|4328.5|4327|0
1626419880000|2021-07-16 07:18:00|4330|4328.5|4329|4328|4330.5|4330|4328|4327|1728
1626419890000|2021-07-16 07:18:10|4329.5|4328.5|4328|4327|4330|4328.5|4328|4327|3986
1626419900000|2021-07-16 07:18:20|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4328.5|4327|175
1626419910000|2021-07-16 07:18:30|4328|4327|4328.5|4328|4328.5|4328|4328|4327|95
1626419920000|2021-07-16 07:18:40|4329|4328.5|4330.5|4329|4330.5|4329.5|4329|4328.5|451
1626419930000|2021-07-16 07:18:50|4331|4329.5|4331|4330|4331|4330|4331|4329.5|4563
1626419940000|2021-07-16 07:19:00|4330.5|4330.5|4331|4330|4331|4330.5|4330.5|4329.5|1460
1626419950000|2021-07-16 07:19:10|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|123
1626419960000|2021-07-16 07:19:20|4329.5|4329|4332|4330.5|4332|4331|4329.5|4329|1806
1626419970000|2021-07-16 07:19:30|4331.5||4332||4332||4331.5||12
1626419980000|2021-07-16 07:19:40|4332.5|4331|4332.5|4331|4333|4332|4332.5|4331|241
1626419990000|2021-07-16 07:19:50|4332|4331.5|4331.5|4330.5|4332|4332|4331|4330.5|573
1626420000000|2021-07-16 07:20:00|4332|4331|4332|4331|4332.5|4331|4331.5|4331|1314
1626420010000|2021-07-16 07:20:10|4332.5|4331.5|4327.5|4327|4332.5|4331.5|4327|4326|1399
1626420020000|2021-07-16 07:20:20|4328.5|4327.5|4330.5|4329.5|4330.5|4329.5|4328.5|4327.5|1000
1626420030000|2021-07-16 07:20:30|4330|4330|4330|4328.5|4331|4330|4329|4328.5|4123
1626420040000|2021-07-16 07:20:40|4330.5|4329|4330.5|4329.5|4331|4329.5|4330.5|4328.5|215
1626420050000|2021-07-16 07:20:50||4330||4330||4330||4330|771
1626420060000|2021-07-16 07:21:00|4331|4329.5|4331|4329.5|4332|4330.5|4329.5|4329|1791
1626420070000|2021-07-16 07:21:10|4330.5|4330|4332|4330.5|4332|4330.5|4330|4329.5|1248
1626420080000|2021-07-16 07:21:20|4331.5||4331.5||4332||4331.5||0
1626420090000|2021-07-16 07:21:30|4332|4331|4334.5|4334|4335.5|4334|4331.5|4331|5146
1626420100000|2021-07-16 07:21:40|4335|4334.5|4334|4333|4335.5|4334.5|4333.5|4333|2115
1626420110000|2021-07-16 07:21:50|4333.5|4332.5|4333|4332.5|4334|4333|4333|4332.5|708
1626420120000|2021-07-16 07:22:00|4332.5|4332|4333|4332.5|4333|4332.5|4332|4331.5|3220
1626420130000|2021-07-16 07:22:10|4332.5|4332|4333|4332|4333|4332|4332.5|4332|2396
1626420140000|2021-07-16 07:22:20||4332.5||4332||4332.5||4332|0
1626420150000|2021-07-16 07:22:30|4333.5|4332.5|4333|4332.5|4334|4333|4332.5|4332|1404
1626420160000|2021-07-16 07:22:40|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4332.5|435
1626420170000|2021-07-16 07:22:50|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|385
1626420180000|2021-07-16 07:23:00|4334.5|4334|4335.5|4334.5|4335.5|4335|4334.5|4334|2526
1626420190000|2021-07-16 07:23:10|4336|4335|4336|4334.5|4336|4335|4336|4334.5|18
1626420200000|2021-07-16 07:23:20|4335.5|4335|4336.5|4335.5|4336.5|4335.5|4335.5|4335|546
1626420210000|2021-07-16 07:23:30|4337|4336|4336.5|4336|4337.5|4336.5|4336.5|4336|277
1626420220000|2021-07-16 07:23:40|4337|4335.5|4337.5|4336.5|4337.5|4336.5|4335.5|4334.5|1757
1626420230000|2021-07-16 07:23:50|4337|4336|4336.5|4335.5|4337|4336|4336.5|4335.5|521
1626420240000|2021-07-16 07:24:00|4337|4336|4339.5|4338.5|4340|4338.5|4337|4336|1138
1626420250000|2021-07-16 07:24:10|4340|4338|4338.5|4337.5|4340|4338|4338|4337|781
1626420260000|2021-07-16 07:24:20|4338|4337|4337.5|4336.5|4338.5|4337|4337.5|4336|488
1626420270000|2021-07-16 07:24:30|4338|4337|4337.5|4336.5|4338|4337|4337.5|4336.5|250
1626420280000|2021-07-16 07:24:40|4338|4337|4339|4337.5|4339|4337.5|4338|4336.5|0
1626420290000|2021-07-16 07:24:50|4339.5|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|336
1626420300000|2021-07-16 07:25:00|4339|4338|4341|4339.5|4341|4340|4339|4338|4073
1626420310000|2021-07-16 07:25:10|4340.5|4339|4340.5|4339.5|4340.5|4339.5|4339|4338|3592
1626420320000|2021-07-16 07:25:20|4341|4340|4341.5|4341|4341.5|4341|4341|4340|2593
1626420330000|2021-07-16 07:25:30|4342||4342||4342.5||4342||229
1626420340000|2021-07-16 07:25:40|4341.5||4342||4342||4341.5||0
1626420350000|2021-07-16 07:25:50|4342.5|4341.5|4340.5|4339.5|4342.5|4341.5|4340|4339|1174
1626420360000|2021-07-16 07:26:00|4340|4339|4338|4337|4340.5|4339|4338|4337|761
1626420370000|2021-07-16 07:26:10|4338.5|4337.5|4339|4337.5|4339.5|4338.5|4338.5|4337.5|1354
1626420380000|2021-07-16 07:26:20|4338.5|4338|4339|4338|4339|4338|4338.5|4337.5|658
1626420410000|2021-07-16 07:26:50|4339.5|4338.5|4339.5|4338.5|4339.5|4339|4339|4338|2045
1626420420000|2021-07-16 07:27:00|4339|4339|4339.5|4339|4340|4339|4339|4339|532
1626420430000|2021-07-16 07:27:10|4340|4339.5|4340|4339.5|4340|4339.5|4340|4338.5|1447
1626420440000|2021-07-16 07:27:20|4340.5|4340|4340|4339.5|4340.5|4340|4339.5|4339|849
1626420450000|2021-07-16 07:27:30|4339.5|4339|4339|4338|4339.5|4339|4338.5|4338|3309
1626420460000|2021-07-16 07:27:40|4338.5|4338.5|4339|4338|4340.5|4340|4338.5|4338|5484
1626420470000|2021-07-16 07:27:50|4339.5|4338.5|4339|4338.5|4340.5|4339|4339|4338|1788
1626420480000|2021-07-16 07:28:00|4339.5|4338|4339.5|4338.5|4340.5|4340|4338.5|4338|7711
1626420490000|2021-07-16 07:28:10|4340|4338|4340.5|4339.5|4340.5|4339.5|4338.5|4338|1206
1626420500000|2021-07-16 07:28:20|4340|4340|4340|4339|4340.5|4340|4340|4339|593
1626420510000|2021-07-16 07:28:30|4340.5|4339.5|4340.5|4340|4341|4340|4340.5|4339.5|1234
1626420520000|2021-07-16 07:28:40|4340|4339.5|4340.5|4339.5|4340.5|4340|4340|4339.5|559
1626420540000|2021-07-16 07:29:00|4340||4340||4340||4340||500
1626420550000|2021-07-16 07:29:10|4340.5|4339|4339.5|4338.5|4340.5|4339|4337.5|4337|9673
1626420560000|2021-07-16 07:29:20|4339|4338|4339.5|4339|4340|4339.5|4338.5|4337.5|9914
1626420570000|2021-07-16 07:29:30|4339|4338.5|4339.5|4339|4339.5|4339|4339|4338.5|4891
1626420580000|2021-07-16 07:29:40|4339|4338.5|4340.5|4339.5|4341|4340|4339|4338|22795
1626420590000|2021-07-16 07:29:50|4341|4340|4340|4339|4341|4340|4339.5|4339|4485
1626420600000|2021-07-16 07:30:00|4340.5|4339.5|4340.5|4339.5|4341|4340|4340.5|4338.5|1150
1626420610000|2021-07-16 07:30:10|4341|4340|4341|4339.5|4341|4340.5|4340.5|4339.5|967
1626420620000|2021-07-16 07:30:20|4341.5|4340|4342.5|4341|4343|4342|4341.5|4340|4085
1626420630000|2021-07-16 07:30:30|4342|4341.5|4342|4341.5|4342.5|4341.5|4341.5|4341|2715
1626420640000|2021-07-16 07:30:40|4341.5|4340.5|4342|4340.5|4342|4340.5|4341.5|4340.5|14
1626420650000|2021-07-16 07:30:50|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4340.5|299
1626420660000|2021-07-16 07:31:00|4341|4340|4340.5|4339.5|4341|4340|4340|4338.5|2890
1626420670000|2021-07-16 07:31:10|4341|4340|4343.5|4342.5|4344|4343|4341|4340|4130
1626420680000|2021-07-16 07:31:20|4344|4343|4345|4343.5|4345|4343.5|4344|4343|557
1626420690000|2021-07-16 07:31:30|4344.5|4343|4344.5|4343.5|4345|4343.5|4343.5|4343|1000
1626420700000|2021-07-16 07:31:40|4345|4343|4341.5|4340.5|4345|4343.5|4341.5|4340.5|4170
1626420710000|2021-07-16 07:31:50|4342|4341|4341.5|4340.5|4342|4341|4341.5|4340.5|598
1626420720000|2021-07-16 07:32:00|4342|4341|4342.5|4341.5|4342.5|4341.5|4341.5|4340.5|1397
1626420730000|2021-07-16 07:32:10|4342|4341|4342|4341.5|4342|4341.5|4342|4341|44
1626420740000|2021-07-16 07:32:20|4342.5|4342|4342.5|4341.5|4342.5|4342|4341.5|4341|702
1626420750000|2021-07-16 07:32:30|4342|4341|4342|4341|4342.5|4341|4341.5|4341|287
1626420760000|2021-07-16 07:32:40|4342.5||4342||4342.5||4342||0
1626420770000|2021-07-16 07:32:50|4342.5|4341.5|4344.5|4343.5|4344.5|4343.5|4342.5|4341.5|639
1626420780000|2021-07-16 07:33:00|4345|4344|4343.5|4342|4345|4344.5|4343.5|4342|1457
1626420790000|2021-07-16 07:33:10|4344|4342.5|4345|4344|4345|4344|4344|4342|625
1626420800000|2021-07-16 07:33:20|4344.5|4343.5|4343|4342|4345|4343.5|4343|4342|948
1626420810000|2021-07-16 07:33:30|4343.5|4341.5|4343|4342|4343.5|4342|4343|4341.5|0
1626420820000|2021-07-16 07:33:40|4342.5|4341.5|4343|4341.5|4343|4342|4342.5|4341|0
1626420830000|2021-07-16 07:33:50|4342.5|4342|4341|4340|4342.5|4342|4340.5|4340|420
1626420840000|2021-07-16 07:34:00|4340.5|4339.5|4339|4338|4341|4340|4338.5|4337.5|3781
1626420850000|2021-07-16 07:34:10|4339.5|4338.5|4340|4339|4341|4339.5|4339.5|4338.5|445
1626420860000|2021-07-16 07:34:20|4339.5|4338.5|4340|4339|4340.5|4339.5|4339.5|4338.5|353
1626420880000|2021-07-16 07:34:40|4340.5|4339.5|4341|4340.5|4342|4340.5|4340|4339|3949
1626420890000|2021-07-16 07:34:50|4341.5|4341|4341.5|4340.5|4342|4341|4341|4340.5|2483
1626420900000|2021-07-16 07:35:00|4341|4340|4341.5|4340.5|4342|4341.5|4340.5|4339.5|1651
1626420910000|2021-07-16 07:35:10|4342|4341|4342|4341|4342.5|4341.5|4341|4340.5|1600
1626420920000|2021-07-16 07:35:20|4342.5|4341.5|4343.5|4342|4343.5|4342.5|4342.5|4341|595
1626420930000|2021-07-16 07:35:30|4343||4343||4343.5||4343||0
1626420940000|2021-07-16 07:35:40|4343.5|4341|4342|4341|4343.5|4341.5|4342|4341|1017
1626420950000|2021-07-16 07:35:50|4342.5|4341.5|4343.5|4342|4343.5|4342.5|4342.5|4341.5|850
1626420960000|2021-07-16 07:36:00|4344|4342.5|4344|4343|4345.5|4344.5|4344|4342.5|3266
1626420970000|2021-07-16 07:36:10|4344.5|4343.5|4343.5|4342|4345.5|4344.5|4343.5|4342|2679
1626420980000|2021-07-16 07:36:20|4343|4342.5|4343|4342|4343|4343|4343|4342|59
1626420990000|2021-07-16 07:36:30|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|231
1626421000000|2021-07-16 07:36:40||4342||4342||4342||4342|0
1626421010000|2021-07-16 07:36:50|4343|4341.5|4343.5|4343|4344|4343|4343|4341.5|148
1626421020000|2021-07-16 07:37:00|4344|4343.5|4344|4343|4345|4344|4343.5|4342.5|1051
1626421030000|2021-07-16 07:37:10|4343.5||4344||4344||4343.5||250
1626421060000|2021-07-16 07:37:40|4345|4343.5|4345|4344|4345|4344|4344.5|4343.5|573
1626421070000|2021-07-16 07:37:50|4344.5|4343.5|4344|4343|4344.5|4344|4344|4343|2480
1626421080000|2021-07-16 07:38:00|4344.5|4343.5|4343.5|4342.5|4344.5|4344|4343|4342.5|2568
1626421100000|2021-07-16 07:38:20|4344|4343|4344|4342.5|4344|4343.5|4344|4342.5|385
1626421110000|2021-07-16 07:38:30|4344.5|4343|4345|4344.5|4345.5|4344.5|4344.5|4343|818
1626421120000|2021-07-16 07:38:40|4344.5|4344|4345|4343.5|4345|4344|4344.5|4343.5|333
1626421130000|2021-07-16 07:38:50|4344.5|4344|4344.5|4343.5|4344.5|4344.5|4344.5|4343.5|580
1626421140000|2021-07-16 07:39:00|4345|4344|4345.5|4344.5|4346|4345|4345|4344|1866
1626421150000|2021-07-16 07:39:10|4345|4344|4343|4342.5|4345.5|4344.5|4343|4342.5|2640
1626421160000|2021-07-16 07:39:20|4343.5|4343|4345|4344|4345|4344|4343|4342.5|823
1626421180000|2021-07-16 07:39:40|4344.5|4343.5|4345|4344|4345|4344|4344|4343.5|2326
1626421190000|2021-07-16 07:39:50|4345.5|4344.5|4346|4345|4346.5|4345.5|4345.5|4343.5|1333
1626421200000|2021-07-16 07:40:00|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|540
1626421210000|2021-07-16 07:40:10|4346|4344|4344.5|4344|4346|4344|4344.5|4344|450
1626421220000|2021-07-16 07:40:20|4345|4344.5|4345.5|4344.5|4346|4345|4345|4344|353
1626421230000|2021-07-16 07:40:30|4345|4344|4346|4345|4346|4345|4344.5|4344|1141
1626421260000|2021-07-16 07:41:00|4345.5|4344.5|4344|4343.5|4346|4345|4344|4343.5|2444
1626421270000|2021-07-16 07:41:10|4343.5|4343|4344.5|4343.5|4344.5|4344|4343.5|4342.5|1376
1626421280000|2021-07-16 07:41:20|4345|4344|4344.5|4344|4345|4344|4344.5|4343.5|0
1626421290000|2021-07-16 07:41:30|4345|4344.5|4345|4344.5|4345.5|4345|4345|4344|34
1626421300000|2021-07-16 07:41:40||4344||4344||4344||4344|326
1626421310000|2021-07-16 07:41:50|4346|4344.5|4345|4344|4346|4345|4345|4344|1051
1626421330000|2021-07-16 07:42:10|4344.5||4344.5||4345||4344.5||628
1626421340000|2021-07-16 07:42:20|4345|4343.5|4344.5|4344|4345|4344|4344|4343.5|364
1626421350000|2021-07-16 07:42:30|4344|4343.5|4344|4343.5|4344|4343.5|4344|4343.5|1010
1626421380000|2021-07-16 07:43:00|4344.5|4344|4346.5|4346|4347.5|4346.5|4344.5|4344|4081
1626421390000|2021-07-16 07:43:10|4346|4345.5|4345.5|4344.5|4346.5|4345.5|4345.5|4344.5|1076
1626421400000|2021-07-16 07:43:20|4346||4345.5||4346||4345.5||398
1626421430000|2021-07-16 07:43:50|4345||4345.5||4345.5||4345||0
1626421440000|2021-07-16 07:44:00|||||||||439
1626421450000|2021-07-16 07:44:10|4345|4345|4345|4344.5|4345|4345|4345|4344.5|716
1626421470000|2021-07-16 07:44:30|4345.5|4344|4345|4343.5|4345.5|4344|4344.5|4343.5|706
1626421480000|2021-07-16 07:44:40|4344.5||4344.5||4344.5||4344.5||0
1626421490000|2021-07-16 07:44:50|4345|4344|4345|4344|4345.5|4344.5|4344|4343.5|1837
1626421500000|2021-07-16 07:45:00|4344.5||4345||4345||4344.5||512
1626421510000|2021-07-16 07:45:10|4345.5|4344.5|4344.5|4343.5|4345.5|4344.5|4344|4343.5|854
1626421520000|2021-07-16 07:45:20|4344||4344.5||4344.5||4344||0
1626421530000|2021-07-16 07:45:30|4344|4343|4343|4342|4344|4343|4343|4342|493
1626421540000|2021-07-16 07:45:40|4343.5|4342.5|4344|4343.5|4344|4343.5|4343.5|4342.5|215
1626421560000|2021-07-16 07:46:00|4344.5|4344|4342|4341|4344.5|4344|4342|4341|1908
1626421570000|2021-07-16 07:46:10|4341.5|4340.5|4339|4338.5|4341.5|4340.5|4339|4338|4468
1626421580000|2021-07-16 07:46:20|4339.5|4338|4339.5|4339|4340|4339|4339.5|4338|405
1626421590000|2021-07-16 07:46:30|4340|4338.5|4339.5|4339|4340|4339.5|4339.5|4338.5|2811
1626421600000|2021-07-16 07:46:40|4339|4338.5|4339|4338.5|4339.5|4338.5|4338.5|4338|2302
1626421610000|2021-07-16 07:46:50|4339.5|4339|4340|4339.5|4340.5|4339.5|4339.5|4338.5|1687
1626421620000|2021-07-16 07:47:00|4339.5|4339|4340|4339.5|4340|4339.5|4339.5|4339|626
1626421630000|2021-07-16 07:47:10|4340.5|4339|4340|4339.5|4340.5|4339.5|4340|4339|791
1626421640000|2021-07-16 07:47:20|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|15
1626421650000|2021-07-16 07:47:30|||||||||250
1626421660000|2021-07-16 07:47:40|4340|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339.5|627
1626421670000|2021-07-16 07:47:50|4340|4339|4339|4338.5|4340|4339.5|4339|4338.5|1011
1626421680000|2021-07-16 07:48:00|4339.5||4339||4339.5||4339||728
1626421690000|2021-07-16 07:48:10|4339.5|4339|4339|4338.5|4339.5|4339|4339|4338.5|330
1626421700000|2021-07-16 07:48:20|4338.5|4338|4339|4338|4339|4338|4338.5|4338|445
1626421710000|2021-07-16 07:48:30|4338.5|4337.5|4337.5|4337|4339|4337.5|4337|4336|2091
1626421720000|2021-07-16 07:48:40|||||||||92
1626421730000|2021-07-16 07:48:50|4338|4337.5|4338|4337|4338.5|4337.5|4338|4337|248
1626421740000|2021-07-16 07:49:00|||||||||150
1626421750000|2021-07-16 07:49:10|4338.5|4337.5|4338|4337|4338.5|4337.5|4338|4337|505
1626421760000|2021-07-16 07:49:20|||||||||100
1626421770000|2021-07-16 07:49:30|4337.5||4338||4338||4337.5||0
1626421780000|2021-07-16 07:49:40|4338.5|4337.5|4338.5|4337.5|4339|4338|4338|4337|1461
1626421790000|2021-07-16 07:49:50|4338||4338.5||4338.5||4338||5
1626421800000|2021-07-16 07:50:00|||||||||210
1626421810000|2021-07-16 07:50:10|4339|4338|4340|4339|4340|4339|4339|4337.5|2241
1626421820000|2021-07-16 07:50:20|4340.5|4339.5|4342|4341|4342.5|4341.5|4340.5|4339|5924
1626421830000|2021-07-16 07:50:30|4342.5|4341.5|4343|4342|4343|4342|4342.5|4341|612
1626421840000|2021-07-16 07:50:40|4343.5|4342.5|4343|4342|4343.5|4343|4342.5|4342|3729
1626421850000|2021-07-16 07:50:50|4342.5|4341.5|4342|4341|4342.5|4342|4341.5|4341|674
1626421860000|2021-07-16 07:51:00|4342.5|4341.5|4344|4343|4344|4343|4342.5|4341|3338
1626421870000|2021-07-16 07:51:10|4343.5||4343.5||4343.5||4343.5||622
1626421880000|2021-07-16 07:51:20|4344||4343.5||4344||4343.5||1450
1626421890000|2021-07-16 07:51:30|4344||4344||4344||4343.5||0
1626421910000|2021-07-16 07:51:50|4344.5|4343.5|4346|4344.5|4346|4344.5|4344.5|4343.5|376
1626421920000|2021-07-16 07:52:00|4345.5|4345|4344.5|4344|4345.5|4345|4344|4343.5|1974
1626421930000|2021-07-16 07:52:10|4344|4343.5|4344|4343.5|4344|4343.5|4344|4343.5|250
1626421940000|2021-07-16 07:52:20|4343.5|4343|4342|4341|4343.5|4343|4341.5|4341|712
1626421950000|2021-07-16 07:52:30|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4341.5|4341|38
1626421960000|2021-07-16 07:52:40|4343|4342|4343.5|4342.5|4343.5|4342.5|4343|4341.5|100
1626421970000|2021-07-16 07:52:50|4343|4342|4343|4342|4343|4342|4342.5|4342|0
1626421980000|2021-07-16 07:53:00||4341.5||4342||4342||4341.5|0
1626421990000|2021-07-16 07:53:10||4341.5||4342||4342||4341.5|0
1626422000000|2021-07-16 07:53:20|4342.5|4341.5|4343|4342|4343|4342|4342.5|4341.5|165
1626422010000|2021-07-16 07:53:30|4342.5|4341.5|4342|4341|4342.5|4341.5|4342|4341|576
1626422020000|2021-07-16 07:53:40|4342.5|4341.5|4342|4341|4342.5|4341.5|4342|4341|346
1626422030000|2021-07-16 07:53:50|4341.5|4340.5|4342|4341|4342|4341|4340.5|4339.5|148
1626422040000|2021-07-16 07:54:00|4341.5|4340.5|4340.5|4339.5|4341.5|4340.5|4340.5|4339.5|325
1626422050000|2021-07-16 07:54:10|4340|4339|4339.5|4338.5|4340|4339|4339.5|4338.5|0
1626422090000|2021-07-16 07:54:50|4339|4338|4339.5|4338.5|4340.5|4339.5|4339|4338|618
1626422100000|2021-07-16 07:55:00|4339|4338|4339|4338|4339.5|4338.5|4338.5|4338|1329
1626422110000|2021-07-16 07:55:10|||||||||70
1626422130000|2021-07-16 07:55:30|4338.5|4338.5|4336.5|4335.5|4339|4338.5|4336.5|4335.5|2905
1626422140000|2021-07-16 07:55:40|4337|4336|4339|4338|4339|4338.5|4337|4336|3357
1626422150000|2021-07-16 07:55:50|4338.5|4337.5|4338|4337|4338.5|4337.5|4337.5|4337|133
1626422160000|2021-07-16 07:56:00|4338.5|4337.5|4338.5|4337.5|4339.5|4338.5|4338|4337.5|2165
1626422170000|2021-07-16 07:56:10|4338|4337|4337|4336|4338|4337|4336.5|4336|2174
1626422180000|2021-07-16 07:56:20|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|0
1626422200000|2021-07-16 07:56:40|4337|4336|4337|4336|4337|4336|4336.5|4335.5|232
1626422210000|2021-07-16 07:56:50|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|0
1626422230000|2021-07-16 07:57:10|4337|4336|4336.5|4335|4337|4336|4336|4335|220
1626422240000|2021-07-16 07:57:20|4337|4335.5|4337|4336|4337|4336|4337|4335.5|77
1626422250000|2021-07-16 07:57:30|4336.5|4335.5|4336|4335|4336.5|4335.5|4336|4335|0
1626422260000|2021-07-16 07:57:40|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|18
1626422270000|2021-07-16 07:57:50|4336|4336|4334.5|4333|4336.5|4336|4333.5|4333|4074
1626422280000|2021-07-16 07:58:00|4334|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333.5|533
1626422300000|2021-07-16 07:58:20|4335|4334|4335.5|4334.5|4335.5|4334.5|4335|4333.5|780
1626422310000|2021-07-16 07:58:30|4336|4335|4337|4336.5|4337.5|4336.5|4336|4335|675
1626422320000|2021-07-16 07:58:40|4336.5|4336|4338|4337|4338.5|4337.5|4336|4335.5|3324
1626422330000|2021-07-16 07:58:50|4337.5|4336.5|4337.5|4336.5|4338|4336.5|4337.5|4336.5|0
1626422340000|2021-07-16 07:59:00|4337||4337.5||4337.5||4337||0
1626422350000|2021-07-16 07:59:10|4337|4336|4336.5|4336|4337|4336|4336.5|4336|522
1626422370000|2021-07-16 07:59:30|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335|816
1626422380000|2021-07-16 07:59:40|4336.5|4336|4336.5|4336|4336.5|4336|4336|4336|537
1626422390000|2021-07-16 07:59:50|4337||4337||4337||4337||200
1626422400000|2021-07-16 08:00:00|4337.5|4336.5|4340|4339|4340|4339|4337.5|4336|4950
1626422410000|2021-07-16 08:00:10|4339.5|4338.5|4341|4340|4341|4340|4339.5|4338.5|2463
1626422420000|2021-07-16 08:00:20|4341.5|4340.5|4342|4341|4342|4341|4341|4340.5|889
1626422430000|2021-07-16 08:00:30|4341.5|4340.5|4341|4340.5|4342|4340.5|4340.5|4340|2107
1626422440000|2021-07-16 08:00:40|4340.5|4340|4340|4339|4341|4340|4339.5|4339|1842
1626422450000|2021-07-16 08:00:50|4340.5|4339.5|4340|4339|4340.5|4339.5|4339.5|4339|0
1626422460000|2021-07-16 08:01:00|4340.5|4339.5|4340.5|4339|4341|4339.5|4340.5|4339|987
1626422470000|2021-07-16 08:01:10|4340|4339.5|4341|4340|4341|4340|4340|4339.5|0
1626422480000|2021-07-16 08:01:20|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339|45
1626422490000|2021-07-16 08:01:30|||||||||700
1626422500000|2021-07-16 08:01:40|4341|4340|4341|4340|4341.5|4341|4341|4340|753
1626422520000|2021-07-16 08:02:00|4340.5|4339.5|4339|4338.5|4341|4339.5|4339|4338.5|1534
1626422530000|2021-07-16 08:02:10|4339.5|4338|4338.5|4338|4339.5|4338|4338.5|4338|257
1626422540000|2021-07-16 08:02:20|4339|4337.5|4338.5|4337|4339|4337.5|4338|4337|836
1626422550000|2021-07-16 08:02:30|4338|4336.5|4337.5|4337|4338|4337|4337|4336.5|394
1626422560000|2021-07-16 08:02:40|4338|4337.5|4338|4337|4338|4337.5|4337.5|4337|1181
1626422610000|2021-07-16 08:03:30|4338.5||4338.5||4338.5||4338.5||0
1626422620000|2021-07-16 08:03:40|4338|4336.5|4336|4335|4338.5|4336.5|4335.5|4334.5|2774
1626422630000|2021-07-16 08:03:50|4335.5|4334|4334.5|4333.5|4335.5|4334.5|4334.5|4333.5|83
1626422640000|2021-07-16 08:04:00|4335|4334|4334.5|4333.5|4335.5|4334.5|4334.5|4333.5|1074
1626422670000|2021-07-16 08:04:30|4334||4334.5||4334.5||4334||230
1626422700000|2021-07-16 08:05:00|4335|4334|4336.5|4335.5|4337|4336|4335|4334|778
1626422710000|2021-07-16 08:05:10|4337|4336|4337|4336.5|4337|4336.5|4337|4336|0
1626422720000|2021-07-16 08:05:20|4337.5|4337|4337.5|4336.5|4338|4337.5|4337|4336.5|1205
1626422730000|2021-07-16 08:05:30|4337||4337.5||4337.5||4337||0
1626422740000|2021-07-16 08:05:40|4337|4336|4336|4335|4337|4336|4335.5|4334.5|1568
1626422760000|2021-07-16 08:06:00|4335.5|4335.5|4336.5|4335.5|4336.5|4335.5|4335.5|4335.5|25
1626422770000|2021-07-16 08:06:10|4337|4336|4337|4336.5|4337|4336.5|4336.5|4336|24
1626422780000|2021-07-16 08:06:20|4336.5|4336|4336.5|4335.5|4336.5|4336|4336.5|4335.5|106
1626422790000|2021-07-16 08:06:30|4336|4335|4336|4335.5|4336.5|4335.5|4335.5|4334.5|167
1626422800000|2021-07-16 08:06:40|4335.5|4335|4335.5|4335|4336|4335|4335.5|4335|17
1626422810000|2021-07-16 08:06:50|4335|4334|4334|4333|4335|4334|4334|4333|209
1626422820000|2021-07-16 08:07:00|4333.5|4332.5|4333.5|4332.5|4334|4332.5|4333.5|4332.5|0
1626422830000|2021-07-16 08:07:10|4333|4332|4333|4332|4333|4332.5|4333|4332|0
1626422840000|2021-07-16 08:07:20|4332.5|4331.5|4332|4331|4333|4331.5|4332|4330.5|175
1626422850000|2021-07-16 08:07:30|4331.5|4330.5|4331.5|4331|4332|4331|4331|4330|3069
1626422860000|2021-07-16 08:07:40|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331|295
1626422870000|2021-07-16 08:07:50|4332.5|4332|4333|4332|4333|4332|4332.5|4332|520
1626422890000|2021-07-16 08:08:10|4332.5|4331.5|4332.5|4331.5|4333|4332|4331.5|4331|808
1626422900000|2021-07-16 08:08:20|4333||4333||4333||4333||605
1626422910000|2021-07-16 08:08:30|4332.5|4332|4333|4332.5|4333|4332.5|4332.5|4332|867
1626422920000|2021-07-16 08:08:40|4332.5|4332|4333|4332|4333|4332|4332.5|4332|297
1626422930000|2021-07-16 08:08:50|4332.5|4331.5|4331.5|4330.5|4332.5|4332|4331|4330|481
1626422940000|2021-07-16 08:09:00|4332|4331|4333|4331.5|4333|4332|4332|4331|655
1626422950000|2021-07-16 08:09:10|4332.5||4332.5||4332.5||4332.5||0
1626422960000|2021-07-16 08:09:20|4333|4332|4332.5|4332|4333.5|4332.5|4332.5|4331.5|1269
1626422970000|2021-07-16 08:09:30|4332|4331.5|4332|4330.5|4332|4331.5|4331.5|4330.5|423
1626422980000|2021-07-16 08:09:40|4331.5|4330|4330.5|4329.5|4331.5|4330|4330|4329|192
1626422990000|2021-07-16 08:09:50|4330||4330||4330||4330||42
1626423000000|2021-07-16 08:10:00|4330.5|4330|4332|4331|4332.5|4332|4330.5|4330|2358
1626423020000|2021-07-16 08:10:20|4331.5|4330.5|4331.5|4330.5|4332|4331|4331|4330.5|1147
1626423030000|2021-07-16 08:10:30|4332|4331|4333|4331.5|4333|4332|4332|4331|1312
1626423040000|2021-07-16 08:10:40|4332.5|4331|4331.5|4330.5|4332.5|4331|4331.5|4330.5|510
1626423050000|2021-07-16 08:10:50|4331|4330|4330.5|4329.5|4331.5|4330.5|4330.5|4329.5|682
1626423060000|2021-07-16 08:11:00|||||||||4335
1626423070000|2021-07-16 08:11:10|4330|4329|4328|4327.5|4330|4329.5|4328|4327.5|5247
1626423080000|2021-07-16 08:11:20|4327.5|4327|4328|4327|4328|4327|4327.5|4327|403
1626423100000|2021-07-16 08:11:40|4328.5|4327.5|4328.5|4327.5|4328.5|4328|4328.5|4327.5|2214
1626423110000|2021-07-16 08:11:50|4329|4328|4329.5|4328.5|4329.5|4328.5|4329|4328|1173
1626423120000|2021-07-16 08:12:00|4330|4329|4330.5|4329|4330.5|4329.5|4330|4328.5|1101
1626423130000|2021-07-16 08:12:10|4330|4329.5|4330|4329|4330|4329.5|4329.5|4329|302
1626423140000|2021-07-16 08:12:20|4329.5|4328.5|4331|4330.5|4331|4330.5|4329.5|4328.5|1438
1626423150000|2021-07-16 08:12:30|4330.5|4329.5|4330.5|4329.5|4330.5|4330|4329.5|4328.5|835
1626423160000|2021-07-16 08:12:40|4330|4329|4330|4329|4330|4329.5|4330|4329|284
1626423180000|2021-07-16 08:13:00|4329.5|4328.5|4328.5|4327.5|4329.5|4328.5|4328.5|4327.5|183
1626423190000|2021-07-16 08:13:10|4328|4327|4328.5|4327|4328.5|4327|4328|4327|64
1626423200000|2021-07-16 08:13:20|4328||4328||4328||4328||0
1626423210000|2021-07-16 08:13:30|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|29
1626423220000|2021-07-16 08:13:40|4329|4328|4330|4329|4330|4329|4329|4327.5|413
1626423240000|2021-07-16 08:14:00|4329.5|4328.5|4328.5|4327.5|4330|4328.5|4328.5|4327.5|68
1626423250000|2021-07-16 08:14:10|4329||4328||4329||4328||0
1626423260000|2021-07-16 08:14:20|||||||||109
1626423270000|2021-07-16 08:14:30|4327.5|4327|4327.5|4327|4327.5|4327|4327.5|4327|161
1626423280000|2021-07-16 08:14:40|4327|4326.5|4328.5|4327.5|4328.5|4327.5|4327|4326.5|1098
1626423290000|2021-07-16 08:14:50|4329|4328|4329.5|4328.5|4330|4329|4328.5|4328|0
1626423300000|2021-07-16 08:15:00|4330|4329|4330.5|4329.5|4331|4329.5|4330|4329|160
1626423310000|2021-07-16 08:15:10|4330|4329|4333|4332|4333|4332|4329.5|4329|6492
1626423320000|2021-07-16 08:15:20|4332.5||4332.5||4332.5||4332.5||0
1626423330000|2021-07-16 08:15:30|||||||||113
1626423340000|2021-07-16 08:15:40|4332|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|2248
1626423350000|2021-07-16 08:15:50|4332|4330.5|4331.5|4331|4332|4331|4331|4330.5|1477
1626423360000|2021-07-16 08:16:00|4331|4330.5|4330.5|4330|4331|4330.5|4330|4329.5|2019
1626423380000|2021-07-16 08:16:20|4331||4330.5||4331||4330.5||496
1626423390000|2021-07-16 08:16:30|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|479
1626423400000|2021-07-16 08:16:40|4331.5|4331|4331.5|4330|4331.5|4331|4331|4330|700
1626423410000|2021-07-16 08:16:50|4331||4331.5||4331.5||4331||500
1626423420000|2021-07-16 08:17:00|4332|4330.5|4331|4330|4332.5|4331.5|4331|4330|1789
1626423430000|2021-07-16 08:17:10|4330.5||4331||4331||4330.5||1226
1626423460000|2021-07-16 08:17:40|4330.5|4329|4328.5|4327.5|4331|4330|4328.5|4327.5|1610
1626423470000|2021-07-16 08:17:50|4328|4327|4327|4326|4328.5|4327.5|4327|4326|1913
1626423480000|2021-07-16 08:18:00|4327.5|4326.5|4328.5|4327.5|4328.5|4327.5|4327.5|4326.5|526
1626423490000|2021-07-16 08:18:10|4328|4327|4327.5|4326.5|4328|4327|4327.5|4326.5|1427
1626423520000|2021-07-16 08:18:40|4327|4326|4327|4326|4327|4326|4327|4326|245
1626423530000|2021-07-16 08:18:50|4327.5|4326.5|4327.5|4326.5|4327.5|4327|4327|4326.5|0
1626423540000|2021-07-16 08:19:00|4327|4327|4327.5|4326.5|4328.5|4328|4327|4326.5|706
1626423550000|2021-07-16 08:19:10|4328|4327|4328.5|4327.5|4328.5|4328|4327.5|4327|331
1626423560000|2021-07-16 08:19:20|4329|4328|4329.5|4328.5|4330|4328.5|4328.5|4328|98
1626423570000|2021-07-16 08:19:30|4330||4330||4330||4329.5||0
1626423580000|2021-07-16 08:19:40|4329.5|4329|4332.5|4331|4332.5|4331|4329.5|4328.5|3529
1626423590000|2021-07-16 08:19:50|4333|4331.5|4332|4331|4333.5|4332.5|4332|4331|2167
1626423600000|2021-07-16 08:20:00|4331.5|4330.5|4331|4330.5|4331.5|4330.5|4331|4330|601
1626423610000|2021-07-16 08:20:10|4331.5|4330|4331|4330|4331.5|4330|4330.5|4329.5|1862
1626423640000|2021-07-16 08:20:40|4331.5|4330.5|4331.5|4331|4331.5|4331|4331.5|4330.5|346
1626423650000|2021-07-16 08:20:50|4332||4331.5||4332||4331.5||192
1626423660000|2021-07-16 08:21:00|4332|4331.5|4331|4330|4332|4331.5|4331|4330|353
1626423710000|2021-07-16 08:21:50|4330.5|4329.5|4330.5|4329.5|4331|4330.5|4330|4329.5|2064
1626423720000|2021-07-16 08:22:00|4331|4330|4331|4330.5|4331|4330.5|4331|4330|150
1626423730000|2021-07-16 08:22:10|4330.5|4330|4331|4329.5|4331|4330.5|4330|4329|722
1626423740000|2021-07-16 08:22:20|4330.5||4331||4331||4330.5||267
1626423750000|2021-07-16 08:22:30|4330.5||4330.5||4331||4330.5||0
1626423760000|2021-07-16 08:22:40|4330|4329|4329.5|4328.5|4330|4329|4329|4328.5|554
1626423770000|2021-07-16 08:22:50||4329||4328.5||4329||4328.5|557
1626423780000|2021-07-16 08:23:00|4329|4328|4329|4328.5|4329|4328.5|4329|4328|1047
1626423790000|2021-07-16 08:23:10|4329.5||4329.5||4329.5||4329.5||102
1626423800000|2021-07-16 08:23:20|4329|4328|4330|4329|4330|4329|4328.5|4328|2004
1626423810000|2021-07-16 08:23:30|4330.5|4329.5|4331|4330.5|4331|4330.5|4330.5|4329.5|492
1626423820000|2021-07-16 08:23:40||4330||4330||4330||4330|114
1626423830000|2021-07-16 08:23:50|4331.5|4330.5|4331.5|4331|4331.5|4331|4331.5|4330.5|8
1626423840000|2021-07-16 08:24:00||4330.5||4330||4330.5||4330|25
1626423850000|2021-07-16 08:24:10||4330.5||4330.5||4331||4330.5|0
1626423860000|2021-07-16 08:24:20|4332|4331|4329|4328.5|4332|4331|4329|4328|1268
1626423870000|2021-07-16 08:24:30|4328.5|4328|4329|4328|4329.5|4328.5|4328.5|4327.5|570
1626423880000|2021-07-16 08:24:40|4328.5|4328.5|4329.5|4329|4329.5|4329|4328.5|4328.5|1860
1626423890000|2021-07-16 08:24:50|||||||||733
1626423900000|2021-07-16 08:25:00|4329|4328.5|4329.5|4329|4329.5|4329|4329|4328.5|1593
1626423910000|2021-07-16 08:25:10|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|290
1626423920000|2021-07-16 08:25:20|4329.5||4329.5||4329.5||4329||515
1626423930000|2021-07-16 08:25:30|4329||4329.5||4329.5||4329||96
1626423950000|2021-07-16 08:25:50|4330.5|4329|4330.5|4329.5|4331|4330|4330.5|4329|3930
1626423960000|2021-07-16 08:26:00|4330|4329|4329.5|4328.5|4330|4329|4329.5|4328.5|242
1626423970000|2021-07-16 08:26:10|4329|4328|4328.5|4327.5|4329.5|4328|4328.5|4327|105
1626423990000|2021-07-16 08:26:30|||||||||13
1626424010000|2021-07-16 08:26:50||4328||4328||4328||4328|1
1626424020000|2021-07-16 08:27:00|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|672
1626424030000|2021-07-16 08:27:10|4329.5|4329|4330|4329|4330.5|4329.5|4329|4329|2877
1626424070000|2021-07-16 08:27:50|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|729
1626424080000|2021-07-16 08:28:00|4330|4330|4330.5|4329.5|4330.5|4330|4330|4329.5|1387
1626424090000|2021-07-16 08:28:10|4330|4329|4329|4328|4330|4329|4329|4328|846
1626424100000|2021-07-16 08:28:20|4328.5|4327.5|4327|4326.5|4328.5|4327.5|4327|4326.5|1035
1626424110000|2021-07-16 08:28:30|4327.5|4327|4328|4327|4328|4327|4327.5|4327|5
1626424120000|2021-07-16 08:28:40|4328.5|4327.5|4329|4328|4329.5|4328|4328.5|4327.5|493
1626424130000|2021-07-16 08:28:50|4329.5|4328.5|4331|4329.5|4331|4329.5|4329.5|4328.5|498
1626424140000|2021-07-16 08:29:00|4331.5|4330|4331.5|4331|4331.5|4331|4331.5|4330|214
1626424150000|2021-07-16 08:29:10|||||||||46
1626424160000|2021-07-16 08:29:20|4332|4331.5|4331|4330|4332.5|4331.5|4330.5|4330|1347
1626424170000|2021-07-16 08:29:30|4330.5||4331||4331||4330.5||0
1626424180000|2021-07-16 08:29:40|4330.5|4329.5|4330|4329|4331|4329.5|4330|4329|809
1626424190000|2021-07-16 08:29:50|||||||||104
1626424210000|2021-07-16 08:30:10|4329.5||4329.5||4330||4329.5||0
1626424220000|2021-07-16 08:30:20|4329|4328.5|4327.5|4326.5|4329.5|4329|4327.5|4326.5|1320
1626424230000|2021-07-16 08:30:30|||||||||7
1626424250000|2021-07-16 08:30:50|4328|4327|4328|4327.5|4328|4327.5|4328|4326.5|110
1626424260000|2021-07-16 08:31:00|4328.5|4327|4328.5|4327.5|4328.5|4328|4328|4327|409
1626424270000|2021-07-16 08:31:10|4328|4327|4328|4327|4328|4327|4328|4327|258
1626424280000|2021-07-16 08:31:20||4326.5||4326.5||4326.5||4326.5|0
1626424290000|2021-07-16 08:31:30|4327.5|4326|4326.5|4325.5|4328|4326|4326|4325|742
1626424300000|2021-07-16 08:31:40|4326|4325|4325.5|4324.5|4326.5|4325|4325.5|4324.5|243
1626424310000|2021-07-16 08:31:50|4326||4325.5||4326||4325.5||109
1626424320000|2021-07-16 08:32:00|4326|4325|4326.5|4325.5|4326.5|4325.5|4326|4325|368
1626424350000|2021-07-16 08:32:30|4326|4325|4326|4324.5|4326|4325|4325.5|4324.5|0
1626424360000|2021-07-16 08:32:40|4325.5|4324|4324.5|4323.5|4325.5|4324|4324.5|4323|62
1626424370000|2021-07-16 08:32:50|4324|4323|4323.5|4323|4324.5|4323.5|4323.5|4323|677
1626424380000|2021-07-16 08:33:00|4323|4322.5|4324.5|4324|4324.5|4324|4322.5|4321.5|1344
1626424390000|2021-07-16 08:33:10|4325|4324.5|4325|4324.5|4325|4324.5|4324.5|4324|1101
1626424400000|2021-07-16 08:33:20|4324.5|4324|4325.5|4324.5|4325.5|4325|4324|4323.5|3104
1626424410000|2021-07-16 08:33:30|4326|4325|4326|4325|4326.5|4325.5|4325.5|4325|273
1626424420000|2021-07-16 08:33:40|||||||||125
1626424430000|2021-07-16 08:33:50|4325.5||4325.5||4326||4325.5||125
1626424440000|2021-07-16 08:34:00|4325|4324.5|4325.5|4324|4325.5|4324.5|4325|4324|1294
1626424460000|2021-07-16 08:34:20|4325|4324.5|4325.5|4325|4326|4325|4325|4324.5|185
1626424470000|2021-07-16 08:34:30|4326.5|4325.5|4326.5|4325.5|4326.5|4326|4326|4325.5|871
1626424490000|2021-07-16 08:34:50|4326|4325|4326.5|4325.5|4326.5|4325.5|4325.5|4324.5|578
1626424500000|2021-07-16 08:35:00|4326|4325|4326|4324.5|4326|4325|4325.5|4324.5|50
1626424510000|2021-07-16 08:35:10|4326.5|4325|4326.5|4326|4326.5|4326|4326|4325|1371
1626424520000|2021-07-16 08:35:20|4327|4325.5|4326.5|4326|4327|4326|4326.5|4325.5|95
1626424530000|2021-07-16 08:35:30|4327|4326.5|4327|4326|4329.5|4328|4326.5|4326|3996
1626424540000|2021-07-16 08:35:40|4326.5||4326.5||4326.5||4326.5||178
1626424550000|2021-07-16 08:35:50|4327||4327||4327||4326.5||364
1626424560000|2021-07-16 08:36:00|4326.5|4325.5|4326|4325.5|4327|4325.5|4325.5|4325|932
1626424570000|2021-07-16 08:36:10|4326.5|4326|4327|4326|4327|4326|4326.5|4326|184
1626424580000|2021-07-16 08:36:20|4326.5|4326.5|4327.5|4326.5|4328|4327|4326.5|4326|2018
1626424590000|2021-07-16 08:36:30|4327|4326|4326.5|4325.5|4327|4326|4326|4325|595
1626424600000|2021-07-16 08:36:40|4326|4325|4326|4325|4326.5|4325|4325.5|4325|499
1626424610000|2021-07-16 08:36:50|4325.5|4324.5|4326.5|4325.5|4326.5|4326|4325|4324|4706
1626424620000|2021-07-16 08:37:00|||||||||424
1626424630000|2021-07-16 08:37:10|4326|4325|4326|4325|4326|4325|4325.5|4324.5|2424
1626424660000|2021-07-16 08:37:40|4325.5|4324.5|4325|4324|4326|4325|4325|4324|3510
1626424670000|2021-07-16 08:37:50|4324.5|4323.5|4325|4324|4325|4324|4324|4323.5|995
1626424680000|2021-07-16 08:38:00|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4325.5|4324|389
1626424690000|2021-07-16 08:38:10|4326|4325|4325.5|4324.5|4326|4325|4325.5|4324.5|301
1626424700000|2021-07-16 08:38:20|4325||4325.5||4325.5||4325||0
1626424710000|2021-07-16 08:38:30|4326|4325|4326|4325.5|4326|4325.5|4326|4325|43
1626424720000|2021-07-16 08:38:40|||||||||350
1626424730000|2021-07-16 08:38:50|4325.5|4325|4326|4325|4326|4325|4325.5|4325|906
1626424740000|2021-07-16 08:39:00|4325.5||4326||4326||4325.5||0
1626424750000|2021-07-16 08:39:10|4325.5||4326||4326||4325.5||0
1626424760000|2021-07-16 08:39:20|4326.5|4325.5|4326.5|4326|4326.5|4326|4326.5|4325|391
1626424770000|2021-07-16 08:39:30|4326|4325|4326.5|4325.5|4326.5|4325.5|4326|4325|478
1626424790000|2021-07-16 08:39:50|||||||||137
1626424800000|2021-07-16 08:40:00|4326|4325|4325|4324|4326|4325|4325|4324|887
1626424810000|2021-07-16 08:40:10|4324.5|4323.5|4325|4324|4325|4324|4324|4323|1726
1626424820000|2021-07-16 08:40:20|4324.5|4324.5|4326|4325|4326|4325|4324.5|4323.5|2364
1626424830000|2021-07-16 08:40:30|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4325|4324|1257
1626424850000|2021-07-16 08:40:50||4325||4325||4325||4325|100
1626424860000|2021-07-16 08:41:00|4326||4326||4326||4325.5||500
1626424880000|2021-07-16 08:41:20|4325.5|4324.5|4326|4325|4326|4325|4325.5|4324.5|225
1626424890000|2021-07-16 08:41:30|4325.5||4325.5||4325.5||4325.5||0
1626424900000|2021-07-16 08:41:40|4326|4325.5|4325.5|4324.5|4326.5|4325.5|4325|4324.5|1972
1626424910000|2021-07-16 08:41:50|4325|4324|4323.5|4322|4325.5|4324|4323.5|4322|1256
1626424920000|2021-07-16 08:42:00||4322.5||4322.5||4322.5||4322.5|0
1626424930000|2021-07-16 08:42:10|4323|4322|4323.5|4322.5|4323.5|4322.5|4322.5|4321.5|332
1626424960000|2021-07-16 08:42:40|4324|4323|4324.5|4323|4324.5|4323|4323.5|4323|111
1626424970000|2021-07-16 08:42:50|4324||4324||4324||4323.5||0
1626424980000|2021-07-16 08:43:00|4324.5||4324||4324.5||4324||500
1626425010000|2021-07-16 08:43:30|||||||||75
1626425020000|2021-07-16 08:43:40|4323.5|4322.5|4323.5|4322|4323.5|4322.5|4322.5|4322|1218
1626425030000|2021-07-16 08:43:50|4323||4322.5||4323||4322.5||0
1626425050000|2021-07-16 08:44:10|4323||4323||4323||4323||241
1626425060000|2021-07-16 08:44:20|4323.5|4322.5|4325.5|4324.5|4326|4325|4323|4322.5|4395
1626425070000|2021-07-16 08:44:30|4325|4324|4325|4324.5|4325.5|4325|4324.5|4324|3212
1626425080000|2021-07-16 08:44:40|||||||||56
1626425100000|2021-07-16 08:45:00|4325.5||4325.5||4325.5||4325||83
1626425110000|2021-07-16 08:45:10|4325||4325.5||4325.5||4325||53
1626425150000|2021-07-16 08:45:50|4325|4324|4324.5|4323.5|4325.5|4324.5|4324|4323.5|2086
1626425160000|2021-07-16 08:46:00|4325||4324.5||4325||4324.5||0
1626425170000|2021-07-16 08:46:10|4324|4323|4324|4323.5|4324.5|4323.5|4324|4323|777
1626425180000|2021-07-16 08:46:20|4324.5||4325||4325||4324.5||475
1626425190000|2021-07-16 08:46:30|4325.5|4324|4325.5|4324.5|4325.5|4325|4325.5|4324|972
1626425210000|2021-07-16 08:46:50|4326|4325|4326|4325|4326|4325|4326|4325|246
1626425220000|2021-07-16 08:47:00|4326.5|4325.5|4326.5|4325.5|4327|4326|4326.5|4325.5|1596
1626425230000|2021-07-16 08:47:10|4327|4326|4331|4330.5|4331.5|4331|4326.5|4325.5|7725
1626425240000|2021-07-16 08:47:20|4330.5|4330|4330|4329|4330.5|4330|4329|4328.5|2637
1626425250000|2021-07-16 08:47:30||4329.5||4329.5||4329.5||4329|161
1626425260000|2021-07-16 08:47:40|4330.5|4330|4331.5|4330.5|4331.5|4330.5|4330.5|4330|711
1626425270000|2021-07-16 08:47:50|||||||||5
1626425280000|2021-07-16 08:48:00|4332|4331|4330|4329|4332|4331|4330|4329|2173
1626425300000|2021-07-16 08:48:20|4329.5||4329.5||4329.5||4329.5||0
1626425310000|2021-07-16 08:48:30|4330|4328.5|4329.5|4328.5|4330|4328.5|4329|4328.5|263
1626425320000|2021-07-16 08:48:40|4329|4328|4328.5|4328|4329.5|4328|4328.5|4327.5|313
1626425330000|2021-07-16 08:48:50|4329|4328.5|4329|4328|4329|4328.5|4329|4328|734
1626425340000|2021-07-16 08:49:00|4329.5|4328.5|4330|4329|4330|4329|4329|4328.5|385
1626425350000|2021-07-16 08:49:10|4329.5|4328.5|4329.5|4328|4329.5|4328.5|4329|4328|236
1626425360000|2021-07-16 08:49:20||4328.5||4328.5||4328.5||4328.5|0
1626425370000|2021-07-16 08:49:30|4330|4329|4331|4330|4331.5|4330.5|4330|4329|1654
1626425390000|2021-07-16 08:49:50|4331.5|4330.5|4332|4331|4332|4331|4331.5|4330.5|200
1626425400000|2021-07-16 08:50:00|4331.5|4330.5|4330|4329.5|4332|4330.5|4330|4329.5|500
1626425410000|2021-07-16 08:50:10|4330.5||4330.5||4330.5||4330.5||18
1626425430000|2021-07-16 08:50:30|||||||||68
1626425440000|2021-07-16 08:50:40|4330|4329|4330.5|4329.5|4330.5|4330|4329.5|4328.5|2448
1626425450000|2021-07-16 08:50:50|4330|4329|4329.5|4328.5|4330|4329|4329.5|4328.5|339
1626425460000|2021-07-16 08:51:00|4329|4328|4329.5|4328|4329.5|4328|4329|4328|0
1626425470000|2021-07-16 08:51:10|4329||4329||4329.5||4329||0
1626425480000|2021-07-16 08:51:20|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327.5|158
1626425490000|2021-07-16 08:51:30|4329|4328|4328.5|4327.5|4329|4328|4328.5|4327.5|186
1626425500000|2021-07-16 08:51:40|||||||||240
1626425510000|2021-07-16 08:51:50|4329|4328|4329|4328|4329|4328|4329|4328|0
1626425530000|2021-07-16 08:52:10||4328.5||4328.5||4328.5||4328.5|0
1626425540000|2021-07-16 08:52:20|4329.5|4329|4330|4328.5|4330.5|4329.5|4329.5|4328.5|384
1626425560000|2021-07-16 08:52:40|4329.5|4328|4329|4328|4329.5|4328|4328.5|4328|31
1626425570000|2021-07-16 08:52:50|4329.5||4329||4329.5||4329||0
1626425580000|2021-07-16 08:53:00|4329.5||4329||4329.5||4329||0
1626425590000|2021-07-16 08:53:10|4329.5||4329.5||4329.5||4329.5||0
1626425600000|2021-07-16 08:53:20|4330|4328.5|4330|4329|4330|4329|4330|4328.5|0
1626425650000|2021-07-16 08:54:10|4329.5|4328.5|4328.5|4327.5|4329.5|4328.5|4328.5|4327.5|392
1626425670000|2021-07-16 08:54:30|4328|4327|4328|4327|4328.5|4327.5|4327|4326.5|2185
1626425680000|2021-07-16 08:54:40|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|0
1626425690000|2021-07-16 08:54:50|4328|4327|4329|4327.5|4329|4327.5|4328|4327|958
1626425710000|2021-07-16 08:55:10|4329.5|4328|4330|4329|4330|4329|4329.5|4328|237
1626425720000|2021-07-16 08:55:20||4329.5||4329.5||4329.5||4329.5|0
1626425730000|2021-07-16 08:55:30|4329.5|4329|4330|4329|4330|4329|4329.5|4329|1521
1626425740000|2021-07-16 08:55:40|||||||||280
1626425750000|2021-07-16 08:55:50|||||||||180
1626425770000|2021-07-16 08:56:10|4329.5|4328.5|4329.5|4328.5|4330.5|4329.5|4329.5|4328.5|3317
1626425800000|2021-07-16 08:56:40|4330|4329|4329.5|4329|4330|4329|4329.5|4328.5|885
1626425820000|2021-07-16 08:57:00|4330|4329.5|4330|4329|4330|4329.5|4330|4329|459
1626425890000|2021-07-16 08:58:10|4331|4329.5|4330.5|4330|4331|4330|4330.5|4329.5|466
1626425950000|2021-07-16 08:59:10|||||||||100
1626425960000|2021-07-16 08:59:20|4331|4329.5|4330|4329.5|4331|4329.5|4329.5|4329|1611
1626425970000|2021-07-16 08:59:30|4330.5|4329|4329|4328|4330.5|4329|4328.5|4328|1037
1626425980000|2021-07-16 08:59:40|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327.5|388
1626425990000|2021-07-16 08:59:50|4328|4327|4328|4327|4328.5|4327.5|4327.5|4327|563
1626426020000|2021-07-16 09:00:20|4327.5|4326.5|4327.5|4326|4327.5|4326.5|4327.5|4326|1024
1626426030000|2021-07-16 09:00:30||4326.5||4326.5||4326.5||4326.5|0
1626426060000|2021-07-16 09:01:00|4327|4326|4326.5|4325|4327.5|4326|4326.5|4325|272
1626426080000|2021-07-16 09:01:20|||||||||67
1626426100000|2021-07-16 09:01:40|4327|4325.5|4327.5|4326|4327.5|4326.5|4327|4325.5|364
1626426110000|2021-07-16 09:01:50||4326.5||4326.5||4326.5||4326.5|0
1626426120000|2021-07-16 09:02:00|4328|4327|4329.5|4329|4329.5|4329|4328|4327|944
1626426130000|2021-07-16 09:02:10|4330|4328.5|4329|4328|4330|4329|4328.5|4328|1978
1626426140000|2021-07-16 09:02:20|4328.5||4329.5||4329.5||4328.5||0
1626426150000|2021-07-16 09:02:30|4329||4329||4329||4329||0
1626426180000|2021-07-16 09:03:00|4329.5|4328.5|4330.5|4329.5|4331|4330|4329.5|4328.5|2646
1626426190000|2021-07-16 09:03:10|4330|4329|4330.5|4329.5|4330.5|4330|4330|4329|3200
1626426200000|2021-07-16 09:03:20|4331|4330|4329.5|4328.5|4331.5|4330.5|4329.5|4328.5|3328
1626426210000|2021-07-16 09:03:30|||||||||138
1626426240000|2021-07-16 09:04:00|4329|4329|4329.5|4329|4330|4329|4328.5|4328|2159
1626426250000|2021-07-16 09:04:10|4330||4330||4330||4330||0
1626426260000|2021-07-16 09:04:20|4329.5|4329.5|4329.5|4329|4330.5|4330|4329.5|4328.5|10302
1626426270000|2021-07-16 09:04:30|||||||||238
1626426280000|2021-07-16 09:04:40|||||||||1370
1626426300000|2021-07-16 09:05:00|4330|4329.5|4330|4329|4330|4329.5|4330|4329|856
1626426310000|2021-07-16 09:05:10||4329.5||4329.5||4329.5||4329.5|195
1626426320000|2021-07-16 09:05:20|4330.5|4330|4330|4329.5|4331.5|4331|4330|4329.5|8975
1626426330000|2021-07-16 09:05:30|4330.5|4330|4331|4330.5|4331|4330.5|4330|4329.5|2573
1626426340000|2021-07-16 09:05:40|4331.5|4331|4333.5|4332.5|4333.5|4333|4331.5|4331|3177
1626426350000|2021-07-16 09:05:50|4334|4333|4333|4332.5|4334|4333|4332|4331.5|4140
1626426360000|2021-07-16 09:06:00|4333.5|4333|4334|4333|4334|4333.5|4333.5|4332.5|1590
1626426370000|2021-07-16 09:06:10|4334.5|4333.5|4335.5|4334.5|4335.5|4334.5|4334.5|4333.5|2459
1626426380000|2021-07-16 09:06:20|4335|4334|4333.5|4333|4335.5|4334|4333.5|4332.5|2948
1626426390000|2021-07-16 09:06:30|4334|4333.5|4334|4333.5|4334|4333.5|4333.5|4333.5|196
1626426400000|2021-07-16 09:06:40|||||||||250
1626426410000|2021-07-16 09:06:50|4334.5|4334|4334|4333.5|4334.5|4334|4334|4333.5|451
1626426420000|2021-07-16 09:07:00|4333.5|4333|4335.5|4334.5|4335.5|4335|4333.5|4332.5|2750
1626426430000|2021-07-16 09:07:10|4336||4336||4336||4336||0
1626426440000|2021-07-16 09:07:20||4335||4335||4335||4335|0
1626426450000|2021-07-16 09:07:30|4336.5|4335.5|4336|4335|4337|4336|4335.5|4335|4743
1626426460000|2021-07-16 09:07:40|4335.5|4334.5|4333.5|4332.5|4336|4334.5|4333.5|4332.5|778
1626426470000|2021-07-16 09:07:50|4334|4333|4334.5|4333.5|4334.5|4333.5|4333.5|4333|643
1626426480000|2021-07-16 09:08:00|4335|4334|4334.5|4333.5|4335|4334|4333.5|4332.5|932
1626426490000|2021-07-16 09:08:10|4335|4334|4336|4335|4336.5|4336|4335|4333.5|2379
1626426500000|2021-07-16 09:08:20|4336.5|4335.5|4336|4335|4336.5|4336|4336|4335|2317
1626426510000|2021-07-16 09:08:30|4335.5|4334.5|4335|4334|4335.5|4334.5|4335|4334|835
1626426520000|2021-07-16 09:08:40|4335.5|4334.5|4335.5|4335|4336|4335|4335.5|4334|1189
1626426530000|2021-07-16 09:08:50|4335|4334.5|4335|4334|4335.5|4335|4335|4334|5921
1626426540000|2021-07-16 09:09:00|4334.5||4335||4335||4334.5||449
1626426560000|2021-07-16 09:09:20|4335.5|4334.5|4335.5|4334.5|4336|4335.5|4335|4334|1627
1626426570000|2021-07-16 09:09:30|4335|4334|4335.5|4334|4335.5|4335|4335|4334|481
1626426580000|2021-07-16 09:09:40|4335|4334.5|4334|4333|4335.5|4334.5|4334|4333|634
1626426590000|2021-07-16 09:09:50|4334.5|4333.5|4335|4333.5|4335|4334.5|4334|4333.5|1300
1626426920000|2021-07-16 09:15:20|4337|4336.5|4335.5|4335|4337.5|4337|4334.5|4333.5|13783
1626426930000|2021-07-16 09:15:30|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|81
1626426940000|2021-07-16 09:15:40|4337|4336|4336.5|4335|4337|4336|4336|4334.5|1021
1626426950000|2021-07-16 09:15:50|4336||4336||4336||4336||0
1626426960000|2021-07-16 09:16:00|4335.5|4334.5|4335|4334|4336|4334.5|4334.5|4334|977
1626426970000|2021-07-16 09:16:10|4334.5|4333.5|4334.5|4333.5|4335|4334|4334|4333|336
1626426980000|2021-07-16 09:16:20|4335|4334|4335.5|4334.5|4335.5|4334.5|4334.5|4333.5|1137
1626427000000|2021-07-16 09:16:40|4336|4335|4336.5|4335.5|4336.5|4335.5|4336|4334.5|78
1626427020000|2021-07-16 09:17:00|4336|4335|4336.5|4335|4336.5|4336|4335.5|4335|1585
1626427040000|2021-07-16 09:17:20|4336|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|0
1626427050000|2021-07-16 09:17:30|4337|4336|4334.5|4333.5|4337|4336.5|4333.5|4333|2539
1626427060000|2021-07-16 09:17:40|||||||||1
1626427080000|2021-07-16 09:18:00|4335|4334|4335|4334|4335.5|4334.5|4334.5|4334|631
1626427090000|2021-07-16 09:18:10|4334.5|4334.5|4334.5|4334|4335|4334.5|4334.5|4334|239
1626427100000|2021-07-16 09:18:20|4335|4333.5|4335|4334.5|4335|4334.5|4335|4333.5|35
1626427120000|2021-07-16 09:18:40|4335.5|4335|4337|4336.5|4337|4336.5|4335.5|4335|1163
1626427130000|2021-07-16 09:18:50|4337.5|4337|4337|4336|4337.5|4337|4336.5|4336|243
1626427140000|2021-07-16 09:19:00|4337.5|4336.5|4337.5|4337|4337.5|4337|4337.5|4336|330
1626427150000|2021-07-16 09:19:10|4338|4337.5|4337.5|4336.5|4338.5|4337.5|4337.5|4336.5|396
1626427180000|2021-07-16 09:19:40|4337|4336|4337|4336.5|4337.5|4336.5|4336.5|4336|1077
1626427190000|2021-07-16 09:19:50|4337.5|4337|4338|4337|4338|4337|4337.5|4337|487
1626427200000|2021-07-16 09:20:00|4337.5|4336.5|4336.5|4335.5|4337.5|4336.5|4336|4335|853
1626427210000|2021-07-16 09:20:10|4336|4335|4337|4336|4337|4336.5|4336|4335|1250
1626427220000|2021-07-16 09:20:20|4336.5|4335.5|4336|4335|4336.5|4335.5|4336|4335|164
1626427240000|2021-07-16 09:20:40|4335.5|4334|4335|4333.5|4335.5|4334.5|4334.5|4333.5|82
1626427250000|2021-07-16 09:20:50|4334.5|4334|4334|4333|4334.5|4334|4333.5|4333|400
1626427260000|2021-07-16 09:21:00|4333.5|4332.5|4332.5|4331.5|4333.5|4332.5|4332.5|4331|295
1626427270000|2021-07-16 09:21:10|4333|4332|4332|4331|4333|4332|4331.5|4331|800
1626427280000|2021-07-16 09:21:20|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332|4331|721
1626427290000|2021-07-16 09:21:30|4332|4332|4332.5|4331.5|4332.5|4332|4332|4331|288
1626427300000|2021-07-16 09:21:40|4333|4332|4333|4332|4333|4332.5|4332.5|4332|258
1626427310000|2021-07-16 09:21:50|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|111
1626427320000|2021-07-16 09:22:00|4333|4331|4332.5|4331.5|4333|4332|4332.5|4331|845
1626427340000|2021-07-16 09:22:20|4333|4332|4334|4333|4334|4333.5|4332.5|4331.5|1158
1626427350000|2021-07-16 09:22:30|4333.5|4332.5|4332.5|4331.5|4333.5|4333|4332.5|4331.5|163
1626427370000|2021-07-16 09:22:50||4332||4331.5||4332||4331.5|2
1626427380000|2021-07-16 09:23:00||4331||4331||4331||4331|0
1626427390000|2021-07-16 09:23:10|4332|4331.5|4332.5|4331.5|4332.5|4331.5|4332|4331.5|61
1626427400000|2021-07-16 09:23:20|4333|4332|4332.5|4331.5|4333|4332|4332|4331.5|856
1626427420000|2021-07-16 09:23:40|4332|4332|4332.5|4331.5|4332.5|4332|4332|4331.5|32
1626427430000|2021-07-16 09:23:50|4332|4331|4331|4330|4332|4331|4331|4330|637
1626427440000|2021-07-16 09:24:00|4330.5|4329.5|4331.5|4330.5|4331.5|4330.5|4330|4329.5|322
1626427450000|2021-07-16 09:24:10|4331|4330|4331.5|4330|4331.5|4330|4331|4330|259
1626427460000|2021-07-16 09:24:20|4332|4330.5|4331|4330|4332|4331|4330|4329|3230
1626427480000|2021-07-16 09:24:40|4331.5|4330.5|4331|4330.5|4331.5|4330.5|4331|4330.5|60
1626427490000|2021-07-16 09:24:50|4330.5|4330|4331|4329.5|4331|4330|4330.5|4329.5|103
1626427500000|2021-07-16 09:25:00|4331.5|4330|4331.5|4330|4331.5|4330|4331.5|4330|0
1626427510000|2021-07-16 09:25:10|4331||4331||4331||4331||0
1626427520000|2021-07-16 09:25:20|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|77
1626427560000|2021-07-16 09:26:00|4332|4331|4332|4331.5|4332|4331.5|4331.5|4331|446
1626427580000|2021-07-16 09:26:20|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4331.5|247
1626427590000|2021-07-16 09:26:30|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|137
1626427600000|2021-07-16 09:26:40|4332.5|4332|4333|4332|4333|4332|4332.5|4332|304
1626427610000|2021-07-16 09:26:50||4332.5||4332||4332.5||4332|15
1626427620000|2021-07-16 09:27:00|4333.5|4332.5|4333.5|4332.5|4334.5|4334|4333.5|4332|1022
1626427630000|2021-07-16 09:27:10|4334||4334||4334||4334||0
1626427650000|2021-07-16 09:27:30||4333||4333||4333||4333|0
1626427680000|2021-07-16 09:28:00|4334.5|4333.5|4335|4334.5|4335.5|4334.5|4334.5|4333|468
1626427690000|2021-07-16 09:28:10|4335.5|4335|4335|4334.5|4336|4335|4335|4334.5|1628
1626427700000|2021-07-16 09:28:20|4335.5|4335|4335.5|4335|4335.5|4335|4335|4335|405
1626427710000|2021-07-16 09:28:30|4336|4335.5|4336|4335|4336.5|4335.5|4336|4335|555
1626427720000|2021-07-16 09:28:40|||||||||4
1626427740000|2021-07-16 09:29:00|4335.5|4334.5|4336|4334.5|4336|4335|4335|4334.5|394
1626427750000|2021-07-16 09:29:10|4335.5|4334|4334.5|4333|4335.5|4334|4334|4333|149
1626427760000|2021-07-16 09:29:20||4333.5||4333.5||4333.5||4333.5|0
1626427770000|2021-07-16 09:29:30|4334|4333|4334|4333|4334|4333|4333.5|4332.5|0
1626427780000|2021-07-16 09:29:40|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334.5|4333|0
1626427800000|2021-07-16 09:30:00||4334||4333.5||4334||4333.5|11
1626427820000|2021-07-16 09:30:20|4334|4333|4334|4333|4334|4333|4333|4332|249
1626427840000|2021-07-16 09:30:40|4334.5|4333.5|4334.5|4334|4334.5|4334|4334.5|4333.5|1026
1626427870000|2021-07-16 09:31:10|4334|4333.5|4335.5|4334|4335.5|4334|4334|4333.5|389
1626427880000|2021-07-16 09:31:20|4336|4334.5|4335.5|4334.5|4336|4335|4335|4334.5|1190
1626427890000|2021-07-16 09:31:30|4336|4333.5|4334.5|4333.5|4336|4333.5|4334.5|4333.5|291
1626427900000|2021-07-16 09:31:40|4335||4335||4335||4335||0
1626427910000|2021-07-16 09:31:50|4335.5|4334|4335.5|4334.5|4335.5|4334.5|4335.5|4334|0
1626427920000|2021-07-16 09:32:00|4335|4334|4335.5|4334|4335.5|4334|4335|4334|0
1626427940000|2021-07-16 09:32:20|4335|4333.5|4334|4333.5|4335|4334|4334|4333.5|1297
1626427950000|2021-07-16 09:32:30|4334.5|4334|4334|4333.5|4334.5|4334|4334|4333|1083
1626427960000|2021-07-16 09:32:40|4334.5||4334.5||4334.5||4334.5||135
1626427980000|2021-07-16 09:33:00|||||||||458
1626427990000|2021-07-16 09:33:10|4334|4333|4334|4332.5|4334|4333|4333.5|4332|1054
1626428000000|2021-07-16 09:33:20|4334.5|4333|4334.5|4333.5|4334.5|4333.5|4334.5|4333|0
1626428010000|2021-07-16 09:33:30|4335.5|4334|4334.5|4334|4335.5|4334|4334.5|4334|219
1626428020000|2021-07-16 09:33:40||4333.5||4333.5||4333.5||4333.5|411
1626428040000|2021-07-16 09:34:00|4335.5|4334|4335.5|4334.5|4336|4334.5|4334.5|4334|239
1626428060000|2021-07-16 09:34:20|4335|4334|4334|4333|4335|4334|4333.5|4333|753
1626428080000|2021-07-16 09:34:40|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332|50
1626428140000|2021-07-16 09:35:40|4333|4332|4333|4332|4333|4332|4332|4331|267
1626428150000|2021-07-16 09:35:50|4333.5||4333.5||4333.5||4333.5||544
1626428160000|2021-07-16 09:36:00||4332.5||4332.5||4332.5||4332.5|0
1626428180000|2021-07-16 09:36:20|4333|4332|4333|4331.5|4333.5|4332|4332.5|4331.5|191
1626428190000|2021-07-16 09:36:30||4332||4332||4332||4332|0
1626428200000|2021-07-16 09:36:40||4332.5||4332||4332.5||4332|160
1626428210000|2021-07-16 09:36:50|4333.5|4332.5|4333|4332|4333.5|4333|4333|4332|177
1626428220000|2021-07-16 09:37:00|4333.5||4333.5||4333.5||4333.5||100
1626428230000|2021-07-16 09:37:10||4332.5||4332.5||4333||4332.5|0
1626428240000|2021-07-16 09:37:20|4333|4332|4330|4329|4333|4332|4330|4329|2492
1626428250000|2021-07-16 09:37:30|4329.5|4328.5|4330.5|4329.5|4330.5|4329.5|4329.5|4328.5|469
1626428260000|2021-07-16 09:37:40|4331|4330|4331|4330|4331|4330.5|4330.5|4329.5|171
1626428270000|2021-07-16 09:37:50|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|36
1626428290000|2021-07-16 09:38:10|4331|4330|4331|4330|4331|4330|4330.5|4330|301
1626428300000|2021-07-16 09:38:20|4331.5|4330.5|4333|4332|4333|4332|4331.5|4330.5|586
1626428310000|2021-07-16 09:38:30|4333.5|4331.5|4332.5|4331|4333.5|4332|4332|4331|741
1626428330000|2021-07-16 09:38:50|4333|4331.5|4333.5|4332.5|4333.5|4332.5|4333|4331.5|28
1626428340000|2021-07-16 09:39:00|||||||||100
1626428350000|2021-07-16 09:39:10|4333|4332|4332|4331|4333|4332|4332|4331|858
1626428360000|2021-07-16 09:39:20||4331.5||4331.5||4331.5||4331.5|100
1626428370000|2021-07-16 09:39:30||4331||4331.5||4331.5||4331|92
1626428380000|2021-07-16 09:39:40||4331||4331||4331||4331|34
1626428390000|2021-07-16 09:39:50|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|270
1626428400000|2021-07-16 09:40:00|4332|4331|4332.5|4331.5|4332.5|4332|4332|4330.5|516
1626428410000|2021-07-16 09:40:10|4333|4332|4333|4332|4333|4332.5|4332.5|4332|201
1626428420000|2021-07-16 09:40:20|4332.5|4331.5|4332.5|4331.5|4333|4331.5|4332.5|4331.5|36
1626428430000|2021-07-16 09:40:30|4333||4333||4333||4333||0
1626428440000|2021-07-16 09:40:40|4333.5|4332|4334.5|4333.5|4335|4334|4333.5|4331.5|2246
1626428450000|2021-07-16 09:40:50||4334||4333.5||4334||4333.5|35
1626428470000|2021-07-16 09:41:10|4335|4334|4336.5|4335.5|4337|4335.5|4335|4334|1668
1626428480000|2021-07-16 09:41:20|4336|4335|4336.5|4335.5|4336.5|4335.5|4335|4334.5|2415
1626428490000|2021-07-16 09:41:30|4337||4337||4337||4337||0
1626428500000|2021-07-16 09:41:40|4337.5|4336|4337|4336|4338.5|4337.5|4337|4336|1592
1626428510000|2021-07-16 09:41:50|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|3
1626428520000|2021-07-16 09:42:00|4337||4337.5||4337.5||4337||123
1626428540000|2021-07-16 09:42:20|4337|4336|4335|4333.5|4337.5|4336|4334.5|4333.5|513
1626428550000|2021-07-16 09:42:30|4334.5|4333|4334.5|4333|4335|4333|4334.5|4333|0
1626428560000|2021-07-16 09:42:40||4333.5||4333||4333.5||4333|0
1626428570000|2021-07-16 09:42:50|4334|4332.5|4334.5|4333|4334.5|4333.5|4334|4332.5|250
1626428580000|2021-07-16 09:43:00|4334|4332.5|4332.5|4331.5|4334|4332.5|4332.5|4331.5|310
1626428590000|2021-07-16 09:43:10|4332|4331|4332|4330.5|4332|4331|4331.5|4330.5|70
1626428600000|2021-07-16 09:43:20|4331.5|4330|4331|4330|4331.5|4330.5|4331|4329.5|0
1626428610000|2021-07-16 09:43:30|||||||||34
1626428620000|2021-07-16 09:43:40|4330.5||4330.5||4331||4330.5||0
1626428630000|2021-07-16 09:43:50|4331|4329.5|4330|4329|4331|4329.5|4330|4329|266
1626428640000|2021-07-16 09:44:00|4330.5|4329.5|4331|4330|4331|4330|4330.5|4329.5|339
1626428650000|2021-07-16 09:44:10|4331.5|4330.5|4332|4330.5|4332|4331|4331|4330.5|250
1626428660000|2021-07-16 09:44:20|4332.5|4331|4332|4331.5|4333|4332|4332|4331|272
1626428670000|2021-07-16 09:44:30|4332.5|4331|4332|4331.5|4332.5|4331.5|4332|4331|0
1626428680000|2021-07-16 09:44:40||4331||4331||4331||4331|0
1626428690000|2021-07-16 09:44:50|4331.5|4330.5|4333|4332|4333|4332|4331.5|4330.5|172
1626428700000|2021-07-16 09:45:00|4333.5|4332.5|4333.5|4332.5|4334|4333.5|4333.5|4332.5|694
1626428710000|2021-07-16 09:45:10|4333|4332|4332.5|4331.5|4333|4332|4332.5|4331.5|55
1626428720000|2021-07-16 09:45:20|4333|4332|4333|4332|4333|4332|4333|4332|0
1626428730000|2021-07-16 09:45:30|4332.5|4331.5|4332|4331|4332.5|4331.5|4331.5|4331|547
1626428740000|2021-07-16 09:45:40|||||||||30
1626428750000|2021-07-16 09:45:50|4332.5||4332.5||4332.5||4332.5||0
1626428760000|2021-07-16 09:46:00|4333|4332|4334.5|4333.5|4334.5|4333.5|4333|4332|0
1626428770000|2021-07-16 09:46:10|4335|4334|4335|4334|4335|4334|4335|4334|91
1626428780000|2021-07-16 09:46:20|4335.5|4334.5|4337.5|4336.5|4338|4336.5|4335.5|4334.5|501
1626428790000|2021-07-16 09:46:30|4338|4337|4339.5|4339|4341|4340|4338|4337|1916
1626428800000|2021-07-16 09:46:40|4340||4340.5||4340.5||4340||0
1626428810000|2021-07-16 09:46:50|4340|4338.5|4339.5|4338|4340|4338.5|4339|4338|119
1626428820000|2021-07-16 09:47:00|4339|4337.5|4338.5|4337|4339|4337.5|4338|4337|615
1626428830000|2021-07-16 09:47:10|4338||4338||4338.5||4338||41
1626428850000|2021-07-16 09:47:30|4338.5|4337.5|4337.5|4336|4338.5|4337.5|4337|4336|718
1626428860000|2021-07-16 09:47:40||4336.5||4336.5||4336.5||4336.5|0
1626428870000|2021-07-16 09:47:50|4338|4337|4337.5|4336.5|4338|4337|4337.5|4336.5|0
1626428880000|2021-07-16 09:48:00|4337||4338||4338||4337||91
1626428910000|2021-07-16 09:48:30|4337.5|4335.5|4336.5|4335.5|4337.5|4335.5|4336.5|4335.5|96
1626428920000|2021-07-16 09:48:40||4335||4335||4335||4335|0
1626428930000|2021-07-16 09:48:50|4336|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|24
1626428940000|2021-07-16 09:49:00|4337.5|4336|4337.5|4336.5|4337.5|4336.5|4337.5|4336|90
1626428950000|2021-07-16 09:49:10|4337|4336|4337|4336|4337|4336.5|4337|4336|0
1626428960000|2021-07-16 09:49:20|4336.5|4335.5|4336|4335|4336.5|4335.5|4335.5|4334.5|393
1626428970000|2021-07-16 09:49:30||4334.5||4334.5||4334.5||4334.5|0
1626428980000|2021-07-16 09:49:40|4335.5|4335|4336|4334.5|4336|4335|4335.5|4334|0
1626428990000|2021-07-16 09:49:50|4336.5|4335|4336.5|4335|4336.5|4335.5|4336.5|4335|76
1626429000000|2021-07-16 09:50:00|4336||4336.5||4336.5||4336||0
1626429010000|2021-07-16 09:50:10|4336|4334.5|4335.5|4334|4336|4335|4335|4334|30
1626429020000|2021-07-16 09:50:20|4336|4334.5|4336|4335|4336.5|4335.5|4335.5|4334.5|301
1626429030000|2021-07-16 09:50:30|4335.5|4334.5|4335.5|4334|4336|4335|4335.5|4334|30
1626429040000|2021-07-16 09:50:40|4336|4334.5|4335.5|4334.5|4336|4334.5|4335.5|4334.5|24
1626429050000|2021-07-16 09:50:50|4336|4335.5|4335.5|4334.5|4336|4335.5|4335.5|4334.5|31
1626429060000|2021-07-16 09:51:00|4336||4336||4336||4336||0
1626429070000|2021-07-16 09:51:10|4335.5|4334|4335|4334|4335.5|4334|4335|4334|647
1626429080000|2021-07-16 09:51:20|4334.5|4333.5|4334.5|4333|4335|4333.5|4334|4332.5|205
1626429090000|2021-07-16 09:51:30|4335||4334.5||4335||4334.5||0
1626429100000|2021-07-16 09:51:40|4334|4334|4334.5|4333|4334.5|4334|4334|4333|31
1626429110000|2021-07-16 09:51:50|4334|4332.5|4334|4332.5|4334|4332.5|4333.5|4332|260
1626429120000|2021-07-16 09:52:00||4333||4332.5||4333||4332.5|0
1626429130000|2021-07-16 09:52:10|4333.5|4332|4334|4333|4334|4333|4333.5|4332|23
1626429140000|2021-07-16 09:52:20|||||||||8
1626429160000|2021-07-16 09:52:40|4334.5|4333.5|4334.5|4334|4334.5|4334|4334.5|4333.5|0
1626429170000|2021-07-16 09:52:50||4333.5||4333.5||4333.5||4333|22
1626429180000|2021-07-16 09:53:00|4335|4334|4334.5|4333.5|4335|4334|4334.5|4333.5|1211
1626429190000|2021-07-16 09:53:10|4334|4333|4334|4333|4334|4333.5|4334|4333|664
1626429200000|2021-07-16 09:53:20|4333.5|4332|4332|4331|4333.5|4332|4332|4331|79
1626429210000|2021-07-16 09:53:30||4331.5||4331||4331.5||4331|8
1626429240000|2021-07-16 09:54:00|4332.5|4331.5|4333|4331.5|4333|4332.5|4332.5|4331.5|204
1626429250000|2021-07-16 09:54:10|4333.5|4332|4333.5|4332.5|4333.5|4333|4333.5|4332|289
1626429260000|2021-07-16 09:54:20|4334|4333|4334|4332.5|4335|4334|4333.5|4332.5|550
1626429270000|2021-07-16 09:54:30|4334.5|4333|4334.5|4333|4334.5|4333.5|4334.5|4333|0
1626429280000|2021-07-16 09:54:40||4333.5||4333.5||4333.5||4333.5|0
1626429290000|2021-07-16 09:54:50|4334||4334||4334||4334||218
1626429300000|2021-07-16 09:55:00|4333.5|4332.5|4334|4332.5|4334|4332.5|4333.5|4332.5|136
1626429310000|2021-07-16 09:55:10|4333.5||4333.5||4333.5||4333.5||0
1626429320000|2021-07-16 09:55:20|4333|4332|4332.5|4331.5|4333|4332|4332.5|4331.5|34
1626429330000|2021-07-16 09:55:30|4333|4332|4333.5|4332.5|4334|4333|4333|4332|1761
1626429340000|2021-07-16 09:55:40|||||||||31
1626429380000|2021-07-16 09:56:20|4334|4333|4333.5|4332.5|4334.5|4333.5|4332.5|4332|1789
1626429390000|2021-07-16 09:56:30|4334|4333|4334.5|4333.5|4334.5|4333.5|4334|4333|3
1626429400000|2021-07-16 09:56:40|4334|4333|4334|4333|4334|4333|4334|4333|452
1626429410000|2021-07-16 09:56:50||4333.5||4333.5||4333.5||4333.5|0
1626429420000|2021-07-16 09:57:00|4334.5|4333|4334.5|4333.5|4334.5|4334|4334|4333|367
1626429430000|2021-07-16 09:57:10|4334|4334|4333|4332|4334.5|4334|4332.5|4332|960
1626429440000|2021-07-16 09:57:20|4332.5|4331.5|4331.5|4330.5|4332.5|4331.5|4331.5|4330.5|735
1626429450000|2021-07-16 09:57:30|4332|4331|4332.5|4331.5|4332.5|4331.5|4332|4330.5|303
1626429460000|2021-07-16 09:57:40|||||||||22
1626429470000|2021-07-16 09:57:50|4333|4332|4333|4332.5|4333|4332.5|4333|4332|96
1626429480000|2021-07-16 09:58:00|4333.5||4333||4333.5||4333||339
1626429490000|2021-07-16 09:58:10|||||||||23
1626429500000|2021-07-16 09:58:20|4333.5|4333|4333.5|4333|4333.5|4333|4333|4332.5|878
1626429510000|2021-07-16 09:58:30|||||||||34
1626429520000|2021-07-16 09:58:40||4332.5||4332.5||4332.5||4332.5|0
1626429540000|2021-07-16 09:59:00|4333|4333|4333.5|4332.5|4333.5|4333|4333|4332.5|143
1626429560000|2021-07-16 09:59:20||4333||4332.5||4333||4332.5|180
1626429580000|2021-07-16 09:59:40|4334|4333|4334|4333.5|4334|4333.5|4334|4333|439
1626429590000|2021-07-16 09:59:50|4334.5|4334|4334|4333.5|4334.5|4334|4334|4333.5|535
1626429600000|2021-07-16 10:00:00|4334.5|4333|4333.5|4333|4334.5|4333|4333|4332.5|914
1626429610000|2021-07-16 10:00:10|4333|4332.5|4332.5|4331.5|4333.5|4332.5|4332.5|4331.5|314
1626429620000|2021-07-16 10:00:20|4333|4332|4333|4332.5|4333.5|4332.5|4333|4332|51
1626429630000|2021-07-16 10:00:30||4332||4332||4332||4332|53
1626429660000|2021-07-16 10:01:00|4333.5|4332.5|4333|4332|4333.5|4333|4333|4332|47
1626429670000|2021-07-16 10:01:10|4333.5|4331.5|4333.5|4332|4333.5|4332|4333|4331.5|31
1626429690000|2021-07-16 10:01:30|4333|4332.5|4333.5|4333|4333.5|4333|4333|4332|3
1626429700000|2021-07-16 10:01:40|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|55
1626429710000|2021-07-16 10:01:50|||||||||34
1626429720000|2021-07-16 10:02:00|4333.5|4333|4334|4333|4334|4333|4333.5|4333|83
1626429730000|2021-07-16 10:02:10||4333.5||4333||4333.5||4333|35
1626429740000|2021-07-16 10:02:20|4333.5|4332.5|4333|4332.5|4333.5|4332.5|4333|4332.5|315
1626429750000|2021-07-16 10:02:30|4333.5||4333.5||4333.5||4333.5||23
1626429770000|2021-07-16 10:02:50|4334|4333|4334|4333|4334|4333.5|4333.5|4333|147
1626429780000|2021-07-16 10:03:00|||||||||500
1626429790000|2021-07-16 10:03:10|4334.5|4333.5|4334.5|4334|4334.5|4334|4334.5|4333.5|85
1626429800000|2021-07-16 10:03:20|4334|4333.5|4334|4333|4334|4333.5|4334|4333|255
1626429810000|2021-07-16 10:03:30|||||||||1
1626429850000|2021-07-16 10:04:10||4333.5||4333.5||4333.5||4333.5|350
1626429860000|2021-07-16 10:04:20|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|261
1626429870000|2021-07-16 10:04:30|4334||4334||4334||4334||0
1626429890000|2021-07-16 10:04:50|4333.5|4333|4334|4332.5|4334|4333.5|4333.5|4332.5|187
1626429900000|2021-07-16 10:05:00||4333||4333||4333||4333|0
1626429910000|2021-07-16 10:05:10|4333.5||4333.5||4333.5||4333.5||31
1626429920000|2021-07-16 10:05:20|4334||4334||4334||4334||35
1626429930000|2021-07-16 10:05:30|4333.5|4332.5|4333|4332.5|4334|4332.5|4333|4332|797
1626429940000|2021-07-16 10:05:40|4332.5|4332|4332.5|4331.5|4332.5|4332|4332.5|4331.5|335
1626429950000|2021-07-16 10:05:50|4333|4332|4334|4333|4334|4333|4332.5|4331.5|507
1626429960000|2021-07-16 10:06:00|4333.5|4332.5|4333|4332|4333.5|4332.5|4333|4332|160
1626429970000|2021-07-16 10:06:10|4333.5|4332.5|4333|4332|4333.5|4332.5|4333|4332|200
1626429990000|2021-07-16 10:06:30|4332.5|4331.5|4331|4330.5|4332.5|4331.5|4331|4330|4812
1626430000000|2021-07-16 10:06:40|4331.5||4331||4331.5||4331||471
1626430010000|2021-07-16 10:06:50|4331.5|4330|4330|4328.5|4331.5|4330|4330|4328.5|3233
1626430020000|2021-07-16 10:07:00|4330.5|4329|4331.5|4330.5|4331.5|4330.5|4330|4329|16808
1626430030000|2021-07-16 10:07:10|4332|4331|4332.5|4331.5|4332.5|4332|4332|4330.5|306
1626430040000|2021-07-16 10:07:20|4333|4332|4333|4332|4333.5|4332.5|4333|4332|67
1626430050000|2021-07-16 10:07:30|4333.5|4332.5|4334|4333|4334|4333|4333.5|4332|0
1626430060000|2021-07-16 10:07:40|4333.5|4333.5|4334|4333.5|4334|4333.5|4333.5|4333.5|34
1626430070000|2021-07-16 10:07:50|||||||||23
1626430080000|2021-07-16 10:08:00|4333.5|4333|4334|4333.5|4334|4333.5|4333.5|4333|274
1626430090000|2021-07-16 10:08:10|4334.5|4334|4334|4333|4334.5|4334|4334|4333|145
1626430100000|2021-07-16 10:08:20|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|85
1626430110000|2021-07-16 10:08:30|4334|4333|4334|4332.5|4334|4333|4334|4332.5|0
1626430120000|2021-07-16 10:08:40|4333.5|4332|4332.5|4331.5|4333.5|4332|4332.5|4331.5|48
1626430130000|2021-07-16 10:08:50|4333|4332|4332.5|4331.5|4333|4332|4332.5|4331.5|770
1626430140000|2021-07-16 10:09:00|4333.5|4332|4333|4332.5|4333.5|4332.5|4332.5|4331.5|1644
1626430150000|2021-07-16 10:09:10|4333.5|4333|4333.5|4333|4333.5|4333|4333.5|4333|51
1626430160000|2021-07-16 10:09:20||4332.5||4332.5||4332.5||4332.5|145
1626430170000|2021-07-16 10:09:30|4333|4332|4332.5|4331.5|4333|4332.5|4332.5|4331.5|249
1626430190000|2021-07-16 10:09:50|4332|4331|4332.5|4331.5|4332.5|4331.5|4331.5|4331|883
1626430200000|2021-07-16 10:10:00||4332||4331.5||4332||4331.5|452
1626430210000|2021-07-16 10:10:10|4332||4332||4332||4332||107
1626430220000|2021-07-16 10:10:20|4332.5|4332|4332.5|4332|4333|4332|4332.5|4332|2743
1626430230000|2021-07-16 10:10:30|||||||||45
1626430240000|2021-07-16 10:10:40|4332|4331.5|4332.5|4331.5|4332.5|4331.5|4332|4331.5|202
1626430250000|2021-07-16 10:10:50|4333|4332|4333|4331.5|4333|4332.5|4333|4331.5|1464
1626430260000|2021-07-16 10:11:00|4332.5|4332|4332.5|4331.5|4332.5|4332|4332.5|4331.5|0
1626430270000|2021-07-16 10:11:10|4332||4332||4332.5||4332||233
1626430280000|2021-07-16 10:11:20||4331||4331.5||4331.5||4331|134
1626430290000|2021-07-16 10:11:30|4331.5|4330.5|4330.5|4330|4331.5|4331|4330.5|4330|315
1626430300000|2021-07-16 10:11:40|4330|4329.5|4330|4329|4330|4329.5|4330|4328.5|311
1626430310000|2021-07-16 10:11:50|4329.5|4328.5|4329.5|4328.5|4330|4328.5|4329|4328.5|457
1626430320000|2021-07-16 10:12:00|4330|4329|4330.5|4329.5|4330.5|4330|4330|4329|1405
1626430340000|2021-07-16 10:12:20||4330||4330||4330||4330|30
1626430350000|2021-07-16 10:12:30|4331|4330.5|4330.5|4329.5|4331.5|4330.5|4330.5|4329.5|1057
1626430370000|2021-07-16 10:12:50|||||||||30
1626430380000|2021-07-16 10:13:00|4331|4330|4330.5|4329.5|4331.5|4331|4330.5|4329.5|1023
1626430390000|2021-07-16 10:13:10|4330|4329|4330|4329|4330.5|4329|4329.5|4329|369
1626430410000|2021-07-16 10:13:30|4329.5|4328.5|4330|4329|4330|4329|4329|4328|734
1626430420000|2021-07-16 10:13:40|4330.5|4329.5|4331|4330|4331|4330|4330.5|4329.5|38635
1626430430000|2021-07-16 10:13:50|4331.5|4330.5|4332|4331|4332|4331.5|4331.5|4330.5|198
1626430440000|2021-07-16 10:14:00|4331.5|4330.5|4331|4330|4331.5|4330.5|4331|4330|914
1626430470000|2021-07-16 10:14:30|4331.5|4330.5|4331|4330|4331.5|4330.5|4331|4330|135
1626430490000|2021-07-16 10:14:50|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|1011
1626430500000|2021-07-16 10:15:00|4331||4331||4331||4331||0
1626430510000|2021-07-16 10:15:10|4331.5||4331.5||4331.5||4331.5||0
1626430520000|2021-07-16 10:15:20|4332|4331|4332.5|4331|4332.5|4332|4331.5|4331|674
1626430530000|2021-07-16 10:15:30|4332|4330.5|4331.5|4330.5|4332|4330.5|4331.5|4330.5|233
1626430550000|2021-07-16 10:15:50|4331|4331|4329.5|4328.5|4331.5|4331|4329.5|4328.5|1169
1626430570000|2021-07-16 10:16:10|4329|4328|4328.5|4327.5|4329|4328|4328.5|4327.5|25393
1626430580000|2021-07-16 10:16:20|4329|4328|4329.5|4328.5|4329.5|4328.5|4329|4328|1091
1626430590000|2021-07-16 10:16:30|4329|4328|4328.5|4328|4329|4328|4328.5|4328|469
1626430600000|2021-07-16 10:16:40|4328|4327.5|4328|4327.5|4328.5|4327.5|4328|4327.5|201
1626430610000|2021-07-16 10:16:50|4327.5|4327|4326.5|4325.5|4327.5|4327|4326.5|4325.5|1415
1626430620000|2021-07-16 10:17:00|4327|4326|4327|4325.5|4327|4326|4326.5|4325.5|4
1626430630000|2021-07-16 10:17:10|4327.5|4326|4328|4326.5|4328|4327|4327.5|4326|891
1626430650000|2021-07-16 10:17:30|4327.5||4327||4327.5||4327||0
1626430660000|2021-07-16 10:17:40|4327.5|4327|4328|4327|4328|4327|4327.5|4327|110
1626430670000|2021-07-16 10:17:50|4327.5|4326.5|4328|4327|4328|4327|4327.5|4326.5|361
1626430680000|2021-07-16 10:18:00|4327.5|4326.5|4326.5|4325.5|4328|4326.5|4326.5|4325.5|302
1626430690000|2021-07-16 10:18:10|4326|4325|4326.5|4325.5|4326.5|4326|4326|4325|1574
1626430700000|2021-07-16 10:18:20|4326|4325|4326.5|4325|4326.5|4325|4326|4325|73
1626430710000|2021-07-16 10:18:30|4326|4324.5|4325|4324|4326|4324.5|4325|4324|293
1626430720000|2021-07-16 10:18:40|||||||||14
1626430730000|2021-07-16 10:18:50|4324.5|4323.5|4324.5|4323.5|4324.5|4324|4324.5|4323|93
1626430740000|2021-07-16 10:19:00||4323||4323.5||4323.5||4323|719
1626430780000|2021-07-16 10:19:40|4325|4324|4325|4324.5|4325|4324.5|4325|4323.5|346
1626430800000|2021-07-16 10:20:00|4325.5|4325|4326|4325|4326.5|4326|4325.5|4325|2126
1626430810000|2021-07-16 10:20:10|4325.5||4326||4326||4325.5||336
1626430820000|2021-07-16 10:20:20|4326.5|4325.5|4327|4326.5|4327|4326.5|4326.5|4325.5|1190
1626430830000|2021-07-16 10:20:30|4327.5|4326|4327|4326|4327.5|4326|4326|4325|2668
1626430860000|2021-07-16 10:21:00|4327.5|4326.5|4328|4327|4328|4327.5|4327.5|4326.5|989
1626430870000|2021-07-16 10:21:10|4327.5|4326.5|4326|4325|4327.5|4326.5|4326|4325|1210
1626430880000|2021-07-16 10:21:20|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324.5|50
1626430890000|2021-07-16 10:21:30|4325|4324|4325|4324|4325|4324|4325|4324|58
1626430900000|2021-07-16 10:21:40|4324.5|4323.5|4323.5|4322.5|4324.5|4323.5|4323|4322.5|460
1626430910000|2021-07-16 10:21:50|4324|4323|4323.5|4323|4324|4323|4323.5|4323|55
1626430920000|2021-07-16 10:22:00|4324|4324|4325|4324|4325.5|4324.5|4324|4323.5|1502
1626430930000|2021-07-16 10:22:10|4324.5|4324.5|4325|4324.5|4325|4324.5|4324.5|4324.5|96
1626430940000|2021-07-16 10:22:20|4324.5|4324|4324.5|4323.5|4324.5|4324|4324|4323.5|913
1626430950000|2021-07-16 10:22:30|||||||||293
1626430960000|2021-07-16 10:22:40|4325|4324|4325|4324|4325|4324.5|4325|4323.5|130
1626430970000|2021-07-16 10:22:50|4325.5|4324.5|4325.5|4324.5|4326|4325|4324.5|4323.5|749
1626430980000|2021-07-16 10:23:00|4325|4324|4323.5|4322.5|4325.5|4324|4323.5|4322.5|840
1626430990000|2021-07-16 10:23:10|4324|4323|4324.5|4323|4324.5|4323.5|4324|4322.5|218
1626431000000|2021-07-16 10:23:20|4325|4323.5|4325.5|4324.5|4325.5|4324.5|4325|4323.5|293
1626431040000|2021-07-16 10:24:00|4326|4325|4326.5|4326|4326.5|4326|4326|4325|547
1626431050000|2021-07-16 10:24:10|4327|4326.5|4327|4326.5|4327|4326.5|4327|4326.5|0
1626431070000|2021-07-16 10:24:30|||||||||32
1626431080000|2021-07-16 10:24:40|4326.5|4326|4326.5|4325.5|4326.5|4326|4326|4325.5|628
1626431090000|2021-07-16 10:24:50|4326|4325|4326|4325|4326|4325|4325.5|4325|48
1626431100000|2021-07-16 10:25:00|4326.5|4325.5|4327|4325.5|4327|4326|4326.5|4325.5|381
1626431110000|2021-07-16 10:25:10|4326.5||4326.5||4326.5||4326.5||15
1626431120000|2021-07-16 10:25:20|4326|4325|4326|4325|4326.5|4325.5|4325.5|4325|1125
1626431130000|2021-07-16 10:25:30|4326.5|4325.5|4326.5|4325|4326.5|4325.5|4326.5|4325|0
1626431140000|2021-07-16 10:25:40||4325.5||4325.5||4325.5||4325|0
1626431150000|2021-07-16 10:25:50|4326||4326.5||4326.5||4326||200
1626431160000|2021-07-16 10:26:00|4326||4326.5||4326.5||4326||200
1626431170000|2021-07-16 10:26:10|4327|4326|4327|4326|4327|4326|4327|4326|257
1626431180000|2021-07-16 10:26:20|4327.5|4326.5|4329|4328|4329.5|4328|4327.5|4326.5|503
1626431190000|2021-07-16 10:26:30|4329.5||4329||4329.5||4329||0
1626431200000|2021-07-16 10:26:40||4328.5||4328.5||4328.5||4328.5|28
1626431210000|2021-07-16 10:26:50|4330|4329|4330|4329|4330|4329|4329.5|4329|119
1626431220000|2021-07-16 10:27:00|4329.5|4329.5|4330|4329|4330.5|4329.5|4329.5|4329|498
1626431230000|2021-07-16 10:27:10|4329.5|4328.5|4329.5|4328|4329.5|4328.5|4328.5|4328|1922
1626431240000|2021-07-16 10:27:20|4329||4329.5||4329.5||4329||512
1626431250000|2021-07-16 10:27:30|4329||4329.5||4329.5||4329||0
1626431260000|2021-07-16 10:27:40|4330|4328.5|4330|4329|4330|4329|4330|4328.5|101
1626431270000|2021-07-16 10:27:50|4329.5|4329.5|4329.5|4328.5|4330|4329.5|4329|4328.5|1012
1626431300000|2021-07-16 10:28:20|4330|4329|4329.5|4328.5|4330|4329|4329.5|4328.5|48
1626431310000|2021-07-16 10:28:30|4330|4329|4330|4329.5|4330|4329.5|4330|4329|110
1626431330000|2021-07-16 10:28:50|4329.5|4329|4328.5|4327.5|4329.5|4329|4328.5|4327.5|921
1626431340000|2021-07-16 10:29:00|4329|4328|4329|4327.5|4329|4328|4328.5|4327.5|248
1626431350000|2021-07-16 10:29:10|4328.5||4328.5||4328.5||4328.5||0
1626431360000|2021-07-16 10:29:20|4328|4327|4327.5|4326.5|4328.5|4327|4327.5|4326.5|36
1626431380000|2021-07-16 10:29:40|4327||4327.5||4327.5||4327||0
1626431400000|2021-07-16 10:30:00|4327|4326|4326.5|4325|4327.5|4326|4325|4324.5|2075
1626431410000|2021-07-16 10:30:10|4326|4325.5|4327|4326|4327|4326|4326|4325.5|242
1626431420000|2021-07-16 10:30:20|4327.5|4326.5|4327|4326|4327.5|4326.5|4327|4326|382
1626431440000|2021-07-16 10:30:40|4327.5|4326.5|4327.5|4326.5|4327.5|4327|4327.5|4326.5|1
1626431450000|2021-07-16 10:30:50|4327||4327.5||4327.5||4327||110
1626431490000|2021-07-16 10:31:30|4328|4327|4328.5|4327.5|4328.5|4327.5|4328|4327|837
1626431510000|2021-07-16 10:31:50|4329|4328|4329|4328|4329|4328.5|4329|4328|97
1626431520000|2021-07-16 10:32:00|4329.5|4328.5|4329.5|4328.5|4330|4329|4329.5|4328|189
1626431530000|2021-07-16 10:32:10|4329|4328|4329.5|4328|4329.5|4328|4329|4328|0
1626431550000|2021-07-16 10:32:30|4330|4328.5|4330|4329|4330|4329|4330|4328.5|501
1626431560000|2021-07-16 10:32:40|4330.5|4329.5|4329.5|4329|4330.5|4330|4329.5|4329|2867
1626431570000|2021-07-16 10:32:50|4329|4328.5|4328.5|4327.5|4329.5|4328.5|4328|4327.5|1196
1626431580000|2021-07-16 10:33:00|4328|4327|4329.5|4328.5|4329.5|4328.5|4328|4327|2532
1626431590000|2021-07-16 10:33:10|4329|4328|4329.5|4328|4329.5|4328.5|4329|4328|400
1626431610000|2021-07-16 10:33:30|4329||4329||4329||4329||0
1626431650000|2021-07-16 10:34:10|||||||||120
1626431660000|2021-07-16 10:34:20|4329.5|4328.5|4329.5|4328.5|4329.5|4329|4329.5|4328.5|256
1626431680000|2021-07-16 10:34:40||4329||4329||4329||4329|118
1626431700000|2021-07-16 10:35:00|4330|4329.5|4330.5|4329.5|4330.5|4330|4330|4329.5|211
1626431720000|2021-07-16 10:35:20|4330|4329|4330|4329.5|4330.5|4329.5|4330|4329|323
1626431730000|2021-07-16 10:35:30|4330.5|4330|4330|4329.5|4331|4330|4330|4329|1237
1626431740000|2021-07-16 10:35:40||4329||4329||4329||4329|272
1626431760000|2021-07-16 10:36:00||4329.5||4329.5||4329.5||4329.5|524
1626431770000|2021-07-16 10:36:10|4330.5|4330|4330|4329|4331|4330|4330|4329|348
1626431780000|2021-07-16 10:36:20|4330.5|4329.5|4331|4330|4331|4330|4330.5|4329.5|1379
1626431790000|2021-07-16 10:36:30|4330.5|4330.5|4331|4330|4331|4330.5|4330.5|4330|856
1626431800000|2021-07-16 10:36:40|4330.5||4331||4331||4330.5||0
1626431830000|2021-07-16 10:37:10|4331.5|4330.5|4331|4330.5|4331.5|4330.5|4330.5|4330|1101
1626431840000|2021-07-16 10:37:20|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|29
1626431850000|2021-07-16 10:37:30|4331|4329.5|4330.5|4330|4331|4330|4330|4329|4152
1626431870000|2021-07-16 10:37:50|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|62
1626431900000|2021-07-16 10:38:20|||||||||30
1626431910000|2021-07-16 10:38:30|4331.5|4331|4332|4331.5|4333|4332|4331.5|4331|656
1626431920000|2021-07-16 10:38:40|4332.5|4332|4333|4332|4333|4332|4332.5|4332|550
1626431930000|2021-07-16 10:38:50|4333.5|4332.5|4334.5|4333|4334.5|4333|4333.5|4332.5|238
1626431940000|2021-07-16 10:39:00|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|250
1626431950000|2021-07-16 10:39:10|4334.5||4334.5||4334.5||4334.5||0
1626431960000|2021-07-16 10:39:20|4335|4334|4334.5|4333.5|4335|4334.5|4334.5|4333.5|309
1626431970000|2021-07-16 10:39:30|4335||4335||4335||4335||0
1626431980000|2021-07-16 10:39:40||4334||4334||4334||4334|0
1626432000000|2021-07-16 10:40:00|4335.5|4334.5|4336.5|4335|4336.5|4335|4335.5|4334.5|1115
1626432010000|2021-07-16 10:40:10|4336|4334.5|4335|4334|4336.5|4334.5|4335|4334|2054
1626432020000|2021-07-16 10:40:20|4335.5|4334.5|4336|4335.5|4336|4335.5|4335.5|4334|823
1626432030000|2021-07-16 10:40:30|||||||||4
1626432040000|2021-07-16 10:40:40|4335.5|4335|4336|4334.5|4336|4335|4335.5|4334.5|57
1626432050000|2021-07-16 10:40:50|4335.5|4335|4336|4335|4336|4335|4335.5|4335|0
1626432060000|2021-07-16 10:41:00||4335.5||4335.5||4335.5||4335.5|209
1626432070000|2021-07-16 10:41:10|4336.5|4335|4336.5|4336|4336.5|4336|4336.5|4335|146
1626432090000|2021-07-16 10:41:30|4337||4337||4337||4336.5||335
1626432100000|2021-07-16 10:41:40|4337.5|4336.5|4337.5|4336.5|4337.5|4337|4337.5|4336|35
1626432120000|2021-07-16 10:42:00|4338|4337|4338|4337|4338|4337.5|4338|4336.5|422
1626432130000|2021-07-16 10:42:10|||||||||218
1626432140000|2021-07-16 10:42:20|4337.5|4336.5|4337.5|4336.5|4337.5|4337|4337.5|4336.5|77
1626432150000|2021-07-16 10:42:30|4338|4337|4338.5|4337.5|4338.5|4337.5|4338|4336.5|376
1626432170000|2021-07-16 10:42:50|4338|4338|4338.5|4338|4338.5|4338|4338|4338|363
1626432180000|2021-07-16 10:43:00|4339|4338.5|4338|4337|4339.5|4338.5|4338|4337|630
1626432190000|2021-07-16 10:43:10|||||||||23
1626432200000|2021-07-16 10:43:20|4337.5|4336.5|4337.5|4336.5|4338|4336.5|4337|4336|367
1626432210000|2021-07-16 10:43:30|4337|4336|4337.5|4336.5|4337.5|4336.5|4337|4336|0
1626432220000|2021-07-16 10:43:40|4337|4336|4337|4336|4337|4336|4336.5|4336|132
1626432230000|2021-07-16 10:43:50|4337.5||4337||4337.5||4337||0
1626432240000|2021-07-16 10:44:00|4337.5||4337.5||4337.5||4337.5||0
1626432250000|2021-07-16 10:44:10|4337||4336.5||4337||4336.5||93
1626432260000|2021-07-16 10:44:20|4337|4335.5|4336.5|4335|4337|4335.5|4336|4335|345
1626432270000|2021-07-16 10:44:30|4336||4336||4336||4336||0
1626432280000|2021-07-16 10:44:40|4336.5|4335.5|4337|4336|4337|4336|4336.5|4335.5|51
1626432300000|2021-07-16 10:45:00|4336.5|4335.5|4336|4335|4337|4336|4336|4335|54
1626432320000|2021-07-16 10:45:20|4335.5|4334.5|4335.5|4334.5|4335.5|4335|4335|4334.5|824
1626432330000|2021-07-16 10:45:30|4335|4334|4335|4334|4335|4334|4334|4333|415
1626432340000|2021-07-16 10:45:40||4334.5||4334||4334.5||4334|133
1626432350000|2021-07-16 10:45:50|4335.5|4334.5|4336|4335|4336|4335|4335.5|4334.5|257
1626432360000|2021-07-16 10:46:00|4335.5|4335.5|4336|4335|4336|4335.5|4335.5|4335|158
1626432370000|2021-07-16 10:46:10||4335.5||4335.5||4335.5||4335.5|113
1626432380000|2021-07-16 10:46:20|4336.5|4335|4336|4335|4336.5|4335.5|4335.5|4335|632
1626432390000|2021-07-16 10:46:30|4335.5|4334.5|4335.5|4334|4335.5|4335|4335|4334|335
1626432400000|2021-07-16 10:46:40|4335|4334.5|4334|4333|4335|4334.5|4334|4333|61
1626432420000|2021-07-16 10:47:00|4333.5|4332.5|4333|4332|4333.5|4332.5|4333|4332|140
1626432430000|2021-07-16 10:47:10|||||||||300
1626432460000|2021-07-16 10:47:40||4332.5||4332.5||4332.5||4332.5|0
1626432470000|2021-07-16 10:47:50|4332.5|4332|4333|4332|4333|4332.5|4332.5|4332|365
1626432480000|2021-07-16 10:48:00|4332.5|4332.5|4333|4332|4333|4332.5|4332.5|4332|200
1626432500000|2021-07-16 10:48:20|4332.5|4332.5|4333|4332.5|4333|4332.5|4332.5|4332.5|199
1626432520000|2021-07-16 10:48:40|4332.5|4332|4333|4331.5|4333|4332|4332.5|4331.5|156
1626432530000|2021-07-16 10:48:50|4332.5||4333||4333||4332.5||37
1626432560000|2021-07-16 10:49:20|4333.5|4332.5|4333|4332.5|4333.5|4332.5|4333|4332.5|180
1626432570000|2021-07-16 10:49:30|4333.5|4333|4333.5|4332.5|4334|4333|4333|4332.5|1044
1626432580000|2021-07-16 10:49:40|4333||4333.5||4333.5||4333||0
1626432600000|2021-07-16 10:50:00|4334|4333|4333|4332.5|4334|4333|4332.5|4332|573
1626432620000|2021-07-16 10:50:20|4332.5|4332|4332|4331|4333|4332|4331.5|4331|722
1626432640000|2021-07-16 10:50:40|4332.5|4331.5|4333|4332|4333|4332|4332.5|4331.5|301
1626432650000|2021-07-16 10:50:50|4332.5|4332.5|4332.5|4331.5|4332.5|4332.5|4332.5|4331.5|762
1626432660000|2021-07-16 10:51:00|||||||||32
1626432680000|2021-07-16 10:51:20|4333|4332|4332.5|4332|4333|4332.5|4332.5|4332|32
1626432690000|2021-07-16 10:51:30|4333|4331.5|4333|4332|4333.5|4332.5|4333|4331.5|265
1626432700000|2021-07-16 10:51:40||4332.5||4332.5||4332.5||4332.5|0
1626432710000|2021-07-16 10:51:50|4332.5|4332|4332|4331|4332.5|4332|4332|4331|578
1626432720000|2021-07-16 10:52:00|4331.5||4331.5||4332||4331.5||32
1626432730000|2021-07-16 10:52:10|4332||4332||4332||4332||0
1626432740000|2021-07-16 10:52:20|4331.5|4330.5|4330.5|4330|4331.5|4330.5|4330.5|4330|345
1626432770000|2021-07-16 10:52:50|4331.5|4330.5|4331|4330|4331.5|4330.5|4331|4330|206
1626432780000|2021-07-16 10:53:00|4331.5|4330.5|4332|4331.5|4332|4331.5|4331|4330|937
1626432790000|2021-07-16 10:53:10|4332.5|4332|4332.5|4331.5|4332.5|4332|4332.5|4331.5|623
1626432800000|2021-07-16 10:53:20|4333|4332|4333|4332|4333.5|4332.5|4333|4331.5|777
1626432810000|2021-07-16 10:53:30|4332.5|4331.5|4333|4331.5|4333|4331.5|4332|4331.5|712
1626432820000|2021-07-16 10:53:40|4332.5||4332.5||4333||4332.5||0
1626432830000|2021-07-16 10:53:50|4333||4333||4333||4333||10
1626432850000|2021-07-16 10:54:10|4332.5|4331|4332|4331|4332.5|4331|4331.5|4331|402
1626432900000|2021-07-16 10:55:00|4332.5|4331.5|4332.5|4331.5|4333|4332|4332.5|4331|130
1626432910000|2021-07-16 10:55:10|||||||||168
1626432920000|2021-07-16 10:55:20|4333|4332|4333.5|4333|4333.5|4333|4333|4331.5|2666
1626432930000|2021-07-16 10:55:30|4334|4332.5|4333|4332.5|4334|4332.5|4333|4332.5|301
1626432940000|2021-07-16 10:55:40|4333.5|4333|4333.5|4332.5|4333.5|4333|4333.5|4332.5|3
1626432950000|2021-07-16 10:55:50|||||||||112
1626432960000|2021-07-16 10:56:00|4334|4333|4334|4333|4334|4333.5|4334|4332.5|210
1626432970000|2021-07-16 10:56:10|4334.5|4333.5|4334|4333.5|4334.5|4333.5|4334|4333.5|152
1626432980000|2021-07-16 10:56:20|4334.5||4334.5||4334.5||4334.5||90
1626433000000|2021-07-16 10:56:40|4334||4334.5||4334.5||4334||0
1626433010000|2021-07-16 10:56:50|||||||||35
1626433020000|2021-07-16 10:57:00|4334||4334.5||4334.5||4334||0
1626433030000|2021-07-16 10:57:10|4334|4333|4333.5|4332.5|4334.5|4333|4333.5|4332.5|831
1626433040000|2021-07-16 10:57:20|||||||||34
1626433050000|2021-07-16 10:57:30|||||||||180
1626433080000|2021-07-16 10:58:00|4333||4333.5||4333.5||4333||0
1626433100000|2021-07-16 10:58:20|4333|4332|4332.5|4331.5|4333|4332|4332.5|4331.5|168
1626433110000|2021-07-16 10:58:30|4333|4332|4333|4332|4333|4332.5|4333|4332|301
1626433120000|2021-07-16 10:58:40|4332.5|4331.5|4333|4332|4333|4332|4332.5|4331.5|12
1626433130000|2021-07-16 10:58:50|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332.5|100
1626433140000|2021-07-16 10:59:00|||||||||37
1626433160000|2021-07-16 10:59:20|4333||4333.5||4333.5||4333||0
1626433180000|2021-07-16 10:59:40||4333||4333||4333||4333|0
1626433190000|2021-07-16 10:59:50|4334|4332.5|4334.5|4334|4334.5|4334|4334|4332.5|622
1626433200000|2021-07-16 11:00:00|4334|4333.5|4335|4334|4335|4334.5|4334|4333.5|803
1626433210000|2021-07-16 11:00:10|4334.5|4334.5|4335.5|4334.5|4335.5|4334.5|4334.5|4334.5|1272
1626433220000|2021-07-16 11:00:20|4336|4335|4335.5|4334.5|4336|4335.5|4335|4334|712
1626433230000|2021-07-16 11:00:30|4336|4335|4336|4335|4336|4335|4336|4335|0
1626433240000|2021-07-16 11:00:40|4335.5||4336||4336||4335.5||0
1626433260000|2021-07-16 11:01:00|4336.5|4335.5|4337|4336|4337|4336.5|4336|4335.5|791
1626433280000|2021-07-16 11:01:20||4336.5||4336||4336.5||4336|0
1626433290000|2021-07-16 11:01:30|4336.5|4335.5|4337|4335.5|4337|4335.5|4336.5|4335.5|461
1626433310000|2021-07-16 11:01:50|4337.5|4336|4337.5|4336.5|4337.5|4336.5|4337|4336|1242
1626433320000|2021-07-16 11:02:00|4338|4337|4337.5|4336.5|4338|4337.5|4337|4336.5|2212
1626433330000|2021-07-16 11:02:10|4337||4337.5||4337.5||4337||0
1626433340000|2021-07-16 11:02:20|4337|4336|4336.5|4336|4337|4336|4336.5|4336|450
1626433350000|2021-07-16 11:02:30|4337|4336.5|4337|4336|4337|4336.5|4337|4336|540
1626433360000|2021-07-16 11:02:40|4336.5|4335.5|4336.5|4335.5|4337|4335.5|4336|4335.5|201
1626433370000|2021-07-16 11:02:50|4336|4336|4336.5|4335.5|4336.5|4336|4336|4335.5|34
1626433380000|2021-07-16 11:03:00|4337|4336.5|4337|4336.5|4337|4336.5|4336.5|4336|187
1626433390000|2021-07-16 11:03:10|4337.5|4337|4338|4337|4338|4337|4337.5|4336.5|86
1626433400000|2021-07-16 11:03:20|4337.5|4336.5|4337|4336|4337.5|4336.5|4336.5|4335.5|725
1626433420000|2021-07-16 11:03:40|4336.5||4337||4337||4336.5||184
1626433450000|2021-07-16 11:04:10|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|167
1626433480000|2021-07-16 11:04:40|4337|4336|4337.5|4336.5|4337.5|4336.5|4337|4336|631
1626433500000|2021-07-16 11:05:00||4337||4337||4337||4337|0
1626433510000|2021-07-16 11:05:10|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|88
1626433520000|2021-07-16 11:05:20|4338|4337|4338|4337|4338|4337|4337.5|4337|498
1626433540000|2021-07-16 11:05:40|4338.5|4337.5|4339|4338|4339|4338|4338.5|4337.5|1216
1626433550000|2021-07-16 11:05:50|4339.5|4338.5|4339|4338|4340|4339|4339|4338|1824
1626433560000|2021-07-16 11:06:00|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337.5|343
1626433570000|2021-07-16 11:06:10|4338|4337|4337.5|4336.5|4338|4337|4337.5|4336.5|84
1626433580000|2021-07-16 11:06:20|4338|4337|4338|4337|4338|4337.5|4338|4337|0
1626433590000|2021-07-16 11:06:30|4337.5|4336.5|4337.5|4336.5|4338|4337.5|4337.5|4336.5|50
1626433620000|2021-07-16 11:07:00|4337|4336|4336.5|4335.5|4337.5|4336|4336|4335.5|1088
1626433640000|2021-07-16 11:07:20||4336||4336||4336||4335.5|17
1626433650000|2021-07-16 11:07:30|4336|4335.5|4336|4335|4336|4335.5|4335.5|4335|233
1626433670000|2021-07-16 11:07:50|||||||||50
1626433680000|2021-07-16 11:08:00|4335.5|4334.5|4335.5|4334.5|4336|4335.5|4335|4334|3669
1626433690000|2021-07-16 11:08:10||4335||4334.5||4335||4334.5|0
1626433700000|2021-07-16 11:08:20|4336|4335|4336.5|4335.5|4336.5|4335.5|4336|4335|840
1626433760000|2021-07-16 11:09:20|4337|4336|4337.5|4337|4337.5|4337|4337|4335.5|1032
1626433770000|2021-07-16 11:09:30|4338||4338||4338||4338||76
1626433790000|2021-07-16 11:09:50|4337.5||4338||4338||4337.5||97
1626433800000|2021-07-16 11:10:00|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|685
1626433810000|2021-07-16 11:10:10|4338|4337|4338|4336.5|4338|4337|4338|4336.5|0
1626433820000|2021-07-16 11:10:20||4337||4337||4337||4337|0
1626433830000|2021-07-16 11:10:30|4337.5|4336.5|4336.5|4335.5|4337.5|4336.5|4336|4335.5|1514
1626433840000|2021-07-16 11:10:40|4337|4336|4337|4336|4337|4336|4336.5|4335.5|0
1626433860000|2021-07-16 11:11:00|4336.5||4337||4337||4336.5||0
1626433870000|2021-07-16 11:11:10|4336.5|4335.5|4336.5|4335.5|4337|4335.5|4336|4335.5|20
1626433880000|2021-07-16 11:11:20|4336||4336||4336||4336||0
1626433920000|2021-07-16 11:12:00|4336.5|4336|4336.5|4335.5|4336.5|4336|4336.5|4335.5|1811
1626433970000|2021-07-16 11:12:50|4336|4335|4335.5|4334.5|4336.5|4335|4335|4334.5|2777
1626433980000|2021-07-16 11:13:00|4335|4335|4335.5|4334.5|4335.5|4335|4335|4334.5|67
1626434000000|2021-07-16 11:13:20|||||||||34
1626434010000|2021-07-16 11:13:30|4335|4335|4335.5|4335|4335.5|4335|4335|4334|1990
1626434020000|2021-07-16 11:13:40|4335|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334.5|410
1626434030000|2021-07-16 11:13:50|4335||4335.5||4335.5||4335||174
1626434040000|2021-07-16 11:14:00|4335||4335.5||4335.5||4335||3559
1626434050000|2021-07-16 11:14:10|4336|4335|4335.5|4335|4336.5|4336|4335.5|4335|3013
1626434060000|2021-07-16 11:14:20|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|103
1626434090000|2021-07-16 11:14:50|||||||||2
1626434100000|2021-07-16 11:15:00|4337|4336|4338|4337|4338|4337.5|4337|4335.5|603
1626434130000|2021-07-16 11:15:30||4337.5||4337.5||4337.5||4337.5|0
1626434140000|2021-07-16 11:15:40|4337.5|4337|4338|4337|4338|4337|4337.5|4337|133
1626434150000|2021-07-16 11:15:50|4337.5|4337.5|4337.5|4336.5|4338|4337.5|4337.5|4336.5|184
1626434160000|2021-07-16 11:16:00|4337|4336|4337.5|4336.5|4337.5|4336.5|4337|4336|650
1626434170000|2021-07-16 11:16:10|4337|4336|4337|4336|4337|4336|4336.5|4336|52
1626434180000|2021-07-16 11:16:20|4336.5|4335.5|4336|4335.5|4337|4335.5|4336|4335.5|633
1626434190000|2021-07-16 11:16:30|4335.5|4335|4336|4335|4336|4335|4335.5|4335|378
1626434200000|2021-07-16 11:16:40||4335.5||4335.5||4335.5||4335.5|28
1626434210000|2021-07-16 11:16:50|4335.5|4335|4336|4335|4336|4335|4335.5|4335|97
1626434220000|2021-07-16 11:17:00|4335.5|4334.5|4335|4334.5|4335.5|4334.5|4335|4334.5|689
1626434230000|2021-07-16 11:17:10|4335.5||4335||4335.5||4335||161
1626434240000|2021-07-16 11:17:20|4335.5|4335|4336|4335|4336|4335|4335.5|4335|259
1626434280000|2021-07-16 11:18:00|4335.5|4334.5|4335.5|4334.5|4336|4334.5|4335|4334.5|647
1626434300000|2021-07-16 11:18:20|4336|4335|4336|4335|4336|4335|4335.5|4335|285
1626434320000|2021-07-16 11:18:40|4335.5||4336||4336||4335.5||898
1626434340000|2021-07-16 11:19:00|||||||||114
1626434360000|2021-07-16 11:19:20|4335.5||4336||4336||4335.5||441
1626434370000|2021-07-16 11:19:30|||||||||110
1626434390000|2021-07-16 11:19:50|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334.5|925
1626434400000|2021-07-16 11:20:00|4336|4335|4336|4335|4336|4335|4336|4335|185
1626434410000|2021-07-16 11:20:10|4335.5||4336||4336||4335.5||258
1626434440000|2021-07-16 11:20:40|4335.5||4336||4336||4335.5||208
1626434450000|2021-07-16 11:20:50|4335.5|4334.5|4335.5|4335|4336|4335|4335|4334.5|510
1626434460000|2021-07-16 11:21:00|4335|4334.5|4335|4334.5|4335|4334.5|4334|4333.5|4935
1626434470000|2021-07-16 11:21:10|||||||||540
1626434480000|2021-07-16 11:21:20|4335.5|4335|4336.5|4336|4336.5|4336|4335.5|4335|495
1626434490000|2021-07-16 11:21:30|4336|4335.5|4336|4335|4336.5|4335.5|4336|4335|293
1626434500000|2021-07-16 11:21:40|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|557
1626434590000|2021-07-16 11:23:10|||||||||100
1626434610000|2021-07-16 11:23:30|4336||4336||4336||4336||7
1626434620000|2021-07-16 11:23:40|4336.5||4336.5||4336.5||4336.5||0
1626434640000|2021-07-16 11:24:00||4336||4336||4336||4336|0
1626434670000|2021-07-16 11:24:30|4336|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|276
1626434710000|2021-07-16 11:25:10|4336|4335|4336|4335|4336.5|4335|4335.5|4335|561
1626434720000|2021-07-16 11:25:20|||||||||57
1626434770000|2021-07-16 11:26:10|4335.5|4334.5|4335|4334|4336|4334.5|4334.5|4334|2005
1626434780000|2021-07-16 11:26:20|||||||||332
1626434790000|2021-07-16 11:26:30|4334.5||4334.5||4335||4334.5||0
1626434800000|2021-07-16 11:26:40|||||||||140
1626434810000|2021-07-16 11:26:50|4335||4335||4335||4335||24
1626434820000|2021-07-16 11:27:00|4335.5|4334.5|4336|4335|4336|4335|4335.5|4334|1082
1626434840000|2021-07-16 11:27:20|4335.5|4334.5|4335|4334.5|4335.5|4334.5|4335|4334.5|908
1626434900000|2021-07-16 11:28:20|4334.5|4334|4334.5|4333.5|4334.5|4334|4334|4333|1687
1626434910000|2021-07-16 11:28:30|4334|4333|4334|4333|4334|4333.5|4333.5|4333|738
1626434950000|2021-07-16 11:29:10|4334.5|4333.5|4335|4334.5|4335|4334.5|4334.5|4333.5|325
1626434960000|2021-07-16 11:29:20|4334.5|4334|4335|4334|4335|4334.5|4334.5|4334|830
1626434990000|2021-07-16 11:29:50|4335.5|4334.5|4335.5|4334.5|4335.5|4335|4335.5|4334.5|451
1626435020000|2021-07-16 11:30:20||4335||4335||4335||4335|0
1626435040000|2021-07-16 11:30:40|4336|4335.5|4336|4335.5|4336.5|4335.5|4336|4335.5|529
1626435060000|2021-07-16 11:31:00|4336.5|4336|4336.5|4335.5|4336.5|4336|4336.5|4335.5|104
1626435070000|2021-07-16 11:31:10|||||||||2
1626435090000|2021-07-16 11:31:30|4336||4336||4336||4336||1
1626435100000|2021-07-16 11:31:40|4336.5||4336.5||4336.5||4336.5||0
1626435120000|2021-07-16 11:32:00|4337|4336|4337.5|4336.5|4337.5|4336.5|4337|4335.5|1235
1626435140000|2021-07-16 11:32:20|||||||||100
1626435160000|2021-07-16 11:32:40|4338|4337|4337.5|4337|4338|4337.5|4337|4336.5|1666
1626435170000|2021-07-16 11:32:50|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|26
1626435180000|2021-07-16 11:33:00|4338|4337|4338|4337|4338|4337.5|4337.5|4336.5|1277
1626435210000|2021-07-16 11:33:30|4337.5|4336.5|4336.5|4335.5|4337.5|4336.5|4336|4335.5|1117
1626435260000|2021-07-16 11:34:20|4337|4336|4337|4336|4337|4336|4337|4336|108
1626435280000|2021-07-16 11:34:40|4336.5|4335.5|4336|4335.5|4336.5|4335.5|4336|4335|724
1626435290000|2021-07-16 11:34:50|4336.5||4337||4337||4336.5||215
1626435330000|2021-07-16 11:35:30|4336.5||4336.5||4336.5||4336.5||0
1626435350000|2021-07-16 11:35:50|4337|4336|4337|4336.5|4337|4336.5|4337|4335.5|125
1626435360000|2021-07-16 11:36:00|4337.5|4337|4338|4337.5|4338|4337.5|4337.5|4336.5|733
1626435370000|2021-07-16 11:36:10|4338.5|4338|4338.5|4337.5|4339|4338.5|4338.5|4337.5|269
1626435380000|2021-07-16 11:36:20|4338|4337|4338|4337|4338|4337|4337.5|4337|469
1626435390000|2021-07-16 11:36:30|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|436
1626435400000|2021-07-16 11:36:40|4337|4336|4337|4336|4337|4336|4336.5|4335.5|215
1626435420000|2021-07-16 11:37:00|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|0
1626435450000|2021-07-16 11:37:30|4337|4336|4336.5|4335.5|4337|4336|4336|4335.5|490
1626435460000|2021-07-16 11:37:40|||||||||151
1626435480000|2021-07-16 11:38:00|||||||||266
1626435490000|2021-07-16 11:38:10|4336||4336||4336||4336||231
1626435500000|2021-07-16 11:38:20|4335.5|4335|4336|4335|4336|4335|4335.5|4335|521
1626435520000|2021-07-16 11:38:40|||||||||200
1626435530000|2021-07-16 11:38:50|4335.5||4335.5||4335.5||4335.5||345
1626435550000|2021-07-16 11:39:10|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334|560
1626435560000|2021-07-16 11:39:20|||||||||360
1626435570000|2021-07-16 11:39:30|||||||||116
1626435580000|2021-07-16 11:39:40|||||||||207
1626435590000|2021-07-16 11:39:50|||||||||138
1626435600000|2021-07-16 11:40:00|4335.5|4335|4335|4334.5|4335.5|4335|4335|4334.5|1898
1626435610000|2021-07-16 11:40:10|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|388
1626435620000|2021-07-16 11:40:20|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|85
1626435630000|2021-07-16 11:40:30|4335.5|4335|4335.5|4335|4336|4335|4335.5|4335|385
1626435640000|2021-07-16 11:40:40|4336||4336||4336||4336||199
1626435650000|2021-07-16 11:40:50|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|115
1626435660000|2021-07-16 11:41:00|4337|4336|4338|4337|4338|4337|4337|4336|1341
1626435680000|2021-07-16 11:41:20|4337.5|4336.5|4337|4336.5|4337.5|4336.5|4337|4336.5|750
1626435690000|2021-07-16 11:41:30|4336.5|4336|4336.5|4335.5|4337|4336|4336|4335.5|203
1626435710000|2021-07-16 11:41:50|4337|4336|4337|4336.5|4337.5|4336.5|4336.5|4336|399
1626435720000|2021-07-16 11:42:00|4337.5|4337|4337.5|4336.5|4338|4337|4337.5|4336.5|516
1626435740000|2021-07-16 11:42:20|||||||||70
1626435750000|2021-07-16 11:42:30|4337|4336|4337|4336|4337|4336|4337|4336|25
1626435760000|2021-07-16 11:42:40|||||||||21
1626435770000|2021-07-16 11:42:50|4336.5|4335.5|4336|4335.5|4337|4335.5|4336|4335.5|847
1626435780000|2021-07-16 11:43:00|4336.5|4336|4337|4335.5|4337|4336|4336.5|4335.5|475
1626435790000|2021-07-16 11:43:10|4336.5|4336|4336.5|4335.5|4336.5|4336|4336.5|4335.5|348
1626435800000|2021-07-16 11:43:20||4336||4336||4336||4336|0
1626435840000|2021-07-16 11:44:00|4337||4337||4337||4337||231
1626435860000|2021-07-16 11:44:20|||||||||247
1626435880000|2021-07-16 11:44:40|4337.5|4336.5|4337.5|4337|4338|4337|4337.5|4336|192
1626435890000|2021-07-16 11:44:50|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|191
1626435900000|2021-07-16 11:45:00|4337|4336|4336.5|4336|4337|4336|4336.5|4335.5|0
1626435920000|2021-07-16 11:45:20|||||||||26
1626435930000|2021-07-16 11:45:30|||||||||118
1626435940000|2021-07-16 11:45:40|4336|4335.5|4336|4335|4336.5|4335.5|4335.5|4335|730
1626435950000|2021-07-16 11:45:50|4336.5||4336||4336.5||4336||0
1626435960000|2021-07-16 11:46:00|4336.5||4336.5||4336.5||4336.5||0
1626435970000|2021-07-16 11:46:10|4336||4336.5||4336.5||4336||12
1626435980000|2021-07-16 11:46:20|4336|4335.5|4336.5|4335.5|4336.5|4336|4336|4335|82
1626436000000|2021-07-16 11:46:40|||||||||12
1626436010000|2021-07-16 11:46:50|4336||4336.5||4336.5||4336||0
1626436030000|2021-07-16 11:47:10|4337|4336|4337|4336|4337|4336.5|4336.5|4335.5|605
1626436040000|2021-07-16 11:47:20|||||||||17
1626436080000|2021-07-16 11:48:00|||||||||110
1626436110000|2021-07-16 11:48:30|4336.5||4336.5||4336.5||4336.5||50
1626436120000|2021-07-16 11:48:40|4336|4335.5|4336|4335.5|4336.5|4335.5|4336|4335.5|475
1626436130000|2021-07-16 11:48:50|4336.5||4336||4336.5||4336||0
1626436140000|2021-07-16 11:49:00|4336.5||4336.5||4336.5||4336||1036
1626436150000|2021-07-16 11:49:10|4336|4335|4335.5|4335|4336|4335.5|4335.5|4335|780
1626436160000|2021-07-16 11:49:20|||||||||23
1626436170000|2021-07-16 11:49:30|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|175
1626436180000|2021-07-16 11:49:40||4335||4335.5||4335.5||4335|12
1626436190000|2021-07-16 11:49:50||4335||4335||4335||4335|215
1626436200000|2021-07-16 11:50:00|4336.5|4335.5|4336.5|4336|4336.5|4336|4336|4335.5|697
1626436230000|2021-07-16 11:50:30|4337||4337||4337||4336.5||170
1626436240000|2021-07-16 11:50:40|4336.5||4337||4337||4336.5||1
1626436250000|2021-07-16 11:50:50|4336.5||4337||4337||4336.5||0
1626436260000|2021-07-16 11:51:00|4336.5|4335.5|4335.5|4334.5|4337|4335.5|4335.5|4334.5|1408
1626436270000|2021-07-16 11:51:10|4336|4335|4336|4335|4336|4335.5|4336|4334.5|396
1626436290000|2021-07-16 11:51:30|4335.5||4336||4336||4335.5||0
1626436320000|2021-07-16 11:52:00|4336.5|4335.5|4336.5|4336|4337|4336|4336.5|4335|713
1626436330000|2021-07-16 11:52:10|4336|4335.5|4336|4335|4336|4335.5|4336|4335|336
1626436340000|2021-07-16 11:52:20|4336.5||4336.5||4336.5||4336.5||0
1626436360000|2021-07-16 11:52:40|4336||4336.5||4336.5||4336||0
1626436370000|2021-07-16 11:52:50||4335.5||4335.5||4335.5||4335.5|0
1626436380000|2021-07-16 11:53:00|4336||4336||4336||4336||168
1626436390000|2021-07-16 11:53:10|||||||||117
1626436410000|2021-07-16 11:53:30|||||||||122
1626436420000|2021-07-16 11:53:40|||||||||120
1626436430000|2021-07-16 11:53:50|4336.5||4336.5||4336.5||4336.5||12
1626436450000|2021-07-16 11:54:10|4336|4336|4336|4335.5|4336.5|4336|4336|4335.5|758
1626436460000|2021-07-16 11:54:20|4336.5||4336.5||4336.5||4336.5||105
1626436470000|2021-07-16 11:54:30|4336|4335|4335|4334|4336|4335|4334.5|4333.5|2814
1626436480000|2021-07-16 11:54:40|4335.5|4334.5|4335|4334.5|4335.5|4334.5|4335|4334.5|51
1626436490000|2021-07-16 11:54:50|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|237
1626436500000|2021-07-16 11:55:00|4336|4335.5|4336|4335|4336|4335.5|4336|4335|1014
1626436520000|2021-07-16 11:55:20|||||||||4
1626436540000|2021-07-16 11:55:40|4336.5|4335.5|4336|4335|4336.5|4336|4336|4335|1646
1626436580000|2021-07-16 11:56:20|4335.5|4334.5|4336|4335.5|4336|4335.5|4335|4334.5|1606
1626436590000|2021-07-16 11:56:30|||||||||99
1626436620000|2021-07-16 11:57:00|4336.5||4336||4336.5||4336||480
1626436640000|2021-07-16 11:57:20|||||||||17
1626436680000|2021-07-16 11:58:00|4335.5|4335|4336|4335.5|4336|4335.5|4335.5|4335|686
1626436690000|2021-07-16 11:58:10|4336.5|4336|4336.5|4335.5|4336.5|4336|4336.5|4335.5|724
1626436710000|2021-07-16 11:58:30|||||||||183
1626436720000|2021-07-16 11:58:40|4336||4336||4336.5||4336||6
1626436730000|2021-07-16 11:58:50|4336.5|4336|4336|4335.5|4336.5|4336|4336|4335.5|759
1626436740000|2021-07-16 11:59:00|4336.5|4336|4336.5|4336|4336.5|4336|4336|4335.5|364
1626436750000|2021-07-16 11:59:10||4335.5||4335.5||4335.5||4335.5|215
1626436790000|2021-07-16 11:59:50|4336||4336||4336||4336||74
1626436800000|2021-07-16 12:00:00|||||||||151
1626436810000|2021-07-16 12:00:10|4336.5||4336.5||4336.5||4336.5||899
1626436820000|2021-07-16 12:00:20||4336||4336||4336||4336|543
1626436830000|2021-07-16 12:00:30|4336|4335.5|4336.5|4335.5|4336.5|4336|4336|4335|589
1626436840000|2021-07-16 12:00:40|4336|4336|4336.5|4335.5|4336.5|4336|4335.5|4335|2167
1626436850000|2021-07-16 12:00:50|4336||4336||4336||4336||115
1626436860000|2021-07-16 12:01:00|4336.5|4336|4337|4336.5|4337|4336.5|4336.5|4336|1124
1626436870000|2021-07-16 12:01:10|4336.5|4336|4336.5|4335.5|4337|4336|4335.5|4335|3599
1626436910000|2021-07-16 12:01:50|4336|4336|4336.5|4336|4336.5|4336|4336|4336|336
1626436920000|2021-07-16 12:02:00|4337|4335.5|4336.5|4335.5|4337|4335.5|4336|4335.5|1089
1626436960000|2021-07-16 12:02:40|4337|4336|4337|4336.5|4337|4336.5|4337|4335.5|1560
1626436980000|2021-07-16 12:03:00|4336.5|4336|4337|4336|4337|4336|4336.5|4336|707
1626437000000|2021-07-16 12:03:20|4336.5|4336.5|4337|4336|4337|4336.5|4336.5|4336|2365
1626437030000|2021-07-16 12:03:50|4337.5|4336.5|4337|4336.5|4338|4337.5|4337|4336|3558
1626437040000|2021-07-16 12:04:00|4337.5||4337||4337.5||4337||23
1626437050000|2021-07-16 12:04:10|4337.5|4337|4337.5|4336.5|4338|4337.5|4337|4336.5|2641
1626437060000|2021-07-16 12:04:20|4338|4337|4337.5|4336.5|4338|4337.5|4337.5|4336.5|1225
1626437070000|2021-07-16 12:04:30|4337|4336|4337|4336|4338|4336.5|4337|4336|3202
1626437080000|2021-07-16 12:04:40|4337.5|4336.5|4337|4336|4337.5|4337|4337|4336|2213
1626437090000|2021-07-16 12:04:50|4336.5|4335.5|4336.5|4336|4337|4336|4336|4335.5|2790
1626437100000|2021-07-16 12:05:00|4337|4335.5|4336.5|4336|4337|4336.5|4336.5|4335.5|1834
1626437110000|2021-07-16 12:05:10|||||||||278
1626437120000|2021-07-16 12:05:20|||||||||762
1626437130000|2021-07-16 12:05:30|4336|4335.5|4336.5|4336|4336.5|4336|4336|4335.5|805
1626437140000|2021-07-16 12:05:40|||||||||116
1626437200000|2021-07-16 12:06:40|4336|4335.5|4336|4335.5|4336.5|4335.5|4336|4335.5|399
1626437210000|2021-07-16 12:06:50|4336.5|4336|4336|4335.5|4336.5|4336|4335.5|4335|2211
1626437220000|2021-07-16 12:07:00|4335.5|4335|4335.5|4335|4335.5|4335.5|4335.5|4335|381
1626437260000|2021-07-16 12:07:40|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|1223
1626437270000|2021-07-16 12:07:50|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|442
1626437280000|2021-07-16 12:08:00|4335.5|4335|4337|4336.5|4337|4336.5|4335|4334.5|4870
1626437300000|2021-07-16 12:08:20|4336.5|4336|4335.5|4335|4337|4336.5|4335|4334.5|5136
1626437310000|2021-07-16 12:08:30|4335|4334.5|4335.5|4334.5|4335.5|4335|4335|4334.5|1273
1626437320000|2021-07-16 12:08:40|||||||||22
1626437330000|2021-07-16 12:08:50|||||||||1
1626437340000|2021-07-16 12:09:00|4336|4335|4336|4335.5|4336|4335.5|4335.5|4335|224
1626437350000|2021-07-16 12:09:10|4335.5|4335|4336|4335|4336|4335.5|4335.5|4335|125
1626437360000|2021-07-16 12:09:20|||||||||12
1626437370000|2021-07-16 12:09:30|4335.5|4335.5|4336|4335|4336|4335.5|4335.5|4335|216
1626437380000|2021-07-16 12:09:40|4336.5|4335.5|4335.5|4335|4336.5|4335.5|4335.5|4335|3542
1626437390000|2021-07-16 12:09:50|4336|4335.5|4335.5|4335|4336.5|4335.5|4335.5|4335|1590
1626437400000|2021-07-16 12:10:00|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|541
1626437410000|2021-07-16 12:10:10|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|841
1626437430000|2021-07-16 12:10:30|4336|4334.5|4335.5|4335|4336|4335|4335.5|4334.5|2391
1626437440000|2021-07-16 12:10:40|||||||||462
1626437450000|2021-07-16 12:10:50|4336|4335.5|4336.5|4335.5|4336.5|4336|4336|4335|2098
1626437460000|2021-07-16 12:11:00|4336||4336||4336.5||4336||99
1626437470000|2021-07-16 12:11:10|4336.5||4336||4336.5||4336||0
1626437490000|2021-07-16 12:11:30|4336.5|4336|4336.5|4336|4337|4336.5|4336|4335.5|2856
1626437500000|2021-07-16 12:11:40||4335.5||4336||4336||4335.5|23
1626437510000|2021-07-16 12:11:50|||||||||516
1626437520000|2021-07-16 12:12:00|4337|4336.5|4337|4335.5|4338|4337.5|4336.5|4335.5|4572
1626437540000|2021-07-16 12:12:20|4337.5|4336|4337.5|4336.5|4337.5|4336.5|4337.5|4336|100
1626437560000|2021-07-16 12:12:40|4337|4336|4337|4336|4337.5|4336|4337|4336|10
1626437570000|2021-07-16 12:12:50|||||||||208
1626437580000|2021-07-16 12:13:00|||||||||110
1626437590000|2021-07-16 12:13:10|4336.5|4336.5|4337|4336.5|4337|4336.5|4336.5|4336|919
1626437600000|2021-07-16 12:13:20|||||||||78
1626437610000|2021-07-16 12:13:30|4336.5|4336|4337|4336|4337|4336|4336.5|4336|302
1626437620000|2021-07-16 12:13:40|4336.5||4336.5||4336.5||4336.5||34
1626437630000|2021-07-16 12:13:50|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|665
1626437640000|2021-07-16 12:14:00|4336.5|4335|4335|4334.5|4336.5|4335|4335|4334.5|3484
1626437650000|2021-07-16 12:14:10|4334.5|4334|4334|4333|4334.5|4334|4334|4333|381
1626437660000|2021-07-16 12:14:20|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|15
1626437670000|2021-07-16 12:14:30|4334|4333|4334|4333.5|4334.5|4333.5|4333.5|4333|553
1626437680000|2021-07-16 12:14:40|||||||||120
1626437690000|2021-07-16 12:14:50|4334.5||4334||4334.5||4334||559
1626437700000|2021-07-16 12:15:00|4334.5|4334|4335|4334|4335|4334.5|4334.5|4334|843
1626437710000|2021-07-16 12:15:10|4335.5|4334.5|4335.5|4334.5|4335.5|4335|4335|4334|733
1626437760000|2021-07-16 12:16:00|4336|4335|4336.5|4336|4337|4336|4336|4335|1145
1626437770000|2021-07-16 12:16:10|4337|4336.5|4338.5|4337.5|4338.5|4337.5|4337|4336.5|645
1626437780000|2021-07-16 12:16:20|4338||4338.5||4338.5||4338||0
1626437790000|2021-07-16 12:16:30|4338||4338.5||4338.5||4338||42
1626437830000|2021-07-16 12:17:10|4338||4338.5||4338.5||4338||252
1626437840000|2021-07-16 12:17:20|4338|4337|4337.5|4337|4338.5|4337|4337.5|4337|409
1626437860000|2021-07-16 12:17:40|4337|4336.5|4337|4336|4337|4336.5|4336.5|4336|548
1626437870000|2021-07-16 12:17:50|4336.5||4337||4337||4336.5||0
1626437880000|2021-07-16 12:18:00|4336.5|4335.5|4335.5|4335|4336.5|4335.5|4335.5|4335|1395
1626437890000|2021-07-16 12:18:10|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|0
1626437910000|2021-07-16 12:18:30|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|88
1626437920000|2021-07-16 12:18:40|4336|4335.5|4336|4335.5|4336|4335.5|4335.5|4335|395
1626437930000|2021-07-16 12:18:50||4335||4335||4335||4335|0
1626437940000|2021-07-16 12:19:00||4335.5||4335.5||4335.5||4335.5|1099
1626437950000|2021-07-16 12:19:10|4336.5|4336|4336.5|4335.5|4336.5|4336|4336|4335|499
1626437960000|2021-07-16 12:19:20|4336|4335|4336.5|4335|4336.5|4335.5|4336|4335|110
1626437970000|2021-07-16 12:19:30|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335|0
1626437990000|2021-07-16 12:19:50|4336.5|4336|4336|4335.5|4336.5|4336|4336|4335.5|363
1626438000000|2021-07-16 12:20:00|4335.5|4335|4335.5|4334.5|4336|4335|4335|4334|2350
1626438010000|2021-07-16 12:20:10||4335||4335||4335||4335|0
1626438020000|2021-07-16 12:20:20|4336|4335.5|4336|4335.5|4336.5|4335.5|4336|4335|333
1626438030000|2021-07-16 12:20:30|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|85
1626438040000|2021-07-16 12:20:40|4336|4335.5|4335.5|4335|4336|4335.5|4335.5|4335|400
1626438050000|2021-07-16 12:20:50|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|110
1626438060000|2021-07-16 12:21:00|4336.5||4336.5||4336.5||4336.5||336
1626438080000|2021-07-16 12:21:20|4336|4335|4336.5|4335.5|4336.5|4335.5|4336|4335|276
1626438090000|2021-07-16 12:21:30||4336||4336||4336||4335.5|0
1626438100000|2021-07-16 12:21:40|4336|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|0
1626438110000|2021-07-16 12:21:50||4336||4336||4336||4336|58
1626438130000|2021-07-16 12:22:10|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|281
1626438140000|2021-07-16 12:22:20|4337.5|4337|4337.5|4337|4337.5|4337|4337|4336.5|20
1626438160000|2021-07-16 12:22:40|4338|4337.5|4339|4338|4339|4338|4338|4337.5|380
1626438170000|2021-07-16 12:22:50|4339.5|4338.5|4338|4337|4339.5|4338.5|4338|4337|1085
1626438180000|2021-07-16 12:23:00||4337.5||4337||4337.5||4337|110
1626438190000|2021-07-16 12:23:10|4338.5|4337.5|4338.5|4338|4339|4338|4338.5|4337.5|269
1626438200000|2021-07-16 12:23:20|4339|4338.5|4339|4338|4339|4338.5|4339|4338|49
1626438230000|2021-07-16 12:23:50||4338.5||4338||4338.5||4338|60
1626438240000|2021-07-16 12:24:00|4338.5||4339||4339||4338.5||262
1626438250000|2021-07-16 12:24:10|4338.5|4337.5|4339|4337.5|4339|4337.5|4338.5|4337.5|265
1626438270000|2021-07-16 12:24:30|4338.5||4338||4338.5||4338||0
1626438290000|2021-07-16 12:24:50|4337.5|4337|4337|4336.5|4337.5|4337|4337|4336|280
1626438310000|2021-07-16 12:25:10|4336.5|4336|4336.5|4335.5|4337|4336|4336|4335|2234
1626438330000|2021-07-16 12:25:30||4336||4335.5||4336||4335.5|96
1626438340000|2021-07-16 12:25:40|4336||4336||4336||4336||4
1626438360000|2021-07-16 12:26:00|||||||||577
1626438370000|2021-07-16 12:26:10|4336.5|4335|4336.5|4335.5|4337|4336|4336|4335|1467
1626438380000|2021-07-16 12:26:20|4337|4336|4337|4336|4337|4336|4337|4336|1
1626438390000|2021-07-16 12:26:30|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|82
1626438400000|2021-07-16 12:26:40|4338||4337.5||4338||4337.5||0
1626438410000|2021-07-16 12:26:50|4338||4337.5||4338||4337.5||0
1626438430000|2021-07-16 12:27:10|4338||4337.5||4338||4337.5||150
1626438460000|2021-07-16 12:27:40|4338|4337|4338|4337.5|4338|4337.5|4338|4337|202
1626438480000|2021-07-16 12:28:00|4337.5|4337|4338|4337.5|4338|4337.5|4337.5|4337|655
1626438490000|2021-07-16 12:28:10|4338.5||4338.5||4338.5||4338.5||3
1626438510000|2021-07-16 12:28:30||4338||4338||4338||4338|147
1626438520000|2021-07-16 12:28:40|4339||4339||4339||4339||52
1626438540000|2021-07-16 12:29:00|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|887
1626438570000|2021-07-16 12:29:30|4338||4338.5||4338.5||4338||222
1626438580000|2021-07-16 12:29:40|4339|4338|4339.5|4338.5|4339.5|4339|4339|4338|647
1626438600000|2021-07-16 12:30:00|4339|4338|4339|4338|4339|4338|4338.5|4338|638
1626438620000|2021-07-16 12:30:20|4338.5|4337.5|4338.5|4337|4338.5|4337.5|4338|4337|686
1626438630000|2021-07-16 12:30:30||4337.5||4337.5||4337.5||4337.5|0
1626438640000|2021-07-16 12:30:40|4338|4337|4338|4337|4338|4337|4337.5|4337|656
1626438650000|2021-07-16 12:30:50||4337.5||4337.5||4337.5||4337.5|0
1626438660000|2021-07-16 12:31:00|||||||||199
1626438670000|2021-07-16 12:31:10|4338.5|4338|4338.5|4337.5|4339|4338|4338.5|4337.5|277
1626438690000|2021-07-16 12:31:30||4338||4338||4338||4338|1
1626438700000|2021-07-16 12:31:40|4338|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337.5|345
1626438720000|2021-07-16 12:32:00|4338||4338.5||4338.5||4338||27
1626438730000|2021-07-16 12:32:10|4338|4337|4338.5|4337|4338.5|4337|4337|4336.5|1153
1626438740000|2021-07-16 12:32:20||4337.5||4337.5||4337.5||4337.5|0
1626438750000|2021-07-16 12:32:30|4338|4337|4337.5|4337|4338.5|4337|4337.5|4337|0
1626438760000|2021-07-16 12:32:40|||||||||15
1626438770000|2021-07-16 12:32:50|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|268
1626438780000|2021-07-16 12:33:00|4338|4337|4337.5|4336.5|4338|4337|4337.5|4336.5|614
1626438800000|2021-07-16 12:33:20|4338|4337|4337.5|4337|4338|4337.5|4337.5|4337|615
1626438810000|2021-07-16 12:33:30|||||||||100
1626438830000|2021-07-16 12:33:50|||||||||211
1626438840000|2021-07-16 12:34:00|4338|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337.5|3
1626438850000|2021-07-16 12:34:10||4337||4337.5||4337.5||4337|0
1626438860000|2021-07-16 12:34:20|||||||||11
1626438890000|2021-07-16 12:34:50|4339|4338|4340|4339|4340|4339.5|4339|4338|327
1626438900000|2021-07-16 12:35:00|4339.5|4338.5|4339|4338.5|4339.5|4338.5|4339|4338.5|249
1626438920000|2021-07-16 12:35:20|||||||||59
1626438930000|2021-07-16 12:35:30|4339.5|4338|4339.5|4338.5|4339.5|4339|4339|4338|195
1626438940000|2021-07-16 12:35:40|4339||4339.5||4339.5||4339||214
1626438960000|2021-07-16 12:36:00|4340|4339|4340|4339|4340|4339|4339.5|4339|170
1626438980000|2021-07-16 12:36:20|4339.5||4340||4340||4339.5||0
1626439000000|2021-07-16 12:36:40|4339.5|4338.5|4339.5|4338.5|4340|4338.5|4339|4338.5|976
1626439010000|2021-07-16 12:36:50|4339||4339||4339||4339||0
1626439020000|2021-07-16 12:37:00|4339.5|4339|4340|4339|4340|4339.5|4339.5|4339|482
1626439030000|2021-07-16 12:37:10|4339.5|4338.5|4338.5|4337.5|4339.5|4338.5|4338|4337.5|2289
1626439040000|2021-07-16 12:37:20|4338|4337|4338.5|4337.5|4338.5|4337.5|4337.5|4337|0
1626439050000|2021-07-16 12:37:30|4338|4337|4338|4337|4338|4337|4338|4337|0
1626439060000|2021-07-16 12:37:40|4338.5|4337.5|4338|4337|4338.5|4337.5|4337.5|4337|187
1626439070000|2021-07-16 12:37:50|4337.5||4338||4338||4337.5||0
1626439080000|2021-07-16 12:38:00|4338.5|4337.5|4338.5|4338|4338.5|4338|4338.5|4337.5|688
1626439120000|2021-07-16 12:38:40|4338|4337.5|4338|4337.5|4338.5|4337.5|4338|4337.5|604
1626439130000|2021-07-16 12:38:50|||||||||8
1626439140000|2021-07-16 12:39:00|4337.5|4337|4338|4337|4338|4337|4337.5|4336.5|80
1626439150000|2021-07-16 12:39:10|4337.5||4338||4338||4337.5||135
1626439160000|2021-07-16 12:39:20||4337.5||4337.5||4337.5||4337.5|0
1626439170000|2021-07-16 12:39:30||4337||4337||4337||4337|0
1626439190000|2021-07-16 12:39:50|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|106
1626439210000|2021-07-16 12:40:10|4338|4338|4340|4339|4340|4339|4338|4338|850
1626439270000|2021-07-16 12:41:10|4340.5|4339.5|4340|4339|4341|4340.5|4340|4339|2702
1626439280000|2021-07-16 12:41:20|4340.5|4339.5|4341|4340|4341|4340|4340|4339.5|275
1626439290000|2021-07-16 12:41:30|4341.5||4341||4341.5||4341||0
1626439300000|2021-07-16 12:41:40|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|466
1626439320000|2021-07-16 12:42:00|4341||4341||4341||4341||0
1626439330000|2021-07-16 12:42:10|4340.5|4340|4340.5|4339.5|4340.5|4340|4340|4339|1537
1626439340000|2021-07-16 12:42:20|4341|4340|4341|4340|4341|4340|4341|4340|135
1626439360000|2021-07-16 12:42:40|4342|4340.5|4342.5|4341.5|4342.5|4341.5|4341.5|4340.5|2778
1626439370000|2021-07-16 12:42:50|4343|4342|4343|4342|4343|4342|4343|4342|560
1626439380000|2021-07-16 12:43:00||4342.5||4342.5||4342.5||4342.5|1405
1626439390000|2021-07-16 12:43:10|4343.5||4343.5||4343.5||4343.5||81
1626439400000|2021-07-16 12:43:20|4343|4342|4342|4341.5|4343.5|4342.5|4342|4341.5|5533
1626439410000|2021-07-16 12:43:30|4341.5|4341|4343|4342|4343|4342|4341.5|4341|2508
1626439420000|2021-07-16 12:43:40|4343.5|4342.5|4344.5|4343.5|4344.5|4343.5|4343.5|4342|1087
1626439430000|2021-07-16 12:43:50|4344|4343|4344.5|4343|4344.5|4343|4344|4343|702
1626439440000|2021-07-16 12:44:00|4344|4342.5|4343.5|4343|4344|4343|4343.5|4342.5|575
1626439450000|2021-07-16 12:44:10||4342.5||4343||4343||4342.5|48
1626439460000|2021-07-16 12:44:20|4344|4343.5|4344|4343|4344|4343.5|4344|4343|481
1626439490000|2021-07-16 12:44:50|4343.5|4342.5|4343.5|4343|4343.5|4343|4343.5|4342.5|630
1626439500000|2021-07-16 12:45:00|4343|4342.5|4343.5|4342.5|4343.5|4342.5|4343|4342.5|702
1626439510000|2021-07-16 12:45:10|4344|4343|4344|4343|4344|4343|4343.5|4343|678
1626439520000|2021-07-16 12:45:20|4343.5|4342.5|4344|4342.5|4344|4342.5|4343|4342.5|418
1626439540000|2021-07-16 12:45:40|4344.5|4343|4343.5|4342.5|4344.5|4343.5|4343.5|4342.5|1117
1626439550000|2021-07-16 12:45:50||4343||4343||4343||4343|0
1626439560000|2021-07-16 12:46:00|4344||4344||4344||4344||1
1626439580000|2021-07-16 12:46:20|4343.5|4342.5|4343|4342.5|4344|4342.5|4343|4342.5|499
1626439600000|2021-07-16 12:46:40|||||||||101
1626439630000|2021-07-16 12:47:10|4343.5||4343.5||4343.5||4343.5||2
1626439640000|2021-07-16 12:47:20|4343||4343||4343.5||4343||0
1626439660000|2021-07-16 12:47:40|4343.5|4343|4343.5|4343|4343.5|4343|4343.5|4342.5|217
1626439670000|2021-07-16 12:47:50||4342.5||4342.5||4342.5||4342.5|97
1626439680000|2021-07-16 12:48:00|4343|4343|4344.5|4344|4344.5|4344|4343|4343|1042
1626439690000|2021-07-16 12:48:10|4344|4343.5|4344|4343|4344|4343.5|4344|4343|735
1626439700000|2021-07-16 12:48:20||4342.5||4342.5||4342.5||4342.5|0
1626439720000|2021-07-16 12:48:40|4343.5|4343|4343.5|4342.5|4343.5|4343|4343.5|4342.5|0
1626439730000|2021-07-16 12:48:50|4344||4344||4344||4344||0
1626439830000|2021-07-16 12:50:30||4343||4343||4343||4343|0
1626439840000|2021-07-16 12:50:40|||||||||332
1626439850000|2021-07-16 12:50:50|4344.5|4343.5|4344.5|4344|4344.5|4344|4344.5|4343.5|288
1626439860000|2021-07-16 12:51:00|4345|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344.5|1209
1626439890000|2021-07-16 12:51:30|4346|4345|4346|4345|4346|4345|4346|4344.5|690
1626439920000|2021-07-16 12:52:00||4345.5||4345.5||4345.5||4345.5|208
1626439940000|2021-07-16 12:52:20|4346.5|4346|4346|4345.5|4346.5|4346|4346|4345.5|2382
1626439950000|2021-07-16 12:52:30|4345.5|4345|4346|4345|4346|4345.5|4345.5|4345|463
1626439970000|2021-07-16 12:52:50|4345.5|4344.5|4345.5|4344.5|4346|4345|4345|4344|715
1626439980000|2021-07-16 12:53:00|||||||||2461
1626439990000|2021-07-16 12:53:10|4346|4345|4346|4345.5|4346|4345.5|4346|4345|1390
1626440000000|2021-07-16 12:53:20|4345.5|4345|4345.5|4344.5|4345.5|4345|4345|4344.5|1092
1626440010000|2021-07-16 12:53:30|||||||||200
1626440020000|2021-07-16 12:53:40|4346||4345.5||4346||4345.5||0
1626440030000|2021-07-16 12:53:50|4346||4345.5||4346||4345.5||0
1626440040000|2021-07-16 12:54:00|4346|4345|4346|4345|4346|4345.5|4346|4345|281
1626440080000|2021-07-16 12:54:40|4345.5||4345.5||4345.5||4345.5||0
1626440090000|2021-07-16 12:54:50|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344.5|697
1626440120000|2021-07-16 12:55:20|4345.5|4344|4345|4344.5|4346|4345|4344.5|4344|7044
1626440130000|2021-07-16 12:55:30|4344.5|4344|4345|4344|4345|4344.5|4344.5|4344|1288
1626440160000|2021-07-16 12:56:00|||||||||688
1626440180000|2021-07-16 12:56:20|||||||||35
1626440210000|2021-07-16 12:56:50|4345.5|4344.5|4345.5|4345|4345.5|4345|4345.5|4344.5|603
1626440220000|2021-07-16 12:57:00|||||||||182
1626440250000|2021-07-16 12:57:30|4345|4344.5|4346|4345|4346|4345|4345|4344.5|2173
1626440280000|2021-07-16 12:58:00|4346.5|4345.5|4346.5|4345.5|4346.5|4346|4346|4345|1451
1626440310000|2021-07-16 12:58:30|4346|4345|4345.5|4345|4346|4345|4345.5|4345|638
1626440320000|2021-07-16 12:58:40|4345|4344.5|4345|4344.5|4345|4344.5|4345|4344|720
1626440330000|2021-07-16 12:58:50|4344.5|4344|4345|4344|4345|4344|4344.5|4344|533
1626440350000|2021-07-16 12:59:10||4344.5||4344.5||4344.5||4344.5|0
1626440360000|2021-07-16 12:59:20|4344.5|4344|4344.5|4343.5|4344.5|4344|4344|4343.5|1123
1626440390000|2021-07-16 12:59:50|||||||||3
1626440400000|2021-07-16 13:00:00|||||||||38
1626440420000|2021-07-16 13:00:20|4345|4344|4345|4344.5|4345|4344.5|4345|4344|399
1626440440000|2021-07-16 13:00:40|4345.5|4345|4345.5|4344.5|4345.5|4345|4345.5|4344.5|272
1626440460000|2021-07-16 13:01:00|4346|4345|4347|4346|4347.5|4346.5|4346|4345|1033
1626440470000|2021-07-16 13:01:10|4346.5|4345.5|4346.5|4345.5|4346.5|4346|4345.5|4345|1219
1626440480000|2021-07-16 13:01:20|4346|4346|4346|4345|4346|4346|4346|4345|310
1626440490000|2021-07-16 13:01:30|4345.5|4344.5|4344.5|4343.5|4345.5|4344.5|4344|4343.5|1910
1626440500000|2021-07-16 13:01:40|||||||||458
1626440530000|2021-07-16 13:02:10|4344|4343|4344.5|4344|4344.5|4344|4344|4343|0
1626440540000|2021-07-16 13:02:20|4344|4343.5|4344.5|4343.5|4344.5|4343.5|4344|4343.5|457
1626440560000|2021-07-16 13:02:40|||||||||208
1626440570000|2021-07-16 13:02:50|4344|4343|4345|4344.5|4345.5|4344.5|4343.5|4342.5|3138
1626440580000|2021-07-16 13:03:00|4344.5|4344|4344|4343.5|4345|4344.5|4344|4343.5|1838
1626440590000|2021-07-16 13:03:10|4344.5|4343|4345|4344|4345|4344|4344.5|4343|465
1626440630000|2021-07-16 13:03:50|4345.5|4344.5|4346.5|4345.5|4347|4346|4345.5|4344|2340
1626440640000|2021-07-16 13:04:00|4346|4345|4346|4345|4346.5|4345.5|4345.5|4345|475
1626440650000|2021-07-16 13:04:10|4345.5||4345.5||4346||4345.5||206
1626440660000|2021-07-16 13:04:20|4344.5|4344.5|4344.5|4343.5|4344.5|4344.5|4344|4343|13540
1626440680000|2021-07-16 13:04:40|||||||||400
1626440690000|2021-07-16 13:04:50|4344||4344||4344||4344||289
1626440700000|2021-07-16 13:05:00|4344.5|4343|4344|4343|4344.5|4343.5|4343.5|4342.5|4426
1626440710000|2021-07-16 13:05:10|4343.5||4344||4344||4343.5||313
1626440720000|2021-07-16 13:05:20|4344.5|4343.5|4344.5|4343.5|4345|4344|4344.5|4343|2123
1626440730000|2021-07-16 13:05:30|||||||||214
1626440740000|2021-07-16 13:05:40||4344||4344||4344||4344|275
1626440750000|2021-07-16 13:05:50||4343.5||4343.5||4343.5||4343.5|0
1626440760000|2021-07-16 13:06:00|||||||||25
1626440770000|2021-07-16 13:06:10|||||||||34
1626440780000|2021-07-16 13:06:20|4344|4343|4343.5|4343|4344|4343|4343.5|4343|442
1626440790000|2021-07-16 13:06:30|4344|4343.5|4344|4343|4344|4343.5|4344|4343|99
1626440820000|2021-07-16 13:07:00|4343.5|4343.5|4344.5|4343.5|4344.5|4344|4343.5|4343.5|688
1626440890000|2021-07-16 13:08:10|4344|4343|4344|4343|4344|4343|4344|4343|578
1626440930000|2021-07-16 13:08:50|4344.5|4343.5|4344|4343|4345|4344|4344|4343|2371
1626440940000|2021-07-16 13:09:00|4343.5||4344||4344||4343.5||0
1626440950000|2021-07-16 13:09:10|4344.5|4343.5|4344|4343|4344.5|4343.5|4344|4343|934
1626440960000|2021-07-16 13:09:20|4343.5|4343.5|4344.5|4343.5|4344.5|4344|4343.5|4343|642
1626440970000|2021-07-16 13:09:30||4343||4343||4343||4343|0
1626440980000|2021-07-16 13:09:40|||||||||91
1626441000000|2021-07-16 13:10:00|4344||4344||4344||4344||0
1626441040000|2021-07-16 13:10:40|||||||||128
1626441050000|2021-07-16 13:10:50|4343.5|4342.5|4343.5|4342.5|4343.5|4343|4343|4342.5|597
1626441060000|2021-07-16 13:11:00|||||||||58
1626441080000|2021-07-16 13:11:20|||||||||6
1626441100000|2021-07-16 13:11:40|4344|4343|4343|4342|4344.5|4343.5|4342.5|4342|4328
1626441110000|2021-07-16 13:11:50|4342.5||4342.5||4342.5||4342.5||742
1626441120000|2021-07-16 13:12:00|||||||||177
1626441130000|2021-07-16 13:12:10|4343|4342.5|4343|4342.5|4343|4342.5|4343|4342.5|248
1626441140000|2021-07-16 13:12:20|||||||||20
1626441170000|2021-07-16 13:12:50|4342|4342|4342|4341.5|4342.5|4342|4342|4341.5|1010
1626441210000|2021-07-16 13:13:30|4341.5|4341|4342|4341.5|4342|4341.5|4341.5|4341|1985
1626441220000|2021-07-16 13:13:40|||||||||385
1626441230000|2021-07-16 13:13:50|4341.5|4341|4341.5|4340.5|4342|4341|4341|4340.5|2495
1626441240000|2021-07-16 13:14:00|4341|4341|4341.5|4340.5|4341.5|4341|4341|4340.5|177
1626441250000|2021-07-16 13:14:10|4341||4341||4341||4341||0
1626441260000|2021-07-16 13:14:20|4341.5||4341.5||4341.5||4341.5||0
1626441270000|2021-07-16 13:14:30|4340.5|4341|4341|4340|4341|4341|4340.5|4340|465
1626441280000|2021-07-16 13:14:40|||||||||43
1626441290000|2021-07-16 13:14:50|4340.5|4340.5|4341.5|4340.5|4342|4341|4340.5|4340|2279
1626441300000|2021-07-16 13:15:00|||||||||860
1626441310000|2021-07-16 13:15:10|||||||||58
1626441330000|2021-07-16 13:15:30|4341||4341.5||4341.5||4341||891
1626441340000|2021-07-16 13:15:40|||||||||14
1626441350000|2021-07-16 13:15:50|4341|4341|4342|4341|4342|4341.5|4341|4341|571
1626441360000|2021-07-16 13:16:00|4341.5|4340.5|4341|4340.5|4341.5|4340.5|4341|4340.5|404
1626441370000|2021-07-16 13:16:10|4341.5||4341.5||4341.5||4341.5||299
1626441390000|2021-07-16 13:16:30|4341||4341||4341||4341||434
1626441400000|2021-07-16 13:16:40|||||||||27
1626441420000|2021-07-16 13:17:00|4341.5|4340|4341.5|4341|4341.5|4341|4341.5|4340|428
1626441460000|2021-07-16 13:17:40|4341|4340.5|4341|4340.5|4341|4340.5|4341|4340|724
1626441480000|2021-07-16 13:18:00|4341.5|4341|4341.5|4340.5|4341.5|4341|4341.5|4340.5|178
1626441490000|2021-07-16 13:18:10|4342|4341|4342.5|4342|4342.5|4342|4342|4340|2583
1626441500000|2021-07-16 13:18:20|||||||||45
1626441510000|2021-07-16 13:18:30|4342|4341.5|4342|4341|4342.5|4341.5|4341.5|4341|2258
1626441520000|2021-07-16 13:18:40|4342.5|4341.5|4343.5|4342.5|4343.5|4342.5|4342.5|4341.5|3073
1626441530000|2021-07-16 13:18:50|||||||||50
1626441560000|2021-07-16 13:19:20|4344|4343|4344.5|4343.5|4345.5|4344.5|4344|4343|5636
1626441580000|2021-07-16 13:19:40|4343.5|4344|4344|4343|4344|4344|4343.5|4342.5|1996
1626441590000|2021-07-16 13:19:50|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|4344|4343.5|274
1626441620000|2021-07-16 13:20:20|4344|4344|4344.5|4343.5|4345|4344.5|4344|4343.5|3071
1626441630000|2021-07-16 13:20:30|4345|4344|4345|4344|4345.5|4345|4344.5|4343.5|5790
1626441640000|2021-07-16 13:20:40|4344.5|4343.5|4344.5|4343.5|4345|4343.5|4344.5|4343.5|243
1626441660000|2021-07-16 13:21:00|4344||4344||4344.5||4344||715
1626441670000|2021-07-16 13:21:10|4344.5||4344.5||4344.5||4344.5||0
1626441690000|2021-07-16 13:21:30|4345|4344|4345|4344|4345.5|4345|4344.5|4344|2572
1626441700000|2021-07-16 13:21:40|4344.5||4345||4345||4344.5||0
1626441710000|2021-07-16 13:21:50|4344.5||4345||4345||4344.5||221
1626441730000|2021-07-16 13:22:10|4345.5|4344.5|4344|4343.5|4345.5|4345|4344|4343.5|4047
1626441740000|2021-07-16 13:22:20|||||||||530
1626441750000|2021-07-16 13:22:30|||||||||121
1626441760000|2021-07-16 13:22:40|4343.5|4343|4343.5|4343|4344|4343.5|4343.5|4343|531
1626441770000|2021-07-16 13:22:50|||||||||42
1626441780000|2021-07-16 13:23:00|4343|4342.5|4343|4342.5|4343.5|4343|4342.5|4342|1177
1626441790000|2021-07-16 13:23:10|4343.5|4343|4343.5|4343|4343.5|4343|4343.5|4342.5|283
1626441810000|2021-07-16 13:23:30|4344||4343.5||4344||4343.5||123
1626441820000|2021-07-16 13:23:40|||||||||300
1626441850000|2021-07-16 13:24:10|4344|4343.5|4344|4343|4344.5|4343.5|4343.5|4343|2066
1626441870000|2021-07-16 13:24:30|4344.5|4343.5|4344|4343.5|4345|4344|4344|4343.5|1194
1626441880000|2021-07-16 13:24:40|4344.5|4344|4344.5|4343.5|4345|4344|4344.5|4343.5|696
1626441900000|2021-07-16 13:25:00|4344|4343|4344|4343|4344|4343.5|4343.5|4343|611
1626441910000|2021-07-16 13:25:10|4343.5|4343.5|4344|4343|4344|4343.5|4343.5|4343|200
1626441920000|2021-07-16 13:25:20|4343.5|4343.5|4344|4343|4344|4343.5|4343.5|4343|537
1626441930000|2021-07-16 13:25:30|4343.5|4343.5|4344|4343|4345.5|4344.5|4343.5|4343|7353
1626441960000|2021-07-16 13:26:00|4343.5|4342.5|4344|4343|4344|4343|4343|4342.5|2861
1626441970000|2021-07-16 13:26:10|4343.5|4343.5|4343.5|4342.5|4344|4343.5|4343|4342|3605
1626441980000|2021-07-16 13:26:20|4343||4343||4343||4343||24
1626441990000|2021-07-16 13:26:30|4342.5|4342|4342.5|4342|4342.5|4342|4342|4341|812
1626442000000|2021-07-16 13:26:40|4342|4341.5|4341.5|4340|4342.5|4341.5|4340|4339.5|20205
1626442010000|2021-07-16 13:26:50|4341|4340.5|4341|4340|4341.5|4341|4341|4340|838
1626442020000|2021-07-16 13:27:00|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|136
1626442040000|2021-07-16 13:27:20|||||||||31
1626442050000|2021-07-16 13:27:30|4342|4341|4342.5|4341.5|4342.5|4341.5|4342|4341|663
1626442060000|2021-07-16 13:27:40|4342||4342||4342||4342||0
1626442070000|2021-07-16 13:27:50|||||||||19
1626442080000|2021-07-16 13:28:00|4341.5|4341|4341|4340|4341.5|4341|4340.5|4340|1190
1626442100000|2021-07-16 13:28:20|4341.5|4340.5|4341|4340.5|4341.5|4340.5|4341|4340.5|569
1626442110000|2021-07-16 13:28:30|4340.5|4340|4341.5|4340.5|4342|4341.5|4340.5|4340|3700
1626442120000|2021-07-16 13:28:40|4342|4341|4341.5|4340.5|4342|4341.5|4341|4340.5|3324
1626442130000|2021-07-16 13:28:50|4341|4340|4341|4340|4341|4340.5|4340.5|4340|1083
1626442140000|2021-07-16 13:29:00|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|100
1626442160000|2021-07-16 13:29:20|4341|4340|4341.5|4340|4341.5|4341|4340.5|4340|16646
1626442170000|2021-07-16 13:29:30|4341||4341.5||4341.5||4341||240
1626442190000|2021-07-16 13:29:50|4341|4340.5|4340.5|4340|4341.5|4341|4340|4339|9763
1626442200000|2021-07-16 13:30:00|4340|4339.5|4340|4339.5|4340.5|4339.5|4340|4339|3204
1626442210000|2021-07-16 13:30:10|4339.5|4338.5|4339.5|4339|4340|4339.5|4339.5|4338.5|4362
1626442220000|2021-07-16 13:30:20|4339|4338.5|4339.5|4339|4340|4339|4339|4338.5|1312
1626442230000|2021-07-16 13:30:30|4339|4338.5|4339|4338.5|4339|4338.5|4338|4337.5|3494
1626442240000|2021-07-16 13:30:40|4339.5|4339|4340|4339.5|4340.5|4340|4339.5|4339|4032
1626442250000|2021-07-16 13:30:50|4340.5|4339|4340|4339|4341.5|4341|4340|4339|6953
1626442260000|2021-07-16 13:31:00|4339.5|4338.5|4340.5|4339.5|4341|4340.5|4338|4337.5|8694
1626442270000|2021-07-16 13:31:10|4341|4340|4341|4340|4341|4340.5|4340.5|4340|452
1626442280000|2021-07-16 13:31:20|4341.5|4340.5|4341|4340|4342|4341.5|4341|4340|4111
1626442300000|2021-07-16 13:31:40|4341.5|4340.5|4342|4341|4343|4342|4341.5|4340|8265
1626442310000|2021-07-16 13:31:50|4341.5|4341.5|4342|4341|4342.5|4341.5|4341|4340.5|12636
1626442320000|2021-07-16 13:32:00|4341.5|4340.5|4341.5|4340.5|4341.5|4341|4341|4340.5|1905
1626442330000|2021-07-16 13:32:10|4341||4341.5||4341.5||4341||94
1626442340000|2021-07-16 13:32:20||4341||4340.5||4341||4340.5|0
1626442350000|2021-07-16 13:32:30||4341||4340.5||4341||4340.5|0
1626442360000|2021-07-16 13:32:40|4342|4341|4341.5|4340.5|4342.5|4341.5|4341.5|4340.5|1324
1626442370000|2021-07-16 13:32:50|4341||4341.5||4341.5||4341||449
1626442380000|2021-07-16 13:33:00|4341|4340|4341.5|4340.5|4341.5|4340.5|4340.5|4340|2309
1626442390000|2021-07-16 13:33:10|4341||4341||4341||4341||101
1626442400000|2021-07-16 13:33:20|4341.5||4341.5||4341.5||4341||365
1626442410000|2021-07-16 13:33:30|4341|4340|4341|4340|4341|4340|4341|4340|89
1626442420000|2021-07-16 13:33:40|4340.5||4341||4341||4340.5||1218
1626442430000|2021-07-16 13:33:50|4340.5|4340.5|4340.5|4340|4340.5|4340.5|4340.5|4340|24
1626442440000|2021-07-16 13:34:00|4341|4340.5|4341|4340.5|4341|4340.5|4341|4340.5|343
1626442450000|2021-07-16 13:34:10|4341.5|4341|4341.5|4340.5|4342|4341.5|4341|4340.5|905
1626442460000|2021-07-16 13:34:20|4342|4341|4342|4341|4342|4341|4342|4341|250
1626442480000|2021-07-16 13:34:40|4341.5|4340.5|4340.5|4340|4342|4340.5|4340.5|4339.5|4477
1626442490000|2021-07-16 13:34:50|4340|4339.5|4341|4340.5|4341|4340.5|4340|4339.5|4236
1626442500000|2021-07-16 13:35:00|||||||||32
1626442510000|2021-07-16 13:35:10|4340.5|4340|4341|4340|4341|4340.5|4340.5|4340|958
1626442520000|2021-07-16 13:35:20|4340.5||4340.5||4340.5||4340.5||39
1626442530000|2021-07-16 13:35:30|4341|4340.5|4341.5|4340.5|4341.5|4340.5|4341|4340.5|1611
1626442540000|2021-07-16 13:35:40|4342|4341|4342|4341.5|4342|4341.5|4341.5|4341|1020
1626442550000|2021-07-16 13:35:50|4342.5|4342|4343|4342.5|4343.5|4343|4342.5|4342|7432
1626442560000|2021-07-16 13:36:00|4342.5|4342|4342.5|4342|4343|4342.5|4342|4341.5|1095
1626442570000|2021-07-16 13:36:10|4342|4341.5|4342.5|4341.5|4342.5|4341.5|4342|4341.5|824
1626442580000|2021-07-16 13:36:20|4343|4342|4343|4342|4343|4342|4343|4342|518
1626442600000|2021-07-16 13:36:40|4343.5|4342.5|4343.5|4343|4343.5|4343|4343.5|4342|529
1626442610000|2021-07-16 13:36:50|4343|4342.5|4344|4343|4344|4343|4343|4342.5|9643
1626442620000|2021-07-16 13:37:00|4343.5|4343.5|4344|4343|4344|4343.5|4343.5|4343|1692
1626442630000|2021-07-16 13:37:10|4343.5|4343.5|4344|4343|4344|4343.5|4343.5|4343|41
1626442640000|2021-07-16 13:37:20|4343.5|4342.5|4343.5|4343|4343.5|4343|4343.5|4342.5|4359
1626442650000|2021-07-16 13:37:30|4343|4342.5|4343|4342|4343|4342.5|4343|4342|1779
1626442660000|2021-07-16 13:37:40|4342.5|4341.5|4342.5|4341.5|4343|4342|4342|4341.5|3411
1626442670000|2021-07-16 13:37:50|4343|4342|4343|4342.5|4343|4342.5|4343|4342|188
1626442680000|2021-07-16 13:38:00|4342.5|4342|4343|4342.5|4343|4342.5|4342.5|4342|1523
1626442690000|2021-07-16 13:38:10|4343.5|4343|4343.5|4343|4344|4343.5|4343|4342.5|12885
1626442700000|2021-07-16 13:38:20|4344|4343.5|4343.5|4343|4344|4343.5|4343.5|4343|3575
1626442710000|2021-07-16 13:38:30|4343|4342.5|4343|4342.5|4343.5|4343|4343|4342.5|3792
1626442720000|2021-07-16 13:38:40|4343.5|4342|4343|4342.5|4343.5|4343|4343|4342|1354
1626442730000|2021-07-16 13:38:50|4343.5|4343|4342.5|4342|4343.5|4343|4342.5|4342|2281
1626442740000|2021-07-16 13:39:00|4342|4341.5|4343.5|4342.5|4344|4343|4342|4341|2200
1626442780000|2021-07-16 13:39:40|4344|4343|4343.5|4343|4344.5|4344|4343.5|4342.5|3848
1626442790000|2021-07-16 13:39:50|4344|4343.5|4344|4343.5|4344.5|4344|4343|4342.5|7544
1626442800000|2021-07-16 13:40:00|4344.5|4344|4344|4343.5|4344.5|4344|4343.5|4343|3440
1626442810000|2021-07-16 13:40:10|4344.5|4343|4344|4343|4344.5|4343|4344|4343|1489
1626442820000|2021-07-16 13:40:20|4343.5|4343.5|4344.5|4343.5|4344.5|4344|4343.5|4343.5|2753
1626442830000|2021-07-16 13:40:30|4345|4344|4344|4343|4345|4344.5|4344|4343|3225
1626442850000|2021-07-16 13:40:50|4343.5|4342.5|4343|4342|4343.5|4342.5|4343|4342|324
1626442860000|2021-07-16 13:41:00|4343.5|4341.5|4343.5|4342.5|4343.5|4343|4343|4341.5|1966
1626442870000|2021-07-16 13:41:10|4343|4342|4343|4342|4343|4342|4343|4342|88
1626442880000|2021-07-16 13:41:20|4343.5|4342.5|4344|4343|4344|4343|4343.5|4342.5|595
1626442890000|2021-07-16 13:41:30|4343.5|4342.5|4343|4342|4343.5|4342.5|4343|4342|591
1626442910000|2021-07-16 13:41:50|4343.5|4342.5|4344|4343|4344|4343.5|4343.5|4342.5|1095
1626442920000|2021-07-16 13:42:00|4343.5|4342.5|4344|4343.5|4344.5|4343.5|4343|4342.5|341
1626442930000|2021-07-16 13:42:10|4344.5|4344|4344.5|4343.5|4344.5|4344|4344.5|4343.5|370
1626442940000|2021-07-16 13:42:20|4345|4344|4345|4343.5|4345|4344.5|4345|4343.5|283
1626442950000|2021-07-16 13:42:30|4344.5||4345||4345||4344.5||0
1626442960000|2021-07-16 13:42:40||4344||4344.5||4344.5||4344|0
1626442970000|2021-07-16 13:42:50|4345.5|4345|4347.5|4346.5|4347.5|4346.5|4345.5|4345|1526
1626442980000|2021-07-16 13:43:00|4348.5|4347|4348.5|4347|4348.5|4348|4347.5|4347|2077
1626443000000|2021-07-16 13:43:20|||||||||70
1626443010000|2021-07-16 13:43:30|4349|4347.5|4349|4348.5|4349|4348.5|4348.5|4347.5|412
1626443020000|2021-07-16 13:43:40|4349.5|4349|4350|4349|4350|4349.5|4349|4348.5|1335
1626443030000|2021-07-16 13:43:50|4349.5|4348.5|4348.5|4347.5|4350|4348.5|4348.5|4347.5|1854
1626443040000|2021-07-16 13:44:00|4349|4348|4348.5|4347.5|4349|4348.5|4348.5|4347.5|2135
1626443050000|2021-07-16 13:44:10|4349|4348|4349|4348|4349|4348|4349|4348|3
1626443060000|2021-07-16 13:44:20|4348.5||4349||4349||4348.5||162
1626443070000|2021-07-16 13:44:30|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4348|4347.5|628
1626443100000|2021-07-16 13:45:00|4348|4347|4346|4345|4348.5|4347|4345.5|4345|3771
1626443110000|2021-07-16 13:45:10|4346.5|4345.5|4346.5|4345|4347|4346|4346.5|4345|769
1626443120000|2021-07-16 13:45:20|4346||4346||4346||4345.5||323
1626443130000|2021-07-16 13:45:30||4345.5||4345.5||4345.5||4345|0
1626443140000|2021-07-16 13:45:40|4346.5|4346|4346.5|4346|4346.5|4346|4346.5|4346|706
1626443150000|2021-07-16 13:45:50|4347|4346.5|4347.5|4347|4347.5|4347|4347|4346.5|742
1626443160000|2021-07-16 13:46:00|4347|4346.5|4346.5|4346|4347.5|4346.5|4346|4345.5|1342
1626443170000|2021-07-16 13:46:10|4347|4345.5|4346.5|4345.5|4347|4346|4346|4345.5|2260
1626443180000|2021-07-16 13:46:20|4347|4346|4346.5|4345.5|4347|4346|4346.5|4345.5|182
1626443200000|2021-07-16 13:46:40|||||||||49
1626443210000|2021-07-16 13:46:50|4346|4345|4346.5|4345.5|4346.5|4345.5|4345.5|4345|1971
1626443220000|2021-07-16 13:47:00|4346|4345|4345|4344|4346|4345|4345|4344|1648
1626443230000|2021-07-16 13:47:10|4345.5|4345|4345|4344|4345.5|4345|4345|4344|1381
1626443240000|2021-07-16 13:47:20|4344.5||4345||4345||4344.5||541
1626443270000|2021-07-16 13:47:50|4344.5|4344.5|4345.5|4345|4345.5|4345|4344.5|4344|1984
1626443280000|2021-07-16 13:48:00|4346|4345.5|4344.5|4343.5|4346.5|4346|4343.5|4343|6817
1626443290000|2021-07-16 13:48:10|4345|4344|4345|4344.5|4345.5|4344.5|4344.5|4344|4748
1626443300000|2021-07-16 13:48:20|4345.5||4345.5||4345.5||4345||797
1626443310000|2021-07-16 13:48:30|4345||4345.5||4345.5||4345||5346
1626443320000|2021-07-16 13:48:40|4345|4344|4345.5|4344.5|4346|4345.5|4344.5|4343.5|7448
1626443330000|2021-07-16 13:48:50|4346|4345|4346|4345|4346|4345.5|4345.5|4344.5|769
1626443340000|2021-07-16 13:49:00|4345.5|4344.5|4344|4343.5|4345.5|4344.5|4344|4343.5|574
1626443350000|2021-07-16 13:49:10|4344.5|4344|4345|4344|4345|4344.5|4344.5|4344|1114
1626443360000|2021-07-16 13:49:20|4344.5|4343.5|4344|4343|4344.5|4344|4343.5|4342.5|1734
1626443370000|2021-07-16 13:49:30|||||||||100
1626443380000|2021-07-16 13:49:40|4343.5|4342.5|4342|4341.5|4343.5|4342.5|4342|4341.5|918
1626443390000|2021-07-16 13:49:50|4342.5|4342|4343.5|4342.5|4343.5|4343|4342|4341.5|1671
1626443400000|2021-07-16 13:50:00|4343|4342|4343|4342|4343.5|4343|4342.5|4342|1457
1626443410000|2021-07-16 13:50:10|4343.5|4342.5|4343|4342.5|4343.5|4342.5|4343|4342.5|273
1626443420000|2021-07-16 13:50:20|4342.5|4342|4343.5|4342.5|4343.5|4342.5|4342.5|4341.5|1008
1626443430000|2021-07-16 13:50:30|4343|4342|4343.5|4342.5|4343.5|4343|4342|4341|1875
1626443440000|2021-07-16 13:50:40|||||||||132
1626443450000|2021-07-16 13:50:50|4344|4343|4346.5|4346|4347|4346|4344|4342.5|9129
1626443460000|2021-07-16 13:51:00|4347|4345.5|4345.5|4344.5|4347|4346|4344.5|4344|6613
1626443470000|2021-07-16 13:51:10|4345|4344|4345|4344|4345|4344|4343.5|4343|1375
1626443480000|2021-07-16 13:51:20|4344.5|4343.5|4344|4343|4344.5|4343.5|4343.5|4343|2902
1626443490000|2021-07-16 13:51:30|4343.5|4342.5|4344|4343|4344|4343.5|4343.5|4342.5|571
1626443500000|2021-07-16 13:51:40|4343.5|4343.5|4345.5|4344.5|4346|4345|4343.5|4343.5|2125
1626443510000|2021-07-16 13:51:50|4345|4344|4345.5|4344.5|4345.5|4344.5|4344.5|4343.5|3460
1626443520000|2021-07-16 13:52:00|4345|4344|4344.5|4343.5|4345.5|4344|4344|4343.5|1921
1626443530000|2021-07-16 13:52:10|4344|4343|4342|4341|4344.5|4343.5|4342|4341|3150
1626443540000|2021-07-16 13:52:20|4341.5|4340.5|4341.5|4340.5|4342.5|4341.5|4341|4340.5|1732
1626443550000|2021-07-16 13:52:30|4341|4341|4342|4341|4342|4341.5|4341|4341|469
1626443560000|2021-07-16 13:52:40|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|367
1626443570000|2021-07-16 13:52:50|4342|4341|4343.5|4342.5|4343.5|4343|4341.5|4341|2961
1626443580000|2021-07-16 13:53:00|4343|4342|4343.5|4342|4343.5|4343|4342.5|4342|4426
1626443590000|2021-07-16 13:53:10|4343|4341.5|4342.5|4341.5|4343|4341.5|4342|4341.5|1016
1626443600000|2021-07-16 13:53:20|4342|4341|4341.5|4340|4342|4341.5|4341.5|4340|963
1626443610000|2021-07-16 13:53:30||4340.5||4340||4340.5||4340|64
1626443620000|2021-07-16 13:53:40|4341|4340.5|4342.5|4341.5|4342.5|4341.5|4341|4340|1603
1626443630000|2021-07-16 13:53:50|4342|4341|4341|4340|4342|4341|4339.5|4338.5|7194
1626443640000|2021-07-16 13:54:00|4341.5|4340.5|4341|4340|4342|4341|4340.5|4340|2784
1626443650000|2021-07-16 13:54:10|4342|4340.5|4342|4341|4342|4341|4341|4340|2060
1626443660000|2021-07-16 13:54:20|||||||||112
1626443670000|2021-07-16 13:54:30|4341.5|4340.5|4342|4340.5|4342|4341|4341|4340.5|382
1626443680000|2021-07-16 13:54:40|4341.5|4340|4338.5|4338|4341.5|4340.5|4338.5|4337.5|3980
1626443690000|2021-07-16 13:54:50|4339|4338.5|4340.5|4339.5|4341|4340|4338|4337.5|5651
1626443700000|2021-07-16 13:55:00|4341|4340|4342|4341|4342.5|4342|4340.5|4339.5|2445
1626443710000|2021-07-16 13:55:10|4341.5|4340.5|4341|4340|4341.5|4340.5|4340.5|4340|906
1626443720000|2021-07-16 13:55:20|4340.5|4339.5|4340.5|4339.5|4341.5|4341|4339.5|4339|3977
1626443730000|2021-07-16 13:55:30|4341|4340|4341|4340|4341|4340.5|4341|4339.5|24
1626443740000|2021-07-16 13:55:40|4341.5|4340.5|4342|4341|4342.5|4342|4341.5|4340.5|1448
1626443750000|2021-07-16 13:55:50|4342.5|4340.5|4342.5|4342|4342.5|4342|4342|4340.5|1238
1626443760000|2021-07-16 13:56:00|4342|4341.5|4342.5|4342|4342.5|4342|4341.5|4341|3115
1626443770000|2021-07-16 13:56:10|4343|4342.5|4343.5|4343|4343.5|4343|4343|4342|713
1626443780000|2021-07-16 13:56:20|4343|4342.5|4343.5|4342|4343.5|4342.5|4342.5|4341.5|3683
1626443790000|2021-07-16 13:56:30||4342.5||4342.5||4342.5||4342.5|0
1626443800000|2021-07-16 13:56:40||4343||4343||4343||4343|0
1626443810000|2021-07-16 13:56:50|4343|4342.5|4346|4345|4346|4345|4343|4342.5|4607
1626443820000|2021-07-16 13:57:00|4345.5|4345.5|4345.5|4344|4346|4345.5|4345|4343.5|5970
1626443830000|2021-07-16 13:57:10|4345|4343.5|4344.5|4344|4345|4344|4344.5|4343.5|156
1626443840000|2021-07-16 13:57:20|4345|4344.5|4345|4344|4345.5|4344.5|4345|4344|58
1626443860000|2021-07-16 13:57:40|4344.5|4343.5|4345|4344|4345|4344|4344|4343|1027
1626443870000|2021-07-16 13:57:50|4345.5|4344.5|4346.5|4345.5|4347|4346|4345.5|4344.5|2704
1626443880000|2021-07-16 13:58:00|4346|4345|4345|4344|4346|4345|4344.5|4344|1821
1626443890000|2021-07-16 13:58:10|4345.5|4344.5|4347|4346.5|4347|4346.5|4345.5|4344.5|1836
1626443900000|2021-07-16 13:58:20|4347.5|4347|4347|4346|4347.5|4347|4347|4346|1551
1626443920000|2021-07-16 13:58:40|4346.5||4347||4347||4346.5||76
1626443930000|2021-07-16 13:58:50|4347.5|4346.5|4347|4346|4347.5|4347|4346.5|4345.5|3803
1626443940000|2021-07-16 13:59:00|4347.5|4346.5|4347|4346.5|4347.5|4346.5|4346.5|4346|948
1626443950000|2021-07-16 13:59:10|4346.5|4346|4347|4346|4347|4346.5|4346.5|4346|912
1626443970000|2021-07-16 13:59:30|4347.5|4346.5|4348.5|4347.5|4348.5|4348|4347.5|4346.5|1696
1626443980000|2021-07-16 13:59:40|4348|4347|4349|4348|4349|4348|4347.5|4347|939
1626443990000|2021-07-16 13:59:50|4349.5|4348.5|4351.5|4350|4351.5|4350.5|4349.5|4348|3592
1626444000000|2021-07-16 14:00:00|4351|4350.5|4350.5|4349.5|4351|4350.5|4350.5|4349.5|2377
1626444010000|2021-07-16 14:00:10|4351|4350|4352.5|4351|4353|4352|4351|4350|2203
1626444020000|2021-07-16 14:00:20|4351.5||4352||4352||4351.5||0
1626444030000|2021-07-16 14:00:30|4353|4351.5|4354|4353|4354|4353|4353|4351.5|1734
1626444040000|2021-07-16 14:00:40|4353.5|4352.5|4353|4352|4353.5|4353|4352|4351|1179
1626444050000|2021-07-16 14:00:50||4352.5||4352||4352.5||4352|15
1626444060000|2021-07-16 14:01:00|4353.5|4352.5|4355|4354|4355|4354|4353.5|4352|2367
1626444070000|2021-07-16 14:01:10|4354.5|4353.5|4354|4353|4354.5|4353.5|4354|4353|3466
1626444080000|2021-07-16 14:01:20|4354.5|4353.5|4355.5|4354.5|4355.5|4354.5|4354.5|4353.5|1082
1626444090000|2021-07-16 14:01:30|4356|4355|4353.5|4352.5|4356.5|4356|4353|4351.5|6645
1626444100000|2021-07-16 14:01:40|4354|4353|4354|4353|4354.5|4354|4354|4353|1134
1626444110000|2021-07-16 14:01:50|4353.5|4352.5|4353.5|4353|4354|4353|4353.5|4352.5|202
1626444120000|2021-07-16 14:02:00|4354|4353.5|4354|4353.5|4355.5|4355|4354|4353|3146
1626444130000|2021-07-16 14:02:10|4354.5|4353|4353.5|4352.5|4354.5|4353|4353|4352.5|501
1626444140000|2021-07-16 14:02:20|4354|4353|4354|4353|4354|4353|4354|4353|169
1626444150000|2021-07-16 14:02:30|4354.5|4352.5|4354|4352.5|4354.5|4353.5|4354|4352.5|400
1626444160000|2021-07-16 14:02:40|4353.5|4353|4354.5|4353|4354.5|4353.5|4353|4352.5|560
1626444170000|2021-07-16 14:02:50|4354||4354||4354.5||4354||207
1626444180000|2021-07-16 14:03:00|4354.5|4353.5|4354|4353|4354.5|4353.5|4353.5|4353|1396
1626444190000|2021-07-16 14:03:10|4353.5||4354||4354||4353.5||500
1626444210000|2021-07-16 14:03:30|4353.5|4352|4353.5|4352|4353.5|4353|4353|4352|1264
1626444220000|2021-07-16 14:03:40|4353||4353||4353||4353||310
1626444230000|2021-07-16 14:03:50|||||||||211
1626444240000|2021-07-16 14:04:00|4354|4352.5|4354|4352.5|4354|4353|4353|4352|1818
1626444260000|2021-07-16 14:04:20|4353.5|4353|4354|4352.5|4354|4353|4353|4352.5|1961
1626444270000|2021-07-16 14:04:30|4354.5|4353|4354|4353|4354.5|4353.5|4353.5|4353|4085
1626444280000|2021-07-16 14:04:40|4354.5|4353.5|4353.5|4352.5|4354.5|4353.5|4353|4352.5|6823
1626444290000|2021-07-16 14:04:50|4353|4352|4352.5|4352|4353|4352.5|4352.5|4352|1205
1626444300000|2021-07-16 14:05:00|4353|4352.5|4355|4354|4355|4354|4352.5|4352|9118
1626444310000|2021-07-16 14:05:10|4355.5|4354.5|4357|4356|4357|4356|4355.5|4354.5|1054
1626444320000|2021-07-16 14:05:20|4357.5|4356.5|4360|4358.5|4360|4358.5|4357.5|4356.5|566
1626444330000|2021-07-16 14:05:30|4359.5|4358|4359|4358|4359.5|4358.5|4359|4358|119
1626444340000|2021-07-16 14:05:40|4358.5|4357.5|4358.5|4357|4358.5|4357.5|4358|4357|672
1626444350000|2021-07-16 14:05:50|4358||4358||4358||4358||867
1626444360000|2021-07-16 14:06:00|||||||||102
1626444370000|2021-07-16 14:06:10|4357.5|4356|4355|4354.5|4357.5|4356.5|4354.5|4353.5|4753
1626444380000|2021-07-16 14:06:20|4355.5||4355.5||4355.5||4355.5||0
1626444390000|2021-07-16 14:06:30|4355||4355||4355.5||4355||2749
1626444400000|2021-07-16 14:06:40|4355.5|4355|4354|4353.5|4356.5|4355|4353.5|4353|15242
1626444410000|2021-07-16 14:06:50|4353.5|4353|4353.5|4353|4353.5|4353|4353.5|4353|266
1626444420000|2021-07-16 14:07:00|4354|4353.5|4355.5|4354.5|4355.5|4354.5|4354|4353|1660
1626444430000|2021-07-16 14:07:10|||||||||7
1626444450000|2021-07-16 14:07:30|||||||||1
1626444460000|2021-07-16 14:07:40|4355|4354|4355|4354|4355.5|4354|4354.5|4353.5|424
1626444470000|2021-07-16 14:07:50|4354.5|4353.5|4353|4352.5|4354.5|4353.5|4353|4352.5|2361
1626444480000|2021-07-16 14:08:00|4352.5|4352|4354|4353|4354|4353|4352.5|4351.5|1494
1626444490000|2021-07-16 14:08:10|4353.5|4352.5|4353|4352.5|4353.5|4352.5|4353|4352.5|78
1626444500000|2021-07-16 14:08:20|4352.5|4352|4352.5|4351.5|4352.5|4352|4352.5|4351.5|213
1626444510000|2021-07-16 14:08:30|4352|4351|4352.5|4351.5|4352.5|4352|4352|4351|1608
1626444520000|2021-07-16 14:08:40|4353|4352|4354|4353|4354.5|4354|4353|4352|1315
1626444530000|2021-07-16 14:08:50|4354.5|4353.5|4354.5|4353.5|4354.5|4354|4354.5|4353.5|358
1626444540000|2021-07-16 14:09:00|4354|4353|4354|4353|4354|4353|4353.5|4353|64
1626444550000|2021-07-16 14:09:10||4353.5||4353||4353.5||4353|134
1626444560000|2021-07-16 14:09:20|4353.5|4353.5|4354|4353.5|4354|4353.5|4353.5|4352.5|1396
1626444570000|2021-07-16 14:09:30|4354.5|4354|4354.5|4353.5|4354.5|4354|4354|4353.5|1004
1626444580000|2021-07-16 14:09:40|4354|4353|4354|4353|4354.5|4353|4354|4353|90
1626444590000|2021-07-16 14:09:50||4352.5||4353||4353||4352.5|137
1626444600000|2021-07-16 14:10:00|4353.5|4352.5|4353|4352.5|4353.5|4352.5|4353|4351.5|0
1626444610000|2021-07-16 14:10:10|4352.5|4352|4351.5|4350.5|4352.5|4352|4351.5|4350|115
1626444620000|2021-07-16 14:10:20|4351||4351.5||4351.5||4351||0
1626444630000|2021-07-16 14:10:30|4351|4350|4351|4350|4351.5|4351|4350.5|4350|1439
1626444640000|2021-07-16 14:10:40|||||||||100
1626444660000|2021-07-16 14:11:00|4350.5|4349.5|4352|4351|4352|4351|4350|4349.5|2900
1626444670000|2021-07-16 14:11:10|4351|4350.5|4351|4350.5|4352|4351|4351|4350.5|1237
1626444680000|2021-07-16 14:11:20|4351.5|4351|4352|4351|4352.5|4352|4351.5|4350.5|1441
1626444690000|2021-07-16 14:11:30|4351.5|4350.5|4351.5|4350.5|4352|4350.5|4351|4350.5|264
1626444700000|2021-07-16 14:11:40|4351|4350|4351|4350|4351|4350.5|4350.5|4350|1083
1626444710000|2021-07-16 14:11:50|4350.5|4349.5|4350.5|4349.5|4350.5|4350|4350|4349.5|2263
1626444720000|2021-07-16 14:12:00|4351|4350|4351.5|4350.5|4351.5|4350.5|4351|4350|977
1626444730000|2021-07-16 14:12:10||4351||4351||4351||4351|99
1626444740000|2021-07-16 14:12:20|4352|4351.5|4352|4351|4352|4351.5|4352|4351|547
1626444750000|2021-07-16 14:12:30|4351.5|4350.5|4351|4350|4352|4350.5|4350.5|4350|1975
1626444760000|2021-07-16 14:12:40|||||||||50
1626444780000|2021-07-16 14:13:00|||||||||250
1626444790000|2021-07-16 14:13:10|4350.5|4350.5|4351|4350|4351|4350.5|4350.5|4350|1503
1626444800000|2021-07-16 14:13:20|||||||||86
1626444810000|2021-07-16 14:13:30|||||||||8
1626444830000|2021-07-16 14:13:50|4351.5|4350.5|4352|4351.5|4352|4351.5|4351.5|4350|917
1626444840000|2021-07-16 14:14:00|4352.5|4352|4352.5|4351.5|4353.5|4352.5|4351.5|4351|5244
1626444850000|2021-07-16 14:14:10|4353|4352|4353.5|4352.5|4353.5|4352.5|4353|4351.5|866
1626444860000|2021-07-16 14:14:20|4353|4352|4353.5|4353|4353.5|4353|4353|4352|298
1626444870000|2021-07-16 14:14:30|4354|4353.5|4354|4353|4354|4353.5|4353.5|4352.5|1479
1626444890000|2021-07-16 14:14:50|4353.5|4352.5|4353|4352|4353.5|4353|4353|4352|679
1626444900000|2021-07-16 14:15:00|4352.5|4351.5|4352|4350.5|4352.5|4352|4351.5|4350.5|330
1626444910000|2021-07-16 14:15:10|4352.5|4351|4351.5|4350.5|4352.5|4351.5|4351.5|4350.5|1093
1626444920000|2021-07-16 14:15:20|4351|4350|4350.5|4349.5|4351|4350|4350.5|4349.5|2258
1626444930000|2021-07-16 14:15:30|4350|4349|4349.5|4348.5|4350.5|4349|4349|4348.5|15833
1626444950000|2021-07-16 14:15:50|||||||||1
1626444970000|2021-07-16 14:16:10|||||||||114
1626444980000|2021-07-16 14:16:20|4349|4349|4348.5|4347.5|4350|4349|4348|4347.5|8192
1626444990000|2021-07-16 14:16:30|4348|4347|4348|4347|4348|4347|4347.5|4346.5|8412
1626445000000|2021-07-16 14:16:40|4347.5|4346.5|4347|4346|4347.5|4346.5|4346.5|4345.5|375
1626445010000|2021-07-16 14:16:50||4345.5||4346||4346||4345.5|0
1626445020000|2021-07-16 14:17:00|4347.5|4346.5|4347.5|4346.5|4347.5|4347|4347|4346|144
1626445050000|2021-07-16 14:17:30|4347||4347.5||4347.5||4347||190
1626445060000|2021-07-16 14:17:40|4347|4346|4347|4346|4347.5|4346.5|4346.5|4345.5|2295
1626445070000|2021-07-16 14:17:50|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|332
1626445080000|2021-07-16 14:18:00|4347|4347|4347.5|4347|4347.5|4347|4347|4346.5|231
1626445090000|2021-07-16 14:18:10|4347|4346.5|4347|4346|4347|4346.5|4347|4346|2039
1626445100000|2021-07-16 14:18:20|4347.5|4346.5|4347|4346.5|4347.5|4347|4347|4346|939
1626445110000|2021-07-16 14:18:30|4347.5|4347|4347.5|4346.5|4347.5|4347|4347|4346|1251
1626445120000|2021-07-16 14:18:40|4347|4346|4347.5|4347|4347.5|4347|4347|4346|287
1626445130000|2021-07-16 14:18:50|4348|4347.5|4348|4347|4348|4347.5|4348|4347|667
1626445140000|2021-07-16 14:19:00||4347.5||4347.5||4347.5||4347.5|752
1626445150000|2021-07-16 14:19:10|4348.5|4348|4349|4348|4349|4348.5|4348|4347.5|1503
1626445160000|2021-07-16 14:19:20|4348.5|4347.5|4348|4347|4348.5|4348|4348|4347|2670
1626445170000|2021-07-16 14:19:30|4347.5||4347.5||4347.5||4347.5||1
1626445180000|2021-07-16 14:19:40|4347|4346.5|4346|4345|4347|4346.5|4345.5|4345|1405
1626445190000|2021-07-16 14:19:50|4345.5|4344.5|4345|4343.5|4346|4344.5|4344.5|4343.5|578
1626445200000|2021-07-16 14:20:00|4344.5|4344|4344|4343.5|4345|4344|4344|4343.5|61
1626445210000|2021-07-16 14:20:10|4344.5||4344.5||4344.5||4344.5||272
1626445240000|2021-07-16 14:20:40|4345|4344|4345.5|4345|4345.5|4345|4345|4343.5|880
1626445250000|2021-07-16 14:20:50|4346|4345.5|4346.5|4346|4347|4346|4346|4345.5|3809
1626445260000|2021-07-16 14:21:00|4346|4345.5|4347|4346|4347|4346|4346|4345|2144
1626445270000|2021-07-16 14:21:10|4346.5|4346.5|4347.5|4346.5|4347.5|4347|4346.5|4346.5|361
1626445290000|2021-07-16 14:21:30|4347|4346|4347|4346.5|4347|4346.5|4347|4346|233
1626445300000|2021-07-16 14:21:40|4347.5|4346|4346|4345|4347.5|4346|4345|4344|5782
1626445310000|2021-07-16 14:21:50|4345.5|4344|4345.5|4344.5|4345.5|4344.5|4345|4344|599
1626445320000|2021-07-16 14:22:00|4346|4345|4346|4345|4346|4345|4345.5|4345|222
1626445330000|2021-07-16 14:22:10|4345.5|4344.5|4345|4344.5|4346|4345|4345|4344.5|0
1626445340000|2021-07-16 14:22:20|4344.5|4344|4345|4344|4345|4344|4344|4343|756
1626445350000|2021-07-16 14:22:30|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|463
1626445360000|2021-07-16 14:22:40|4346|4345|4346.5|4345.5|4346.5|4345.5|4346|4344.5|354
1626445370000|2021-07-16 14:22:50|4347|4346|4347|4346|4347|4346|4346.5|4346|450
1626445410000|2021-07-16 14:23:30|4346.5||4346.5||4346.5||4346.5||0
1626445420000|2021-07-16 14:23:40|||||||||68
1626445430000|2021-07-16 14:23:50|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346.5|315
1626445440000|2021-07-16 14:24:00|4346.5|4346|4346.5|4345.5|4347|4346.5|4346|4345.5|2749
1626445460000|2021-07-16 14:24:20|4346|4345|4344.5|4343.5|4346.5|4345|4344.5|4343.5|841
1626445470000|2021-07-16 14:24:30|4345|4344|4345|4344.5|4345|4344.5|4345|4344|304
1626445480000|2021-07-16 14:24:40|4345.5|4344|4344.5|4343.5|4345.5|4344|4344.5|4343.5|818
1626445490000|2021-07-16 14:24:50|||||||||11
1626445500000|2021-07-16 14:25:00|4344|4343|4344.5|4344|4344.5|4344|4343.5|4342.5|1993
1626445510000|2021-07-16 14:25:10|4344|4343.5|4344.5|4343.5|4344.5|4343.5|4343.5|4343|1327
1626445530000|2021-07-16 14:25:30|4344|4343|4344|4343|4344.5|4343|4344|4343|842
1626445540000|2021-07-16 14:25:40|||||||||183
1626445550000|2021-07-16 14:25:50|4343.5|4342.5|4344|4343|4344|4343|4343.5|4342.5|420
1626445560000|2021-07-16 14:26:00|4343.5||4344||4344||4343.5||0
1626445570000|2021-07-16 14:26:10|4343.5|4342.5|4341|4340|4343.5|4342.5|4341|4340|3605
1626445580000|2021-07-16 14:26:20|4341.5|4340.5|4342|4340.5|4342|4341|4341.5|4340.5|426
1626445590000|2021-07-16 14:26:30|4341.5|4340|4340.5|4339.5|4341.5|4340.5|4340.5|4339.5|196
1626445610000|2021-07-16 14:26:50|4341|4340|4341|4340.5|4341|4340.5|4341|4340|1249
1626445620000|2021-07-16 14:27:00|4340.5|4340|4339.5|4339|4341|4340|4339.5|4338.5|577
1626445630000|2021-07-16 14:27:10||4338.5||4338.5||4338.5||4338.5|0
1626445650000|2021-07-16 14:27:30|4339|4338|4339|4338|4339|4338|4338.5|4338|16
1626445670000|2021-07-16 14:27:50|4338.5|4337.5|4338.5|4338|4338.5|4338|4338.5|4337.5|446
1626445680000|2021-07-16 14:28:00|4338|4337.5|4338|4337|4338.5|4338|4338|4336.5|1467
1626445690000|2021-07-16 14:28:10|4337.5|4337.5|4338|4337|4338|4337.5|4337.5|4337|694
1626445710000|2021-07-16 14:28:30|4337.5|4336.5|4337.5|4336|4337.5|4336.5|4337|4336|369
1626445720000|2021-07-16 14:28:40|4337|4336.5|4336.5|4335.5|4337|4336.5|4336.5|4335.5|0
1626445730000|2021-07-16 14:28:50||4335||4335||4335||4335|208
1626445740000|2021-07-16 14:29:00||4335.5||4335||4335.5||4335|100
1626445750000|2021-07-16 14:29:10|4336|4335.5|4337|4336|4337.5|4336.5|4335.5|4335|2312
1626445760000|2021-07-16 14:29:20|4336.5|4335.5|4338|4337|4338|4337|4336.5|4335.5|467
1626445770000|2021-07-16 14:29:30|4338.5|4337.5|4338.5|4337.5|4338.5|4338|4338|4337.5|285
1626445780000|2021-07-16 14:29:40|4338||4338.5||4338.5||4338||10
1626445790000|2021-07-16 14:29:50|4338|4338|4338.5|4337.5|4338.5|4338|4338|4337.5|420
1626445800000|2021-07-16 14:30:00|4338|4337|4338.5|4337|4338.5|4337.5|4337.5|4337|981
1626445810000|2021-07-16 14:30:10||4337.5||4337.5||4338||4337.5|0
1626445820000|2021-07-16 14:30:20|4339|4338|4340|4339|4340|4339|4339|4338|1089
1626445830000|2021-07-16 14:30:30|4339.5|4338.5|4340.5|4339|4340.5|4339|4339.5|4338.5|1
1626445840000|2021-07-16 14:30:40|4340|4339.5|4340.5|4339|4340.5|4339.5|4340|4338.5|517
1626445850000|2021-07-16 14:30:50|4340|4338.5|4339.5|4338.5|4340|4338.5|4339|4338.5|344
1626445860000|2021-07-16 14:31:00|||||||||217
1626445870000|2021-07-16 14:31:10|4339|4338|4339.5|4338|4339.5|4338|4338.5|4337.5|1121
1626445880000|2021-07-16 14:31:20|4339||4339||4339||4339||0
1626445890000|2021-07-16 14:31:30|4339.5|4338.5|4340.5|4339|4340.5|4339.5|4339.5|4338.5|621
1626445900000|2021-07-16 14:31:40|4340|4339.5|4340.5|4339|4340.5|4339.5|4340|4339|204
1626445910000|2021-07-16 14:31:50|4340|4339.5|4339.5|4338.5|4340.5|4339.5|4339.5|4338.5|417
1626445920000|2021-07-16 14:32:00|4339|4338|4339|4338|4339.5|4338.5|4339|4338|456
1626445930000|2021-07-16 14:32:10|4339.5|4338.5|4339.5|4339|4339.5|4339|4339.5|4338.5|837
1626445940000|2021-07-16 14:32:20|4339|4338.5|4338.5|4337|4339.5|4338.5|4338.5|4337|179
1626445950000|2021-07-16 14:32:30||4337.5||4337.5||4337.5||4337|0
1626445960000|2021-07-16 14:32:40||4338||4338||4338||4338|1
1626445970000|2021-07-16 14:32:50|||||||||112
1626445990000|2021-07-16 14:33:10|||||||||90
1626446000000|2021-07-16 14:33:20|4339|4338.5|4339.5|4338.5|4339.5|4339|4339|4338.5|704
1626446010000|2021-07-16 14:33:30||4339||4339||4339||4339|133
1626446020000|2021-07-16 14:33:40|4340|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339.5|248
1626446030000|2021-07-16 14:33:50|4340|4339|4340|4338.5|4340.5|4339.5|4339.5|4338.5|2488
1626446040000|2021-07-16 14:34:00|4340.5|4339|4339.5|4338.5|4340.5|4339.5|4339.5|4338.5|0
1626446050000|2021-07-16 14:34:10|4339||4339||4339||4339||0
1626446060000|2021-07-16 14:34:20|4339.5|4338|4339.5|4338.5|4339.5|4338.5|4338.5|4338|572
1626446070000|2021-07-16 14:34:30|4339|4338|4338.5|4337.5|4339|4338.5|4338.5|4337.5|555
1626446080000|2021-07-16 14:34:40|4338|4337|4337.5|4336|4338.5|4337.5|4337.5|4336|658
1626446090000|2021-07-16 14:34:50||4336.5||4336.5||4336.5||4336|115
1626446100000|2021-07-16 14:35:00|4337|4336|4338|4337|4338|4337.5|4337|4336|339
1626446110000|2021-07-16 14:35:10|4337.5|4336.5|4337.5|4336.5|4338|4336.5|4337.5|4336.5|371
1626446120000|2021-07-16 14:35:20|4338|4337|4337|4336|4338|4337.5|4337|4336|282
1626446130000|2021-07-16 14:35:30|4337.5|4336.5|4337|4336|4337.5|4336.5|4336.5|4336|913
1626446140000|2021-07-16 14:35:40||4336.5||4336||4336.5||4336|144
1626446150000|2021-07-16 14:35:50|4336.5||4337||4337||4336.5||199
1626446160000|2021-07-16 14:36:00|4336.5|4335|4335.5|4335|4337|4335.5|4335.5|4334|1879
1626446170000|2021-07-16 14:36:10|4336|4335.5|4337|4335.5|4337|4336|4336|4335.5|200
1626446180000|2021-07-16 14:36:20|4336.5||4336.5||4336.5||4336.5||0
1626446190000|2021-07-16 14:36:30|4336|4336|4336.5|4335.5|4336.5|4336|4336|4335.5|80
1626446200000|2021-07-16 14:36:40|||||||||15
1626446210000|2021-07-16 14:36:50|4337|4336|4338|4337|4338|4337|4337|4336|891
1626446220000|2021-07-16 14:37:00|4338.5|4337.5|4339.5|4339|4339.5|4339|4338.5|4337.5|791
1626446230000|2021-07-16 14:37:10|4339|4338.5|4339|4338|4339.5|4339|4338.5|4338|1427
1626446240000|2021-07-16 14:37:20|4338.5|4337.5|4339|4338|4339|4338|4338|4337.5|939
1626446250000|2021-07-16 14:37:30|4339.5|4338.5|4340|4339|4340.5|4340|4339.5|4338|1704
1626446260000|2021-07-16 14:37:40|4340.5||4340.5||4340.5||4340||0
1626446270000|2021-07-16 14:37:50|4340|4339.5|4341.5|4340.5|4341.5|4340.5|4340|4339.5|643
1626446280000|2021-07-16 14:38:00|||||||||104
1626446290000|2021-07-16 14:38:10|4342|4341|4343|4342|4343|4342|4342|4340.5|486
1626446300000|2021-07-16 14:38:20|4343.5|4342.5|4344|4343|4344|4343|4343.5|4342.5|78
1626446310000|2021-07-16 14:38:30|4343.5|4343.5|4345|4343.5|4345|4343.5|4343.5|4343.5|272
1626446320000|2021-07-16 14:38:40|4344.5|4344|4344.5|4343.5|4345.5|4344.5|4344.5|4343.5|1111
1626446330000|2021-07-16 14:38:50|4344||4344.5||4344.5||4344||401
1626446340000|2021-07-16 14:39:00|4344|4343|4344.5|4343.5|4344.5|4343.5|4343|4342|2344
1626446350000|2021-07-16 14:39:10|4344|4343|4344.5|4343.5|4344.5|4344|4344|4343|76
1626446360000|2021-07-16 14:39:20|4344|4343|4343|4341.5|4344|4343|4343|4341.5|616
1626446370000|2021-07-16 14:39:30|4342.5|4342|4344|4343|4344|4343|4342.5|4341.5|923
1626446380000|2021-07-16 14:39:40|4343.5||4343.5||4344||4343.5||941
1626446390000|2021-07-16 14:39:50|4344|4343.5|4344|4343.5|4344.5|4344|4344|4343|1046
1626446400000|2021-07-16 14:40:00|4343.5|4343|4343|4342|4343.5|4343.5|4342.5|4342|1576
1626446410000|2021-07-16 14:40:10|4342.5||4343||4343||4342.5||400
1626446420000|2021-07-16 14:40:20|4342.5||4342.5||4342.5||4342.5||10
1626446430000|2021-07-16 14:40:30|4342|4341.5|4342.5|4341.5|4342.5|4341.5|4342|4341.5|60
1626446440000|2021-07-16 14:40:40|4342|4341|4343|4342|4343|4342.5|4341|4340|2805
1626446450000|2021-07-16 14:40:50|4342.5|4341.5|4342|4341|4343|4341.5|4342|4340.5|185
1626446460000|2021-07-16 14:41:00|4341.5|4340.5|4342|4341|4342|4341.5|4341.5|4340.5|265
1626446470000|2021-07-16 14:41:10|4342.5|4341.5|4342.5|4341.5|4343|4342|4342.5|4341.5|664
1626446480000|2021-07-16 14:41:20|4342|4342|4343|4341.5|4343|4342|4342|4341.5|576
1626446490000|2021-07-16 14:41:30|4342.5|4341|4341.5|4340|4343|4341.5|4340.5|4340|1579
1626446500000|2021-07-16 14:41:40|4341||4341||4341.5||4341||0
1626446510000|2021-07-16 14:41:50|4341.5|4340.5|4342|4341.5|4342|4341.5|4341|4340|709
1626446520000|2021-07-16 14:42:00|4342.5|4342|4343|4342|4343|4342|4342.5|4342|297
1626446530000|2021-07-16 14:42:10|4343.5|4342.5|4343|4342|4343.5|4343|4343|4342|717
1626446540000|2021-07-16 14:42:20|4343.5|4342.5|4344.5|4343.5|4344.5|4343.5|4343.5|4342.5|514
1626446550000|2021-07-16 14:42:30|4345|4344|4345.5|4344|4345.5|4344|4345|4344|166
1626446560000|2021-07-16 14:42:40|4345|4343.5|4343|4342.5|4345|4343.5|4342.5|4342|1881
1626446570000|2021-07-16 14:42:50|4343.5||4343.5||4343.5||4343.5||12
1626446580000|2021-07-16 14:43:00|4344|4343|4344|4343.5|4344.5|4344|4344|4342.5|2702
1626446590000|2021-07-16 14:43:10|4344.5|4343|4344.5|4344|4344.5|4344|4344|4343|131
1626446600000|2021-07-16 14:43:20|4344|4343.5|4344|4343|4344.5|4343.5|4343.5|4343|389
1626446610000|2021-07-16 14:43:30|4343.5|4343.5|4344|4342.5|4344.5|4344|4343.5|4342.5|97
1626446620000|2021-07-16 14:43:40|4344.5|4343|4344.5|4343.5|4344.5|4343.5|4343.5|4343|417
1626446630000|2021-07-16 14:43:50|4344|4344|4345|4344|4345|4344|4344|4344|579
1626446640000|2021-07-16 14:44:00|4345.5|4344.5|4345|4344.5|4346|4345|4345|4344.5|244
1626446650000|2021-07-16 14:44:10|||||||||17
1626446660000|2021-07-16 14:44:20|4345.5||4345.5||4345.5||4345.5||422
1626446680000|2021-07-16 14:44:40|||||||||80
1626446690000|2021-07-16 14:44:50|||||||||155
1626446700000|2021-07-16 14:45:00|4345|4343.5|4343|4342|4345.5|4344|4343|4342|5495
1626446710000|2021-07-16 14:45:10|4342.5|4341.5|4342|4341|4342.5|4341.5|4341.5|4340.5|2400
1626446720000|2021-07-16 14:45:20|4342.5|4341.5|4343|4342|4344|4343|4342|4341|2425
1626446730000|2021-07-16 14:45:30|4342.5|4341.5|4341.5|4340.5|4342.5|4341.5|4341.5|4340|1261
1626446740000|2021-07-16 14:45:40|4342|4341|4343.5|4342.5|4343.5|4342.5|4342|4341|1118
1626446750000|2021-07-16 14:45:50|4344|4343|4345|4344|4345.5|4345|4344|4343|1705
1626446760000|2021-07-16 14:46:00|4345.5|4344.5|4345.5|4344.5|4346|4345|4344|4343.5|300
1626446770000|2021-07-16 14:46:10|4346|4345|4347|4345.5|4347|4346|4346|4344.5|964
1626446780000|2021-07-16 14:46:20|4346.5|4346|4346.5|4345.5|4346.5|4346|4346.5|4345.5|0
1626446790000|2021-07-16 14:46:30|4346|4345|4346.5|4345.5|4346.5|4345.5|4345.5|4345|1157
1626446800000|2021-07-16 14:46:40|4346|4345|4346|4345|4346.5|4345.5|4345.5|4344.5|909
1626446810000|2021-07-16 14:46:50|||||||||115
1626446820000|2021-07-16 14:47:00|4345.5|4344.5|4345.5|4344.5|4346|4345|4345|4344|463
1626446830000|2021-07-16 14:47:10|4346|4345|4346|4345|4346|4345|4346|4345|211
1626446850000|2021-07-16 14:47:30|||||||||40
1626446860000|2021-07-16 14:47:40|4345.5|4344.5|4344.5|4343.5|4345.5|4344.5|4344|4343|3571
1626446870000|2021-07-16 14:47:50|4345|4344|4345.5|4344.5|4345.5|4344.5|4345|4343.5|1300
1626446880000|2021-07-16 14:48:00|4346||4345.5||4346||4345.5||0
1626446890000|2021-07-16 14:48:10|4346|4345|4347|4346|4347.5|4347|4346|4345|1620
1626446930000|2021-07-16 14:48:50|4346.5|4345.5|4347|4345.5|4347|4346|4346|4345.5|1876
1626446940000|2021-07-16 14:49:00|4346.5|4346|4347.5|4346.5|4347.5|4347|4346.5|4346|364
1626446950000|2021-07-16 14:49:10|4347|4346|4347.5|4346|4347.5|4346|4347|4346|0
1626446960000|2021-07-16 14:49:20|4348|4346.5|4348.5|4347.5|4348.5|4347.5|4348|4346.5|498
1626446970000|2021-07-16 14:49:30|||||||||130
1626446990000|2021-07-16 14:49:50|4349|4348|4349|4348|4349.5|4348.5|4349|4347.5|134
1626447000000|2021-07-16 14:50:00|4348.5|4347.5|4350|4348.5|4350|4349|4348.5|4347.5|935
1626447010000|2021-07-16 14:50:10|4350.5|4349|4350.5|4349.5|4350.5|4349.5|4350.5|4349|58
1626447020000|2021-07-16 14:50:20|4350|4349|4350|4349.5|4350|4349.5|4349.5|4349|156
1626447040000|2021-07-16 14:50:40|4349.5|4349|4350|4349.5|4350|4349.5|4349.5|4349|2110
1626447050000|2021-07-16 14:50:50|4350.5|4350|4350.5|4349.5|4350.5|4350|4350.5|4349.5|595
1626447060000|2021-07-16 14:51:00|4350|4349|4349.5|4348.5|4350|4349|4349.5|4348.5|2414
1626447070000|2021-07-16 14:51:10||4349||4348.5||4349||4348.5|0
1626447080000|2021-07-16 14:51:20|4350|4349|4350|4349|4350|4349.5|4349.5|4349|314
1626447090000|2021-07-16 14:51:30|4349.5|4349.5|4350|4349|4350|4349.5|4349.5|4349|876
1626447110000|2021-07-16 14:51:50|4350.5|4349.5|4351|4350|4351.5|4350.5|4350.5|4349.5|1269
1626447120000|2021-07-16 14:52:00|4351.5||4351||4351.5||4351||0
1626447130000|2021-07-16 14:52:10|4351.5|4350.5|4351|4350|4351.5|4350.5|4350.5|4350|683
1626447140000|2021-07-16 14:52:20|4350.5||4350.5||4351||4350.5||570
1626447150000|2021-07-16 14:52:30|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350.5|533
1626447160000|2021-07-16 14:52:40|4350.5|4350|4349.5|4348.5|4350.5|4350.5|4349.5|4348.5|1827
1626447170000|2021-07-16 14:52:50|4350|4349|4350|4349.5|4350|4349.5|4350|4348.5|115
1626447180000|2021-07-16 14:53:00||4349||4349||4349||4349|159
1626447200000|2021-07-16 14:53:20|||||||||45
1626447210000|2021-07-16 14:53:30|4349.5|4348.5|4349.5|4349|4350|4349.5|4349|4348.5|1384
1626447220000|2021-07-16 14:53:40|4350|4349.5|4351|4350|4351|4350|4350|4349.5|980
1626447230000|2021-07-16 14:53:50|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350|4349.5|1432
1626447240000|2021-07-16 14:54:00|4349.5|4349|4351|4350|4351|4350|4349.5|4349|1277
1626447250000|2021-07-16 14:54:10||4350.5||4350.5||4350.5||4350.5|20
1626447260000|2021-07-16 14:54:20|4350.5|4350|4350.5|4349.5|4350.5|4350|4350.5|4349.5|254
1626447270000|2021-07-16 14:54:30|4350|4349|4349.5|4349|4350.5|4349|4349.5|4349|255
1626447280000|2021-07-16 14:54:40|4350||4350||4350||4350||252
1626447320000|2021-07-16 14:55:20|||||||||63
1626447330000|2021-07-16 14:55:30|4350.5|4349.5|4351|4350|4351|4350|4350.5|4349.5|608
1626447340000|2021-07-16 14:55:40|4350.5|4349.5|4350|4349|4350.5|4350|4350|4349|439
1626447350000|2021-07-16 14:55:50|4350.5||4350.5||4350.5||4350.5||0
1626447360000|2021-07-16 14:56:00|4350||4350.5||4350.5||4350||0
1626447370000|2021-07-16 14:56:10|4350||4350||4350.5||4350||0
1626447380000|2021-07-16 14:56:20|4350.5||4350||4350.5||4350||0
1626447390000|2021-07-16 14:56:30|4350.5||4350||4350.5||4350||0
1626447420000|2021-07-16 14:57:00|4349.5|4349.5|4349.5|4349|4350|4349.5|4349.5|4349|1042
1626447430000|2021-07-16 14:57:10|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348.5|1789
1626447440000|2021-07-16 14:57:20|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4348|104
1626447450000|2021-07-16 14:57:30|4348.5|4348|4347.5|4347|4349|4348|4347.5|4347|328
1626447460000|2021-07-16 14:57:40|4348|4347.5|4348.5|4347.5|4348.5|4348|4348|4347|511
1626447470000|2021-07-16 14:57:50|4349|4348|4350|4349|4350|4349|4349|4348|1697
1626447480000|2021-07-16 14:58:00|4350.5|4349.5|4349.5|4349|4350.5|4349.5|4349.5|4349|2219
1626447490000|2021-07-16 14:58:10|4349|4348.5|4349|4348|4349|4348.5|4349|4348|284
1626447500000|2021-07-16 14:58:20||4348.5||4348.5||4348.5||4348.5|0
1626447520000|2021-07-16 14:58:40|4348.5|4348|4348.5|4347.5|4349|4348.5|4348|4347.5|950
1626447530000|2021-07-16 14:58:50|4348||4348.5||4348.5||4348||467
1626447550000|2021-07-16 14:59:10|4348|4347|4348|4347.5|4348|4347.5|4348|4347|622
1626447580000|2021-07-16 14:59:40|4348.5|4348|4349.5|4348.5|4349.5|4348.5|4348|4348|532
1626447590000|2021-07-16 14:59:50|4350|4349|4350|4349|4350|4349.5|4350|4349|218
1626447600000|2021-07-16 15:00:00|4349.5|4349.5|4349|4348|4349.5|4349.5|4349|4348|1014
1626447610000|2021-07-16 15:00:10||4348.5||4348||4348.5||4348|140
1626447620000|2021-07-16 15:00:20|4349.5|4348.5|4350|4349|4350|4349|4349.5|4348|121
1626447630000|2021-07-16 15:00:30|4349.5|4348.5|4349.5|4348.5|4350|4349|4349|4348.5|194
1626447650000|2021-07-16 15:00:50|4349|4348|4348.5|4348|4349|4348|4348.5|4347.5|74
1626447690000|2021-07-16 15:01:30|4348|4347.5|4347.5|4347|4348.5|4348|4347.5|4347|1020
1626447700000|2021-07-16 15:01:40|||||||||177
1626447710000|2021-07-16 15:01:50|4348|4347.5|4348.5|4347.5|4348.5|4348|4348|4347.5|985
1626447740000|2021-07-16 15:02:20|4349|4348|4348.5|4348|4349.5|4349|4348.5|4348|2224
1626447750000|2021-07-16 15:02:30|4349||4348.5||4349||4348.5||149
1626447760000|2021-07-16 15:02:40|4349|4348.5|4349|4348|4349|4348.5|4349|4348|298
1626447790000|2021-07-16 15:03:10|||||||||50
1626447800000|2021-07-16 15:03:20|4349.5|4348.5|4349.5|4349|4349.5|4349|4349.5|4348.5|356
1626447810000|2021-07-16 15:03:30|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|308
1626447820000|2021-07-16 15:03:40|4350|4349|4350|4349|4350|4349.5|4349.5|4349|777
1626447840000|2021-07-16 15:04:00|4349.5|4348.5|4349|4348.5|4349.5|4348.5|4349|4348.5|231
1626447850000|2021-07-16 15:04:10|4349.5|4348|4348.5|4348|4349.5|4348|4348.5|4347.5|2501
1626447860000|2021-07-16 15:04:20|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|78
1626447870000|2021-07-16 15:04:30|4349||4349.5||4349.5||4349||370
1626447880000|2021-07-16 15:04:40|4349|4348|4349|4348.5|4349.5|4348.5|4348.5|4348|550
1626447890000|2021-07-16 15:04:50||4348||4348||4348||4348|0
1626447900000|2021-07-16 15:05:00|4349.5|4348.5|4350.5|4349.5|4350.5|4349.5|4349.5|4348.5|434
1626447910000|2021-07-16 15:05:10|4351|4350|4350.5|4349.5|4351|4350.5|4350.5|4349.5|982
1626447920000|2021-07-16 15:05:20|||||||||84
1626447960000|2021-07-16 15:06:00|||||||||50
1626447970000|2021-07-16 15:06:10|4351|4350|4350.5|4350|4351|4350|4350.5|4350|189
1626447980000|2021-07-16 15:06:20|4351|4350.5|4351.5|4351|4352|4351.5|4351|4350.5|2347
1626447990000|2021-07-16 15:06:30|4352||4352||4352||4351.5||1963
1626448000000|2021-07-16 15:06:40|4351.5|4351.5|4352|4351|4352|4351.5|4351.5|4351|2421
1626448010000|2021-07-16 15:06:50|4351.5|4350.5|4351.5|4351|4352|4351|4351|4350.5|3445
1626448020000|2021-07-16 15:07:00|4352|4351.5|4351.5|4350.5|4352|4351.5|4351|4350|7774
1626448030000|2021-07-16 15:07:10|4352|4351|4351|4350.5|4352|4351|4351|4350.5|2131
1626448040000|2021-07-16 15:07:20|||||||||318
1626448050000|2021-07-16 15:07:30|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4350|490
1626448060000|2021-07-16 15:07:40|4350|4349.5|4350.5|4349.5|4351|4350.5|4350|4349.5|951
1626448080000|2021-07-16 15:08:00|4351|4350|4351|4350|4351|4350.5|4350.5|4349.5|2300
1626448090000|2021-07-16 15:08:10|4350.5||4350.5||4351||4350.5||215
1626448100000|2021-07-16 15:08:20|4351|4350.5|4350.5|4350|4351|4350.5|4350.5|4350|2631
1626448110000|2021-07-16 15:08:30|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|326
1626448120000|2021-07-16 15:08:40|||||||||72
1626448130000|2021-07-16 15:08:50|||||||||20
1626448140000|2021-07-16 15:09:00|4350.5|4350|4350|4349.5|4350.5|4350|4350|4349.5|683
1626448150000|2021-07-16 15:09:10|4350.5|4350|4350.5|4349.5|4351|4350|4350|4349.5|1997
1626448160000|2021-07-16 15:09:20|4350|4350|4349|4348.5|4350|4350|4349|4348.5|1826
1626448170000|2021-07-16 15:09:30|4349.5|4349|4349|4348.5|4349.5|4349|4349|4348.5|1230
1626448180000|2021-07-16 15:09:40|4348.5|4348|4347.5|4347|4349|4348.5|4347.5|4347|1936
1626448190000|2021-07-16 15:09:50|4348|4346.5|4347.5|4347|4348|4347|4347|4346.5|250
1626448200000|2021-07-16 15:10:00|4348|4346.5|4348|4347|4348|4347|4347.5|4346.5|1289
1626448210000|2021-07-16 15:10:10|4347.5||4347.5||4348||4347.5||0
1626448220000|2021-07-16 15:10:20|4348|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|729
1626448230000|2021-07-16 15:10:30|4348|4347.5|4348|4347.5|4348|4347.5|4348|4347.5|751
1626448240000|2021-07-16 15:10:40|4347.5|4347|4347.5|4346.5|4348|4347|4347.5|4346.5|891
1626448250000|2021-07-16 15:10:50|||||||||375
1626448260000|2021-07-16 15:11:00|4348|4347|4349|4348|4349|4348.5|4348|4346.5|1676
1626448270000|2021-07-16 15:11:10|4349.5|4348.5|4349.5|4349|4349.5|4349|4349|4348.5|550
1626448280000|2021-07-16 15:11:20|4349|4348.5|4349.5|4348.5|4349.5|4349|4349|4348.5|470
1626448290000|2021-07-16 15:11:30|4350|4349|4350.5|4350|4350.5|4350|4350|4349|397
1626448300000|2021-07-16 15:11:40|4351||4351||4351||4351||589
1626448310000|2021-07-16 15:11:50|4350.5||4351||4351||4350.5||0
1626448320000|2021-07-16 15:12:00|4350.5||4350.5||4351||4350.5||6
1626448330000|2021-07-16 15:12:10|4351|4350.5|4351|4350|4351|4350.5|4350.5|4350|770
1626448340000|2021-07-16 15:12:20|||||||||93
1626448350000|2021-07-16 15:12:30|4350.5|4349.5|4350|4349.5|4350.5|4350|4350|4349.5|3372
1626448360000|2021-07-16 15:12:40|4350.5|4350|4351|4350|4351|4350|4350.5|4350|326
1626448370000|2021-07-16 15:12:50|4350.5||4351||4351||4350.5||2
1626448380000|2021-07-16 15:13:00||4350.5||4350||4350.5||4350|50
1626448390000|2021-07-16 15:13:10|4350.5|4349.5|4350|4349|4350.5|4349.5|4349.5|4349|698
1626448400000|2021-07-16 15:13:20|4349.5||4349.5||4349.5||4349.5||275
1626448410000|2021-07-16 15:13:30|4349|4348.5|4349|4348.5|4349.5|4348.5|4348.5|4348|1006
1626448420000|2021-07-16 15:13:40|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4348.5|3
1626448430000|2021-07-16 15:13:50|4350|4349.5|4350|4349|4350|4349.5|4349.5|4349|610
1626448440000|2021-07-16 15:14:00|4349.5||4350||4350||4349.5||227
1626448450000|2021-07-16 15:14:10|4349.5||4349.5||4350||4349.5||0
1626448460000|2021-07-16 15:14:20|4350||4350||4350||4349.5||18
1626448470000|2021-07-16 15:14:30|4349.5|4349.5|4349.5|4349|4349.5|4349.5|4349.5|4349|118
1626448490000|2021-07-16 15:14:50|4349|4348.5|4349.5|4348.5|4349.5|4349|4349|4348.5|1736
1626448500000|2021-07-16 15:15:00|||||||||25
1626448520000|2021-07-16 15:15:20|4349|4349|4349|4348.5|4349.5|4349|4348.5|4348|1636
1626448530000|2021-07-16 15:15:30|4349.5|4349|4350|4349|4350|4349|4349.5|4349|1720
1626448540000|2021-07-16 15:15:40|4349.5|4349.5|4350|4349|4350|4349.5|4349.5|4349|924
1626448550000|2021-07-16 15:15:50|4349.5|4348.5|4349|4348.5|4349.5|4348.5|4349|4348.5|314
1626448560000|2021-07-16 15:16:00|4349.5|4349|4349|4348.5|4349.5|4349|4349|4348.5|661
1626448570000|2021-07-16 15:16:10|4348.5|4348|4348|4347.5|4349|4348|4348|4347.5|24
1626448580000|2021-07-16 15:16:20|4348.5|4348|4349|4348.5|4349|4348.5|4348.5|4347.5|528
1626448590000|2021-07-16 15:16:30|4348.5|4348|4348.5|4347.5|4348.5|4348.5|4348.5|4347.5|1483
1626448600000|2021-07-16 15:16:40|4348||4348.5||4348.5||4348||197
1626448610000|2021-07-16 15:16:50|4348|4347|4348|4347.5|4348|4347.5|4347.5|4347|342
1626448620000|2021-07-16 15:17:00|4348.5|4348|4348.5|4347.5|4348.5|4348|4348.5|4347.5|245
1626448640000|2021-07-16 15:17:20|4349|4348|4349.5|4349|4349.5|4349|4349|4348|2542
1626448650000|2021-07-16 15:17:30|4350|4349.5|4350|4349|4350.5|4350|4349.5|4349|2498
1626448680000|2021-07-16 15:18:00|4349.5||4349.5||4349.5||4349.5||50
1626448690000|2021-07-16 15:18:10|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|67
1626448700000|2021-07-16 15:18:20|4350.5|4350|4350.5|4350|4350.5|4350|4350.5|4349.5|526
1626448710000|2021-07-16 15:18:30|4350|4349.5|4351|4350|4351|4350|4350|4349.5|723
1626448720000|2021-07-16 15:18:40|4350.5|4350.5|4350.5|4350|4351|4350.5|4350.5|4350|2630
1626448730000|2021-07-16 15:18:50|4351|4350.5|4351|4350.5|4351|4350.5|4351|4350.5|1106
1626448740000|2021-07-16 15:19:00|4351.5|4351|4351.5|4350.5|4351.5|4351|4351|4350.5|2329
1626448750000|2021-07-16 15:19:10|4351|4350|4350|4349|4351|4350.5|4349.5|4349|12809
1626448760000|2021-07-16 15:19:20|4350.5|4349.5|4350|4349|4351|4350|4350|4349|3060
1626448770000|2021-07-16 15:19:30|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|1050
1626448780000|2021-07-16 15:19:40|4350|4350|4351|4349.5|4351|4350|4350|4349.5|2302
1626448790000|2021-07-16 15:19:50|4350.5|4350|4350.5|4349.5|4350.5|4350|4350|4349.5|371
1626448800000|2021-07-16 15:20:00|4350|4349|4348|4347|4350.5|4349.5|4347|4346.5|19028
1626448810000|2021-07-16 15:20:10|4347.5|4347.5|4347.5|4347|4348|4347.5|4347.5|4347|353
1626448820000|2021-07-16 15:20:20|4348||4348||4348||4347.5||0
1626448830000|2021-07-16 15:20:30|4348.5|4347.5|4349|4348|4349|4348.5|4348.5|4347.5|798
1626448840000|2021-07-16 15:20:40|||||||||72
1626448850000|2021-07-16 15:20:50|4348.5||4348.5||4349||4348.5||204
1626448860000|2021-07-16 15:21:00|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|1782
1626448870000|2021-07-16 15:21:10|4350|4349|4352|4350.5|4352|4350.5|4350|4349|727
1626448880000|2021-07-16 15:21:20|4351.5|4350|4349.5|4348.5|4351.5|4350|4348.5|4348|16558
1626448890000|2021-07-16 15:21:30|4349|4348|4349|4348|4349.5|4348|4349|4348|1711
1626448900000|2021-07-16 15:21:40|4348.5|4348.5|4350|4349|4350|4349.5|4348.5|4348|4133
1626448910000|2021-07-16 15:21:50|4349.5|4349.5|4350.5|4350|4351|4350|4349.5|4349|995
1626448920000|2021-07-16 15:22:00|4351|4350.5|4351|4350.5|4351.5|4351|4351|4350|578
1626448930000|2021-07-16 15:22:10|4351.5|4350|4351.5|4350.5|4351.5|4350.5|4350.5|4350|4524
1626448940000|2021-07-16 15:22:20|4351|4350|4350.5|4350|4351.5|4350.5|4350|4349.5|3812
1626448950000|2021-07-16 15:22:30|4350|4349.5|4350|4349.5|4350.5|4350|4350|4349.5|2647
1626448960000|2021-07-16 15:22:40|4350.5|4350|4350.5|4349.5|4350.5|4350|4350|4349.5|354
1626448970000|2021-07-16 15:22:50|4350|4349|4349.5|4349|4350.5|4349.5|4349.5|4349|2167
1626448980000|2021-07-16 15:23:00|4350|4349.5|4350|4349.5|4350.5|4350|4349.5|4349|1295
1626448990000|2021-07-16 15:23:10|4350.5|4350|4351|4350.5|4351|4350.5|4350.5|4349.5|1928
1626449010000|2021-07-16 15:23:30|4350.5|4350|4350.5|4350|4351|4350.5|4350.5|4350|1821
1626449020000|2021-07-16 15:23:40|4350|4349.5|4349|4348|4350.5|4350|4348.5|4347.5|2722
1626449030000|2021-07-16 15:23:50|4349.5|4348.5|4349.5|4348.5|4350|4349.5|4349.5|4348.5|640
1626449040000|2021-07-16 15:24:00|4350|4349|4350|4349|4350|4349.5|4350|4349|477
1626449050000|2021-07-16 15:24:10|4349.5||4350||4350||4349.5||0
1626449060000|2021-07-16 15:24:20|4349.5|4349.5|4350|4349|4350|4349.5|4349.5|4349|463
1626449070000|2021-07-16 15:24:30|4349.5||4349.5||4350||4349.5||7
1626449080000|2021-07-16 15:24:40|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4348.5|4348|2756
1626449090000|2021-07-16 15:24:50|4349|4348|4349|4348|4349.5|4348|4349|4348|768
1626449100000|2021-07-16 15:25:00|4348.5|4348.5|4349.5|4348.5|4350|4349|4348.5|4348.5|2412
1626449110000|2021-07-16 15:25:10|4350|4349|4350|4349|4350.5|4349.5|4349.5|4348.5|1809
1626449120000|2021-07-16 15:25:20|4350.5|4349.5|4350.5|4350|4351|4350.5|4350|4349.5|1389
1626449130000|2021-07-16 15:25:30|4350|4349.5|4351|4350|4351|4350|4350|4349.5|1108
1626449150000|2021-07-16 15:25:50|4350.5|4349.5|4349.5|4349|4351|4349.5|4349.5|4349|2086
1626449160000|2021-07-16 15:26:00|4350||4349.5||4350||4349.5||0
1626449170000|2021-07-16 15:26:10|4350|4349.5|4351|4350|4351|4350|4350|4349|534
1626449180000|2021-07-16 15:26:20|4350.5|4350.5|4352|4350.5|4352.5|4351|4350.5|4350.5|743
1626449190000|2021-07-16 15:26:30|4351.5|4351|4350.5|4350|4352|4351|4350.5|4349.5|3248
1626449200000|2021-07-16 15:26:40|4351||4351||4351||4351||214
1626449210000|2021-07-16 15:26:50|4351.5|4350.5|4349.5|4348.5|4351.5|4350.5|4349|4348|3964
1626449220000|2021-07-16 15:27:00|4350|4349|4350.5|4349.5|4350.5|4349.5|4350|4348.5|435
1626449230000|2021-07-16 15:27:10|4351|4350|4351|4350|4351.5|4350.5|4350.5|4349.5|3265
1626449240000|2021-07-16 15:27:20|4350.5||4350.5||4350.5||4350.5||0
1626449250000|2021-07-16 15:27:30|4351|4350.5|4351.5|4350.5|4351.5|4350.5|4351|4350.5|1474
1626449260000|2021-07-16 15:27:40|4351|4350|4351|4350.5|4351|4350.5|4350.5|4350|1759
1626449270000|2021-07-16 15:27:50|4350.5|4350|4350.5|4350|4351|4350.5|4350.5|4350|1582
1626449280000|2021-07-16 15:28:00|||||||||523
1626449290000|2021-07-16 15:28:10|4350|4349.5|4350.5|4349|4350.5|4350|4349.5|4349|1639
1626449300000|2021-07-16 15:28:20|4350||4350.5||4350.5||4350||53
1626449310000|2021-07-16 15:28:30|4351|4349.5|4351.5|4350.5|4351.5|4350.5|4351|4349.5|939
1626449320000|2021-07-16 15:28:40|4351||4351||4351.5||4351||94
1626449330000|2021-07-16 15:28:50|4351.5|4349.5|4350.5|4350|4351.5|4350.5|4350|4349.5|1026
1626449340000|2021-07-16 15:29:00|4351|4349.5|4350|4349|4351|4349.5|4350|4349|1706
1626449350000|2021-07-16 15:29:10|||||||||100
1626449360000|2021-07-16 15:29:20|||||||||17
1626449370000|2021-07-16 15:29:30|||||||||130
1626449380000|2021-07-16 15:29:40|4350.5|4349.5|4352|4351|4352|4351|4350.5|4349.5|555
1626449390000|2021-07-16 15:29:50|4352.5|4351.5|4353|4352|4353.5|4352|4352|4351|73
1626678010000|2021-07-19 07:00:10|4356|4352.5|4355.5|4353|4356|4353|4355.5|4352.5|0
1626678020000|2021-07-19 07:00:20|4356|4353.5|4356.5|4354.5|4357|4355|4355|4353.5|4961
1626678030000|2021-07-19 07:00:30|4356|4353.5|4355|4351|4356|4354.5|4351.5|4349|4626
1626678040000|2021-07-19 07:00:40|4353.5|4350.5|4355.5|4352|4356|4353.5|4353.5|4350.5|622
1626678050000|2021-07-19 07:00:50|4356|4351.5|4356|4353|4356|4353|4355|4351.5|150
1626678060000|2021-07-19 07:01:00|4355.5|4353.5|4355.5|4354|4356|4354|4355.5|4353.5|50
1626678070000|2021-07-19 07:01:10|4356|4354.5|4355|4353.5|4356|4354.5|4354.5|4353.5|1287
1626678080000|2021-07-19 07:01:20|4354.5|4354|4353.5|4351.5|4355|4354|4353|4351.5|630
1626678090000|2021-07-19 07:01:30|4353|4352|4352.5|4350.5|4353|4352|4352.5|4350.5|533
1626678100000|2021-07-19 07:01:40|4353|4350|4351.5|4350.5|4353|4350.5|4351.5|4349.5|220
1626678110000|2021-07-19 07:01:50||4350||4350||4350||4350|20
1626678120000|2021-07-19 07:02:00|4351|4349.5|4351|4349.5|4351.5|4350|4350.5|4349|419
1626678130000|2021-07-19 07:02:10|4350.5|4349|4347|4345.5|4350.5|4349|4346.5|4344|3375
1626678140000|2021-07-19 07:02:20|4347.5|4346|4351.5|4350|4351.5|4350|4347.5|4345.5|1964
1626678150000|2021-07-19 07:02:30|4351|4349.5|4351|4349|4351.5|4349.5|4349.5|4348|1457
1626678160000|2021-07-19 07:02:40|4350.5|4348.5|4348.5|4346.5|4350.5|4348.5|4348.5|4346.5|672
1626678170000|2021-07-19 07:02:50|4349|4347|4350|4348.5|4351.5|4351|4349|4347|1653
1626678180000|2021-07-19 07:03:00|4349.5|4348|4348.5|4346.5|4349.5|4348|4347|4345.5|539
1626678190000|2021-07-19 07:03:10|4348|4345.5|4347|4344.5|4348|4346.5|4347|4344.5|242
1626678200000|2021-07-19 07:03:20|4346.5|4345|4346.5|4345|4346.5|4345.5|4343.5|4342.5|659
1626678210000|2021-07-19 07:03:30|4347|4345.5|4348.5|4346.5|4348.5|4346.5|4347|4345|672
1626678220000|2021-07-19 07:03:40|4348|4346|4346|4344.5|4348|4346|4345.5|4344|923
1626678230000|2021-07-19 07:03:50|4345.5|4344|4346|4345|4346|4345|4345.5|4344|335
1626678240000|2021-07-19 07:04:00|4346.5|4345.5|4347.5|4347|4349.5|4348|4346.5|4345.5|2861
1626678250000|2021-07-19 07:04:10|4346.5|4345.5|4346|4344|4346.5|4347|4345|4342.5|643
1626678260000|2021-07-19 07:04:20|4345.5|4343.5|4343|4341|4345.5|4343.5|4343|4340.5|981
1626678270000|2021-07-19 07:04:30|4342.5||4342.5||4342.5||4342.5||104
1626678280000|2021-07-19 07:04:40|4343|4341.5|4345|4342.5|4346|4343.5|4343|4341.5|1131
1626678290000|2021-07-19 07:04:50|4344.5|4342|4344|4342|4344.5|4342|4344|4342|152
1626678300000|2021-07-19 07:05:00|4343.5|4341.5|4341|4339|4343.5|4341.5|4340.5|4338.5|969
1626678310000|2021-07-19 07:05:10|4340.5|4338.5|4341.5|4340|4341.5|4340|4340|4338.5|977
1626678320000|2021-07-19 07:05:20|4342|4340.5|4342.5|4341|4343|4341|4342|4340.5|198
1626678330000|2021-07-19 07:05:30|4343|4341.5|4343.5|4341.5|4344|4342.5|4343|4341.5|273
1626678340000|2021-07-19 07:05:40|4343|4342|4343.5|4341.5|4343.5|4342|4342.5|4341.5|0
1626678350000|2021-07-19 07:05:50|4343|4342|4343.5|4342|4343.5|4342|4343|4342|759
1626678360000|2021-07-19 07:06:00|4343|4341.5|4341|4340|4343|4341.5|4341|4340|648
1626678370000|2021-07-19 07:06:10|4340.5|4339.5|4340|4338|4341.5|4340.5|4340|4337.5|1322
1626678380000|2021-07-19 07:06:20|4340.5|4338.5|4340.5|4339|4340.5|4339|4340.5|4338.5|201
1626678390000|2021-07-19 07:06:30|4340|4338.5|4339|4336.5|4340|4338.5|4339|4336.5|763
1626678400000|2021-07-19 07:06:40|4338.5||4338.5||4338.5||4338.5||34
1626678410000|2021-07-19 07:06:50|4338|4337|4339.5|4338|4339.5|4338|4338|4336.5|971
1626678420000|2021-07-19 07:07:00|4339|4337.5|4338.5|4337|4339|4337.5|4338.5|4337|503
1626678430000|2021-07-19 07:07:10|4339.5|4337.5|4339.5|4338|4339.5|4338|4339.5|4337.5|789
1626678440000|2021-07-19 07:07:20|4339|4337|4339|4337|4339|4337|4339|4337|1
1626678450000|2021-07-19 07:07:30|4338.5|4336.5|4337.5|4337|4338.5|4337|4337.5|4336.5|1841
1626678460000|2021-07-19 07:07:40|4337|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|911
1626678470000|2021-07-19 07:07:50|4338.5|4337.5|4339|4337.5|4339|4337.5|4338.5|4337.5|1533
1626678490000|2021-07-19 07:08:10|4338.5|4337|4338.5|4337|4338.5|4337|4338|4337|138
1626678500000|2021-07-19 07:08:20||4337.5||4337.5||4337.5||4337.5|0
1626678510000|2021-07-19 07:08:30|4339|4338|4339|4338|4339|4338|4339|4338|328
1626678520000|2021-07-19 07:08:40|4338.5|4337.5|4337.5|4336.5|4338.5|4337.5|4337.5|4336.5|989
1626678530000|2021-07-19 07:08:50|4337|4335.5|4337|4335.5|4337|4335.5|4337|4335.5|478
1626678540000|2021-07-19 07:09:00|4336.5|4334.5|4335.5|4334|4336.5|4334.5|4335|4333.5|687
1626678550000|2021-07-19 07:09:10|4335|4333.5|4334|4332.5|4335|4333.5|4334|4332|0
1626678560000|2021-07-19 07:09:20|4333.5|4332|4331.5|4330.5|4334|4332.5|4331.5|4330|941
1626678570000|2021-07-19 07:09:30|4332|4330|4331.5|4330|4332|4330.5|4331.5|4330|661
1626678580000|2021-07-19 07:09:40|4332|4330.5|4333|4332|4333|4332|4331.5|4330.5|1116
1626678590000|2021-07-19 07:09:50|4333.5|4331.5|4333.5|4332|4333.5|4332|4333.5|4331.5|118
1626678600000|2021-07-19 07:10:00|4334|4332.5|4335.5|4334.5|4336.5|4335|4334|4332.5|3082
1626678610000|2021-07-19 07:10:10|4335|4334|4335|4333.5|4335.5|4335|4335|4333.5|1541
1626678620000|2021-07-19 07:10:20|4334.5|4334|4335|4334|4335|4334|4334.5|4333.5|1
1626678630000|2021-07-19 07:10:30|4336|4333.5|4336.5|4335.5|4336.5|4335.5|4335.5|4333.5|575
1626678640000|2021-07-19 07:10:40|4337|4336|4339.5|4338|4339.5|4338|4337|4336|2170
1626678650000|2021-07-19 07:10:50|4339||4339.5||4339.5||4339||0
1626678660000|2021-07-19 07:11:00|4339|4337.5|4338|4337|4339|4337.5|4338|4337|751
1626678670000|2021-07-19 07:11:10|4337.5|4336|4339|4337.5|4339|4337.5|4337.5|4336|3163
1626678680000|2021-07-19 07:11:20|4339.5|4338|4341|4339.5|4341|4339.5|4339.5|4338|2436
1626678690000|2021-07-19 07:11:30|4342|4340|4343.5|4342.5|4344|4343|4342|4340|1732
1626678700000|2021-07-19 07:11:40|||||||||1
1626678710000|2021-07-19 07:11:50|4343|4342|4344|4343|4344|4343|4342.5|4341.5|3119
1626678720000|2021-07-19 07:12:00||4343.5||4342.5||4343.5||4342.5|250
1626678730000|2021-07-19 07:12:10|4343.5||4343.5||4343.5||4343.5||0
1626678740000|2021-07-19 07:12:20|4344|4343|4344.5|4343.5|4344.5|4344|4343.5|4342.5|786
1626678750000|2021-07-19 07:12:30|4344|4343|4341|4339.5|4344|4343|4339|4338|9340
1626678760000|2021-07-19 07:12:40|4340.5|4338.5|4340|4338.5|4340.5|4338.5|4340|4338.5|0
1626678770000|2021-07-19 07:12:50|||||||||99
1626678780000|2021-07-19 07:13:00|4339.5|4339|4339.5|4338.5|4339.5|4339|4339.5|4338.5|340
1626678790000|2021-07-19 07:13:10|4339|4338|4338|4337|4339|4338|4338|4337|488
1626678800000|2021-07-19 07:13:20|4338.5||4338.5||4338.5||4338.5||1
1626678810000|2021-07-19 07:13:30|4338|4336.5|4337.5|4336.5|4338|4336.5|4337.5|4336.5|1488
1626678820000|2021-07-19 07:13:40|4337|4336|4335|4334|4337|4336|4335|4334|541
1626678830000|2021-07-19 07:13:50|4335.5|4334.5|4336|4335|4336|4335|4335.5|4334.5|1406
1626678840000|2021-07-19 07:14:00|4335.5|4335.5|4338|4337.5|4338.5|4337.5|4335.5|4335.5|748
1626678850000|2021-07-19 07:14:10|||||||||89
1626678860000|2021-07-19 07:14:20|4338.5|4338|4339|4338|4339|4338|4338|4337.5|1449
1626678870000|2021-07-19 07:14:30|4338.5|4337.5|4339.5|4338|4339.5|4338.5|4338|4337.5|2987
1626678880000|2021-07-19 07:14:40|4340|4338.5|4340|4338.5|4340|4338.5|4340|4338.5|0
1626678890000|2021-07-19 07:14:50|||||||||620
1626678900000|2021-07-19 07:15:00|4339.5||4339.5||4339.5||4339.5||0
1626678910000|2021-07-19 07:15:10|4340|4339|4339.5|4338|4340|4339|4338.5|4338|5800
1626678930000|2021-07-19 07:15:30|4340|4338.5|4339.5|4338|4340|4339|4339|4338|485
1626678940000|2021-07-19 07:15:40|4339|4338.5|4339.5|4338.5|4339.5|4339|4339|4338|280
1626678950000|2021-07-19 07:15:50|4339|4338|4339.5|4338.5|4339.5|4339|4337.5|4336.5|4788
1626678960000|2021-07-19 07:16:00|4339|4338|4339.5|4338.5|4339.5|4339|4337.5|4337|1890
1626678970000|2021-07-19 07:16:10||4338||4338.5||4338.5||4338|45
1626678980000|2021-07-19 07:16:20|4339|4339|4339|4338.5|4340|4339.5|4339|4338.5|1991
1626678990000|2021-07-19 07:16:30|4339.5||4339.5||4340||4339.5||0
1626679000000|2021-07-19 07:16:40|4339|4338|4337|4336.5|4339|4338|4337|4336.5|4998
1626679010000|2021-07-19 07:16:50|4338|4337|4339|4338|4339.5|4338.5|4337.5|4337|1763
1626679020000|2021-07-19 07:17:00|4338.5|4338.5|4339.5|4338|4339.5|4338.5|4338.5|4337.5|1652
1626679030000|2021-07-19 07:17:10|4339|4338.5|4339.5|4338.5|4339.5|4339|4338.5|4337.5|2915
1626679040000|2021-07-19 07:17:20|4339|4338|4338.5|4338|4339.5|4338.5|4338.5|4337.5|1515
1626679050000|2021-07-19 07:17:30|4338|4337.5|4338.5|4337.5|4339|4338|4338|4337.5|777
1626679070000|2021-07-19 07:17:50|4339|4338|4339|4337.5|4339.5|4338.5|4339|4337.5|1334
1626679080000|2021-07-19 07:18:00|4338.5|4337|4338|4337.5|4338.5|4337.5|4337.5|4337|3640
1626679090000|2021-07-19 07:18:10|4337.5|4337|4338|4337.5|4338.5|4337.5|4337|4336.5|2090
1626679100000|2021-07-19 07:18:20|4338.5|4338|4339|4338|4339|4338|4338|4337.5|2120
1626679110000|2021-07-19 07:18:30|4339.5|4338.5|4339.5|4338.5|4339.5|4339|4339|4338|817
1626679120000|2021-07-19 07:18:40|4339|4338|4341|4340|4341.5|4340.5|4338.5|4338|1974
1626679130000|2021-07-19 07:18:50|4341.5|4339.5|4341|4340|4341.5|4340|4340|4339.5|268
1626679140000|2021-07-19 07:19:00|4340.5|4339.5|4340.5|4339.5|4340.5|4340|4340|4339.5|380
1626679150000|2021-07-19 07:19:10|4340|4339|4338.5|4337.5|4340|4339.5|4337.5|4337|7007
1626679160000|2021-07-19 07:19:20|4338|4337|4338.5|4337|4339|4338|4337.5|4337|2707
1626679170000|2021-07-19 07:19:30|4338|4336.5|4338|4337|4338|4337|4337|4336.5|1898
1626679180000|2021-07-19 07:19:40|4338.5|4337.5|4339|4338|4339|4338|4338|4337.5|10542
1626679190000|2021-07-19 07:19:50|4339.5|4338.5|4340|4339|4340.5|4339|4339|4338|2521
1626679200000|2021-07-19 07:20:00|4339.5|4338.5|4338.5|4337|4339.5|4338.5|4337.5|4336.5|6192
1626679210000|2021-07-19 07:20:10|4338|4337.5|4339|4338|4339.5|4338.5|4337.5|4337|2583
1626679220000|2021-07-19 07:20:20|4339.5|4338.5|4339|4338|4339.5|4338.5|4338|4337.5|569
1626679230000|2021-07-19 07:20:30|4339.5|4337.5|4339.5|4338.5|4339.5|4338.5|4339|4337.5|0
1626679240000|2021-07-19 07:20:40|4340|4339|4341|4340.5|4341|4340.5|4340|4338.5|588
1626679250000|2021-07-19 07:20:50|4341.5|4341|4343|4341.5|4343|4342|4341|4340.5|904
1626679260000|2021-07-19 07:21:00|4342.5|4341|4342|4341|4342.5|4341.5|4341|4340.5|3690
1626679270000|2021-07-19 07:21:10|4342.5|4341.5|4343.5|4342.5|4343.5|4343|4342|4341.5|577
1626679280000|2021-07-19 07:21:20|4344|4343|4344|4343|4344.5|4344|4343.5|4342.5|902
1626679290000|2021-07-19 07:21:30|4343.5|4342.5|4342.5|4341.5|4344|4343|4342.5|4341.5|3657
1626679300000|2021-07-19 07:21:40|4343|4342|4343.5|4342|4344|4342|4343|4342|2
1626679310000|2021-07-19 07:21:50|4344|4342.5|4344|4343|4344|4343|4343.5|4342.5|99
1626679320000|2021-07-19 07:22:00|4343.5|4342|4343.5|4342|4343.5|4342.5|4343|4342|336
1626679330000|2021-07-19 07:22:10|4343|4341.5|4343|4342|4344.5|4343.5|4342|4341|7468
1626679340000|2021-07-19 07:22:20|4342.5|4341.5|4342.5|4341.5|4343.5|4341.5|4341|4340.5|5048
1626679350000|2021-07-19 07:22:30|4342|4341|4341.5|4341|4342.5|4341.5|4340.5|4339.5|3059
1626679360000|2021-07-19 07:22:40|4341|4340.5|4340.5|4339.5|4341.5|4340.5|4340.5|4339.5|224
1626679370000|2021-07-19 07:22:50|4341|4340|4341.5|4340.5|4342|4341|4341|4340|833
1626679380000|2021-07-19 07:23:00|4341|4340|4340.5|4340|4341.5|4340.5|4340.5|4340|0
1626679390000|2021-07-19 07:23:10|4340|4339.5|4340.5|4340|4340.5|4340|4339.5|4339|2143
1626679400000|2021-07-19 07:23:20|4341|4339.5|4342|4340.5|4342|4341|4341|4339.5|114
1626679410000|2021-07-19 07:23:30|4341.5|4341|4344|4343.5|4344.5|4344|4341|4340.5|3357
1626679420000|2021-07-19 07:23:40|4344.5|4344|4343.5|4342.5|4344.5|4344|4343.5|4342.5|1629
1626679430000|2021-07-19 07:23:50|4343|4342|4344.5|4343.5|4344.5|4343.5|4342.5|4342|1834
1626679450000|2021-07-19 07:24:10|4345|4344|4347|4346|4347|4346|4344.5|4344|687
1626679460000|2021-07-19 07:24:20|4346.5|4346.5|4348|4347|4348|4347|4345|4344.5|1301
1626679470000|2021-07-19 07:24:30|4347.5|4346.5|4346.5|4345.5|4347.5|4346.5|4346|4345.5|648
1626679480000|2021-07-19 07:24:40|4346|4346|4347|4346|4347|4346|4346|4345.5|0
1626679490000|2021-07-19 07:24:50|4346.5|4345.5|4347|4346|4347|4346.5|4346.5|4345.5|832
1626679500000|2021-07-19 07:25:00|4346.5|4345.5|4346.5|4345.5|4347|4346|4346|4345.5|235
1626679510000|2021-07-19 07:25:10|4346|4345|4344|4343|4346.5|4345.5|4343|4342|2924
1626679520000|2021-07-19 07:25:20|4344.5|4343.5|4344.5|4343.5|4344.5|4344|4344.5|4343.5|306
1626679530000|2021-07-19 07:25:30|4345|4344|4343.5|4343|4345|4344|4343.5|4343|271
1626679540000|2021-07-19 07:25:40|4344|4342.5|4343.5|4342|4344|4343|4343|4342|255
1626679550000|2021-07-19 07:25:50|4344|4342.5|4343.5|4342.5|4344|4343|4343.5|4342.5|0
1626679560000|2021-07-19 07:26:00|4344|4343|4345|4344|4345.5|4344.5|4344|4342.5|495
1626679570000|2021-07-19 07:26:10|4344.5|4343.5|4344.5|4343|4344.5|4343.5|4343.5|4343|84
1626679580000|2021-07-19 07:26:20||4343.5||4343.5||4343.5||4343.5|0
1626679590000|2021-07-19 07:26:30|||||||||200
1626679600000|2021-07-19 07:26:40|4344|4344|4345.5|4345|4345.5|4345|4344|4343.5|913
1626679610000|2021-07-19 07:26:50|4346|4345.5|4346|4345.5|4346.5|4345.5|4346|4345|395
1626679620000|2021-07-19 07:27:00|4345.5|4345|4346|4345.5|4346|4345.5|4345.5|4344|266
1626679630000|2021-07-19 07:27:10||4344.5||4344.5||4344.5||4344.5|157
1626679640000|2021-07-19 07:27:20|4345.5||4346||4346||4345.5||0
1626679650000|2021-07-19 07:27:30|4345.5|4344|4343|4342.5|4345.5|4344.5|4343|4342.5|1152
1626679660000|2021-07-19 07:27:40|4342.5|4342|4343|4342|4343|4342|4342.5|4341.5|277
1626679670000|2021-07-19 07:27:50|4342.5|4341.5|4342.5|4341.5|4343|4341.5|4342.5|4341.5|471
1626679680000|2021-07-19 07:28:00|4342|4341|4341.5|4340.5|4342|4341|4341.5|4340.5|124
1626679690000|2021-07-19 07:28:10|4341|4340|4341.5|4340|4341.5|4340|4341|4340|0
1626679700000|2021-07-19 07:28:20|4341|4340.5|4341|4340.5|4341|4340.5|4340.5|4340.5|127
1626679710000|2021-07-19 07:28:30|4341.5|4341|4342|4341|4342.5|4342|4341.5|4340.5|2129
1626679720000|2021-07-19 07:28:40|4341.5|4341.5|4342|4341|4342|4341.5|4341.5|4341|0
1626679730000|2021-07-19 07:28:50|4342.5|4341.5|4343|4342.5|4343|4342.5|4342.5|4341.5|385
1626679740000|2021-07-19 07:29:00|4344|4341.5|4344.5|4343.5|4345|4344.5|4342.5|4341.5|1692
1626679750000|2021-07-19 07:29:10|4344|4343|4344|4343|4344.5|4343.5|4343.5|4342.5|254
1626679760000|2021-07-19 07:29:20|4344.5|4343.5|4345.5|4345|4346.5|4345|4344.5|4343.5|368
1626679770000|2021-07-19 07:29:30||4344.5||4345||4345||4344.5|64
1626679780000|2021-07-19 07:29:40|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|311
1626679790000|2021-07-19 07:29:50|4346|4345|4346|4345|4347|4345.5|4345.5|4345|304
1626679800000|2021-07-19 07:30:00|4346.5|4345.5|4346|4344.5|4346.5|4345.5|4345.5|4344.5|1444
1626679810000|2021-07-19 07:30:10|4345.5|4345|4346|4345|4346|4345.5|4345.5|4345|266
1626679820000|2021-07-19 07:30:20|4346.5|4345.5|4346.5|4345.5|4347|4346|4346|4345|429
1626679830000|2021-07-19 07:30:30|4347|4346|4348.5|4347.5|4348.5|4347.5|4347|4345.5|1115
1626679840000|2021-07-19 07:30:40|4349|4348|4350|4349|4350|4349|4349|4347.5|516
1626679850000|2021-07-19 07:30:50|4349.5|4348.5|4349|4348|4349.5|4348.5|4349|4348|44
1626679860000|2021-07-19 07:31:00|4348.5|4347.5|4348.5|4347|4349|4348|4348|4347|1668
1626679870000|2021-07-19 07:31:10||4347.5||4347||4347.5||4347|252
1626679880000|2021-07-19 07:31:20|4348|4346.5|4346.5|4345.5|4348.5|4346.5|4346.5|4345.5|326
1626679890000|2021-07-19 07:31:30|4346|4345|4345|4344|4346.5|4345|4345|4343.5|1329
1626679900000|2021-07-19 07:31:40|4345.5|4344.5|4345.5|4344.5|4346.5|4345.5|4345.5|4344.5|781
1626679910000|2021-07-19 07:31:50|4346|4345|4346.5|4345|4346.5|4345.5|4346|4345|5
1626679920000|2021-07-19 07:32:00|4347|4345.5|4347|4346.5|4347|4346.5|4347|4345.5|111
1626679930000|2021-07-19 07:32:10|4346.5|4346|4346.5|4345.5|4347|4346.5|4346.5|4345.5|293
1626679940000|2021-07-19 07:32:20|4346|4345|4346.5|4345.5|4346.5|4345.5|4346|4345|474
1626679950000|2021-07-19 07:32:30|4346|4345|4344.5|4343|4346|4345|4344.5|4343|2204
1626679960000|2021-07-19 07:32:40|4344|4343.5|4343.5|4342.5|4344|4343.5|4343.5|4342.5|24
1626679970000|2021-07-19 07:32:50|4343|4342|4343|4342|4343|4342.5|4342.5|4341.5|5
1626679980000|2021-07-19 07:33:00|4343.5|4342.5|4344.5|4343|4344.5|4343.5|4343.5|4342.5|250
1626679990000|2021-07-19 07:33:10||4342.5||4343||4343||4342.5|0
1626680000000|2021-07-19 07:33:20|4344|4342.5|4343|4342|4344|4342.5|4342.5|4342|1210
1626680010000|2021-07-19 07:33:30|4343.5|4342.5|4344.5|4343.5|4344.5|4343.5|4343.5|4342.5|604
1626680020000|2021-07-19 07:33:40||4343||4343||4343.5||4343|111
1626680030000|2021-07-19 07:33:50|4345|4343.5|4346|4345|4346.5|4345|4345|4343|882
1626680040000|2021-07-19 07:34:00|4346.5|4345.5|4346.5|4345.5|4347.5|4346.5|4346.5|4345|784
1626680050000|2021-07-19 07:34:10|4347|4346|4348|4347|4348|4347.5|4347|4346|2799
1626680060000|2021-07-19 07:34:20|4347.5|4347.5|4347|4346|4348.5|4348|4347|4346|551
1626680070000|2021-07-19 07:34:30|4346.5|4346.5|4346.5|4345.5|4347.5|4346.5|4346|4345|1953
1626680080000|2021-07-19 07:34:40||4346||4346||4346||4346|0
1626680090000|2021-07-19 07:34:50|4347.5|4346.5|4348.5|4347.5|4348.5|4347.5|4347.5|4346.5|385
1626680100000|2021-07-19 07:35:00|4348|4347|4347|4346|4348.5|4347|4346.5|4345.5|547
1626680110000|2021-07-19 07:35:10|4346.5|4346.5|4347.5|4346.5|4348|4347|4346.5|4346.5|0
1626680120000|2021-07-19 07:35:20|4348|4347|4348.5|4347.5|4348.5|4347.5|4347|4346.5|556
1626680130000|2021-07-19 07:35:30|4348|4347|4348|4347|4348.5|4347|4347.5|4346.5|98
1626680140000|2021-07-19 07:35:40|4348.5||4348||4348.5||4347.5||0
1626680160000|2021-07-19 07:36:00|4347.5|4346.5|4347|4346|4348|4347|4346.5|4346|2991
1626680170000|2021-07-19 07:36:10|4347.5|4346.5|4348|4347|4348|4347.5|4347|4346|1170
1626680180000|2021-07-19 07:36:20|4347.5|4346.5|4348|4346.5|4348|4347|4347|4346.5|35
1626680190000|2021-07-19 07:36:30|4347.5|4346|4346|4345.5|4348|4346|4345.5|4345|3382
1626680200000|2021-07-19 07:36:40|4345.5|4345|4346|4345.5|4346.5|4345.5|4345.5|4345|77
1626680210000|2021-07-19 07:36:50|4345.5|4345|4345.5|4345|4346|4345|4345.5|4345|24
1626680220000|2021-07-19 07:37:00|4346|4345.5|4346|4345.5|4346|4345.5|4346|4345.5|487
1626680230000|2021-07-19 07:37:10|4345.5|4345|4345.5|4344.5|4346|4345|4345|4344.5|1387
1626680240000|2021-07-19 07:37:20|4346.5|4345|4347|4346|4347|4346.5|4346.5|4344.5|221
1626680250000|2021-07-19 07:37:30|4347.5|4346.5|4347.5|4346.5|4347.5|4347|4347|4346|101
1626680260000|2021-07-19 07:37:40|4347||4347||4347.5||4347||0
1626680270000|2021-07-19 07:37:50|4347.5|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4345.5|901
1626680290000|2021-07-19 07:38:10|4347|4346|4347|4346|4347.5|4346|4347|4346|61
1626680300000|2021-07-19 07:38:20|4346.5|4345.5|4346.5|4345.5|4346.5|4346|4346.5|4345.5|134
1626680310000|2021-07-19 07:38:30|4347|4346|4347|4346|4347.5|4346.5|4347|4345.5|1350
1626680320000|2021-07-19 07:38:40|4346.5|4346.5|4347.5|4347|4347.5|4347|4346.5|4345.5|1109
1626680330000|2021-07-19 07:38:50|4348|4347.5|4348.5|4347.5|4349|4348|4347.5|4346.5|1966
1626680340000|2021-07-19 07:39:00|4348|4347|4348.5|4347.5|4348.5|4347.5|4347|4346.5|2400
1626680350000|2021-07-19 07:39:10|4348||4348.5||4348.5||4348||51
1626680360000|2021-07-19 07:39:20|4348||4348.5||4348.5||4348||1
1626680370000|2021-07-19 07:39:30|4348|4348|4348.5|4348|4348.5|4348|4348|4348|0
1626680380000|2021-07-19 07:39:40|4349|4348.5|4349|4348|4349|4348.5|4348.5|4348|453
1626680390000|2021-07-19 07:39:50|4348.5|4347.5|4347|4346.5|4349|4347.5|4347|4346.5|1785
1626680400000|2021-07-19 07:40:00|4347.5|4346|4347.5|4346.5|4348.5|4347.5|4346.5|4346|3379
1626680410000|2021-07-19 07:40:10|4347|4346|4347.5|4346|4347.5|4346.5|4347|4346|0
1626680420000|2021-07-19 07:40:20|4348|4346.5|4348|4347|4348|4347.5|4348|4346|826
1626680430000|2021-07-19 07:40:30|4348.5|4347.5|4348.5|4347|4349|4348|4348|4347|368
1626680440000|2021-07-19 07:40:40|4348|4347.5|4348|4347|4348|4347.5|4348|4347|0
1626680450000|2021-07-19 07:40:50|4348.5|4347.5|4348.5|4348|4349|4348|4348.5|4347.5|299
1626680460000|2021-07-19 07:41:00|4349|4348.5|4350.5|4349.5|4351|4350|4349|4348.5|2171
1626680470000|2021-07-19 07:41:10|4350|4349|4348.5|4347.5|4351|4349|4348|4347|6678
1626680490000|2021-07-19 07:41:30|||||||||180
1626680500000|2021-07-19 07:41:40|4348||4348.5||4348.5||4348||8
1626680510000|2021-07-19 07:41:50|4348|4348|4348.5|4348|4349|4348.5|4348|4348|310
1626680520000|2021-07-19 07:42:00|4349.5|4348.5|4351.5|4350.5|4351.5|4350.5|4349.5|4348.5|1874
1626680530000|2021-07-19 07:42:10|4352|4351|4353.5|4352.5|4353.5|4352.5|4351.5|4350.5|1061
1626680540000|2021-07-19 07:42:20|4354|4353|4351.5|4350.5|4354.5|4354|4351.5|4350.5|4690
1626680550000|2021-07-19 07:42:30|4352||4351.5||4352||4351.5||0
1626680560000|2021-07-19 07:42:40|||||||||367
1626680570000|2021-07-19 07:42:50|4350.5|4350|4349|4348|4351|4350.5|4349|4348|3337
1626680580000|2021-07-19 07:43:00|4348.5|4347.5|4348.5|4347.5|4349|4348|4347.5|4347|529
1626680590000|2021-07-19 07:43:10|4348|4347|4348.5|4347.5|4348.5|4348|4348|4347|0
1626680600000|2021-07-19 07:43:20|4348|4347|4348.5|4347.5|4348.5|4347.5|4348|4347|0
1626680610000|2021-07-19 07:43:30|4348|4347|4350|4349|4350|4349.5|4348|4347|1184
1626680620000|2021-07-19 07:43:40|4350.5|4349.5|4351|4350|4351|4350|4350.5|4349|472
1626680630000|2021-07-19 07:43:50|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|530
1626680640000|2021-07-19 07:44:00|4350|4349|4350.5|4349|4350.5|4349.5|4350|4349|384
1626680650000|2021-07-19 07:44:10|4351|4349.5|4350|4349|4351|4350.5|4350|4349|375
1626680660000|2021-07-19 07:44:20|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4349.5|4348.5|875
1626680680000|2021-07-19 07:44:40|4351|4350|4353.5|4352|4353.5|4352|4350.5|4349.5|565
1626680690000|2021-07-19 07:44:50|4353|4351.5|4352|4350.5|4353.5|4351.5|4351.5|4350.5|1647
1626680700000|2021-07-19 07:45:00|4351.5|4351|4351.5|4350.5|4351.5|4351.5|4350|4349.5|4261
1626680710000|2021-07-19 07:45:10|4351|4351|4351.5|4350.5|4351.5|4351|4351|4350|20
1626680720000|2021-07-19 07:45:20||4350||4350.5||4350.5||4350|46
1626680730000|2021-07-19 07:45:30|4351|4350|4351.5|4350.5|4352|4351|4350.5|4350|1034
1626680740000|2021-07-19 07:45:40|4351|4350|4351.5|4350.5|4351.5|4350.5|4351|4350|801
1626680750000|2021-07-19 07:45:50|4351|4350|4349.5|4349|4351|4350|4349.5|4349|1673
1626680760000|2021-07-19 07:46:00|4350|4348.5|4349.5|4348.5|4350|4348.5|4349.5|4348.5|5023
1626680770000|2021-07-19 07:46:10|4349|4348|4349|4348.5|4349|4348.5|4348|4347|2158
1626680780000|2021-07-19 07:46:20|4349.5|4349|4349.5|4348.5|4349.5|4349|4349|4348.5|195
1626680790000|2021-07-19 07:46:30|4350|4349|4350.5|4349|4350.5|4349.5|4350|4348.5|102
1626680800000|2021-07-19 07:46:40|4350||4350||4350||4349.5||0
1626680810000|2021-07-19 07:46:50|4349.5|4348.5|4348.5|4347.5|4349.5|4348.5|4348.5|4347.5|707
1626680820000|2021-07-19 07:47:00|4349|4348|4349|4347.5|4349|4348|4349|4347.5|0
1626680830000|2021-07-19 07:47:10||4348||4348||4348||4347.5|0
1626680840000|2021-07-19 07:47:20|4348.5|4347.5|4345.5|4344|4348.5|4347.5|4345.5|4344|1306
1626680850000|2021-07-19 07:47:30|4345|4343.5|4344.5|4343.5|4345.5|4343.5|4344.5|4343.5|22
1626680860000|2021-07-19 07:47:40|4344|4343|4343|4342.5|4344|4343|4343|4342.5|22
1626680870000|2021-07-19 07:47:50|4343.5|4342|4344|4343|4344|4343|4343.5|4342|583
1626680880000|2021-07-19 07:48:00|4343.5|4342.5|4343|4341.5|4343.5|4342.5|4343|4341.5|292
1626680890000|2021-07-19 07:48:10|4342.5|4341|4342|4341|4342.5|4341|4341.5|4340.5|293
1626680910000|2021-07-19 07:48:30|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|26
1626680920000|2021-07-19 07:48:40|4342|4341|4342|4341|4342.5|4342|4342|4340.5|393
1626680930000|2021-07-19 07:48:50||4340.5||4341||4341||4340.5|0
1626680940000|2021-07-19 07:49:00|4342.5|4341.5|4343|4342|4343|4342|4342.5|4341|474
1626680950000|2021-07-19 07:49:10|4343.5|4342.5|4342.5|4341.5|4343.5|4342.5|4342.5|4341.5|532
1626680960000|2021-07-19 07:49:20|4343|4342|4343.5|4342|4343.5|4342|4343|4341.5|0
1626680970000|2021-07-19 07:49:30|4343|4341.5|4341.5|4341|4343|4341.5|4341.5|4341|729
1626680980000|2021-07-19 07:49:40|4341|4340.5|4341.5|4340.5|4341.5|4340.5|4340.5|4340|1307
1626680990000|2021-07-19 07:49:50|4341|4340|4340.5|4339.5|4341|4340|4340|4339|409
1626681000000|2021-07-19 07:50:00|4340|4339|4339|4338|4340|4339|4338.5|4337.5|1561
1626681010000|2021-07-19 07:50:10|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|97
1626681020000|2021-07-19 07:50:20||4339||4338.5||4339||4338.5|0
1626681030000|2021-07-19 07:50:30|4339|4338|4339|4338|4339|4338|4339|4337.5|164
1626681040000|2021-07-19 07:50:40|4338.5|4337.5|4339|4337.5|4339|4337.5|4338.5|4337.5|0
1626681050000|2021-07-19 07:50:50|4339.5|4338|4339|4338|4339.5|4338.5|4338.5|4338|494
1626681060000|2021-07-19 07:51:00|4339.5|4338.5|4339.5|4339|4339.5|4339|4339.5|4338|570
1626681070000|2021-07-19 07:51:10|4340|4339.5|4341.5|4340|4341.5|4340|4340|4339.5|436
1626681080000|2021-07-19 07:51:20|4341|4340.5|4342.5|4341.5|4342.5|4341.5|4341|4340.5|1246
1626681090000|2021-07-19 07:51:30|4343|4342|4344.5|4343.5|4344.5|4343.5|4343|4342|453
1626681100000|2021-07-19 07:51:40|4344|4343|4345|4344|4345|4344.5|4344|4343|702
1626681110000|2021-07-19 07:51:50|4344.5|4343.5|4344.5|4344|4344.5|4344|4344|4343.5|0
1626681120000|2021-07-19 07:52:00|4344|4343.5|4344|4342.5|4344.5|4343.5|4343.5|4342.5|2617
1626681130000|2021-07-19 07:52:10|4344.5|4343|4345|4344.5|4345|4344.5|4344.5|4343|144
1626681140000|2021-07-19 07:52:20|4346|4345|4346|4344.5|4346.5|4345|4346|4344.5|162
1626681150000|2021-07-19 07:52:30|||||||||50
1626681160000|2021-07-19 07:52:40|4347|4345|4346|4344.5|4347|4346|4346|4344.5|378
1626681170000|2021-07-19 07:52:50|4346.5|4345|4348.5|4347.5|4349|4347.5|4346.5|4345|508
1626681180000|2021-07-19 07:53:00|4349||4349||4349.5||4349||100
1626681190000|2021-07-19 07:53:10|4348.5|4348|4348.5|4348|4348.5|4348|4348.5|4348|0
1626681200000|2021-07-19 07:53:20|4349.5|4348.5|4348.5|4348|4349.5|4348.5|4348.5|4348|874
1626681210000|2021-07-19 07:53:30|4348|4347.5|4349|4348.5|4349|4348.5|4348|4347|1895
1626681220000|2021-07-19 07:53:40|4349.5|4348|4349.5|4348.5|4349.5|4349|4349.5|4348|138
1626681230000|2021-07-19 07:53:50|4350|4349|4350.5|4348.5|4351|4350|4350|4348.5|789
1626681240000|2021-07-19 07:54:00|4349.5|4349|4350.5|4349.5|4350.5|4349.5|4349.5|4349|242
1626681250000|2021-07-19 07:54:10|4351|4350|4351.5|4350.5|4352|4350.5|4351|4349.5|213
1626681260000|2021-07-19 07:54:20|4351|4350|4350.5|4349.5|4351|4350|4349.5|4348.5|1368
1626681270000|2021-07-19 07:54:30|4350|4349|4350|4349|4350.5|4349|4349.5|4349|70
1626681280000|2021-07-19 07:54:40||4349.5||4349||4349.5||4349|0
1626681290000|2021-07-19 07:54:50||4349.5||4349.5||4349.5||4349|0
1626681300000|2021-07-19 07:55:00||4349||4349||4349.5||4349|12
1626681310000|2021-07-19 07:55:10|4349.5|4349.5|4349|4348.5|4349.5|4349.5|4349|4348.5|456
1626681320000|2021-07-19 07:55:20|||||||||1
1626681330000|2021-07-19 07:55:30|4349.5|4349|4350|4349.5|4350|4349.5|4349.5|4349|150
1626681340000|2021-07-19 07:55:40|4350.5|4349|4351|4350|4351|4350|4350|4349|1939
1626681350000|2021-07-19 07:55:50|4351.5|4350.5|4352|4350.5|4352.5|4351.5|4351.5|4350|188
1626681360000|2021-07-19 07:56:00|4351.5|4350|4349|4348|4351.5|4350|4349|4348|3361
1626681370000|2021-07-19 07:56:10|4349.5|4348.5|4350|4349|4350.5|4350|4349.5|4348|468
1626681380000|2021-07-19 07:56:20|4349.5|4348.5|4350.5|4349.5|4350.5|4349.5|4349.5|4348|0
1626681390000|2021-07-19 07:56:30|4350|4349|4349.5|4349|4350.5|4349|4349.5|4349|610
1626681400000|2021-07-19 07:56:40|4350|4348.5|4349.5|4348.5|4350|4348.5|4349|4348.5|839
1626681410000|2021-07-19 07:56:50|4349|4348|4349.5|4348.5|4349.5|4348.5|4349|4348|379
1626681420000|2021-07-19 07:57:00|4350|4349|4350.5|4349.5|4350.5|4349.5|4350|4349|1215
1626681430000|2021-07-19 07:57:10|4350|4349|4350.5|4349.5|4350.5|4349.5|4349|4348.5|160
1626681440000|2021-07-19 07:57:20|4350|4349|4350.5|4349|4350.5|4349.5|4349.5|4349|773
1626681450000|2021-07-19 07:57:30||4349.5||4349||4349.5||4349|0
1626681460000|2021-07-19 07:57:40|4350|4348.5|4349|4348.5|4350.5|4348.5|4348.5|4347.5|1473
1626681470000|2021-07-19 07:57:50|4349.5|4348|4349.5|4348|4350|4348.5|4349.5|4348|165
1626681480000|2021-07-19 07:58:00|4349|4347.5|4348.5|4347.5|4349|4347.5|4348.5|4347.5|199
1626681500000|2021-07-19 07:58:20|4348|4347|4349|4348|4349.5|4348|4347.5|4347|843
1626681510000|2021-07-19 07:58:30|4348.5|4347.5|4348|4346.5|4348.5|4348|4347.5|4346.5|477
1626681520000|2021-07-19 07:58:40|4348.5|4347|4348.5|4348|4348.5|4348|4348.5|4346.5|236
1626681530000|2021-07-19 07:58:50|4349|4347.5|4349|4348|4349|4348|4349|4347.5|184
1626681550000|2021-07-19 07:59:10|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4348|4347|63
1626681560000|2021-07-19 07:59:20|4349||4349||4349||4349||0
1626681570000|2021-07-19 07:59:30|4348.5||4349||4349||4348.5||368
1626681580000|2021-07-19 07:59:40||4348||4348.5||4348.5||4348|0
1626681590000|2021-07-19 07:59:50|4349.5|4349|4350.5|4349.5|4350.5|4349.5|4349.5|4349|549
1626681600000|2021-07-19 08:00:00|4351|4350|4349.5|4348.5|4351|4350.5|4349.5|4348.5|306
1626681610000|2021-07-19 08:00:10|4350|4349|4350|4349|4350|4349|4350|4349|155
1626681630000|2021-07-19 08:00:30|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350|4349|13
1626681640000|2021-07-19 08:00:40|4350|4349|4351.5|4350.5|4351.5|4350.5|4350|4349|186
1626681650000|2021-07-19 08:00:50|4352|4351|4352|4351|4352|4351|4352|4350.5|0
1626681660000|2021-07-19 08:01:00|4351.5|4350|4351|4350.5|4352|4350.5|4350|4349|3732
1626681670000|2021-07-19 08:01:10|4350.5|4350|4351|4349.5|4351|4350|4350.5|4349.5|79
1626681680000|2021-07-19 08:01:20|4351.5|4350|4351.5|4350.5|4351.5|4350.5|4351.5|4350|91
1626681690000|2021-07-19 08:01:30|4351|4350|4351|4349.5|4351|4350|4350.5|4349.5|196
1626681700000|2021-07-19 08:01:40|4351.5|4350|4352.5|4351.5|4352.5|4352|4351.5|4350|366
1626681710000|2021-07-19 08:01:50|4352|4352|4352|4350.5|4352|4352|4352|4350.5|69
1626681720000|2021-07-19 08:02:00|4351.5|4351|4351.5|4350.5|4352|4351|4350.5|4349.5|906
1626681730000|2021-07-19 08:02:10|4352|4351|4351.5|4350.5|4352|4351.5|4351.5|4350.5|1615
1626681750000|2021-07-19 08:02:30|4352|4351|4352|4351.5|4352|4351.5|4352|4351|64
1626681760000|2021-07-19 08:02:40|4352.5|4351|4352.5|4351.5|4352.5|4352|4352.5|4351|167
1626681770000|2021-07-19 08:02:50|4352|4351|4352.5|4351|4352.5|4352|4351.5|4351|198
1626681780000|2021-07-19 08:03:00||4351.5||4351.5||4351.5||4351|0
1626681790000|2021-07-19 08:03:10|4353|4352|4354.5|4353.5|4354.5|4353.5|4353|4352|633
1626681800000|2021-07-19 08:03:20|4354|4353|4355|4354|4355|4354.5|4354|4353|2514
1626681810000|2021-07-19 08:03:30|4354.5|4354.5|4355.5|4354.5|4355.5|4354.5|4354.5|4354.5|936
1626681820000|2021-07-19 08:03:40|4355|4354|4355|4354|4355|4354.5|4355|4354|850
1626681830000|2021-07-19 08:03:50|4354.5|4353.5|4353.5|4352.5|4355|4353.5|4353|4352.5|2666
1626681840000|2021-07-19 08:04:00|4353|4351.5|4352|4350.5|4353|4351.5|4352|4350.5|377
1626681850000|2021-07-19 08:04:10|4351.5|4350|4351.5|4350.5|4352|4350.5|4350.5|4349.5|433
1626681860000|2021-07-19 08:04:20|4352||4352||4352||4352||0
1626681890000|2021-07-19 08:04:50|4351.5||4352||4352||4351.5||0
1626681900000|2021-07-19 08:05:00|4352.5|4351|4354.5|4353|4354.5|4353|4352.5|4350.5|1790
1626681910000|2021-07-19 08:05:10||4353.5||4353.5||4354||4353.5|0
1626681920000|2021-07-19 08:05:20|4354|4354|4354|4353.5|4354|4354|4354|4353.5|619
1626681930000|2021-07-19 08:05:30|4354.5||4354.5||4354.5||4354.5||0
1626681940000|2021-07-19 08:05:40|4354|4353|4352.5|4351.5|4354|4353|4352.5|4351.5|1072
1626681950000|2021-07-19 08:05:50|4352|4350.5|4352.5|4351.5|4352.5|4351.5|4352|4350.5|95
1626681960000|2021-07-19 08:06:00|4352|4351|4351|4349.5|4352.5|4351|4351|4349.5|586
1626681970000|2021-07-19 08:06:10|4351.5|4350|4352|4350.5|4352|4350.5|4351.5|4350|444
1626681980000|2021-07-19 08:06:20|||||||||2
1626681990000|2021-07-19 08:06:30|4351.5||4352||4352||4351.5||0
1626682000000|2021-07-19 08:06:40|4353|4351|4353|4352|4353|4352|4352.5|4351|375
1626682010000|2021-07-19 08:06:50|4352.5|4351.5|4352.5|4351|4353|4351.5|4351|4350|1518
1626682030000|2021-07-19 08:07:10|4352|4350.5|4351.5|4350.5|4352|4350.5|4351.5|4350.5|0
1626682040000|2021-07-19 08:07:20|4352||4352||4352||4352||0
1626682050000|2021-07-19 08:07:30|4352.5|4351|4352.5|4352|4352.5|4352|4352.5|4351|98
1626682060000|2021-07-19 08:07:40|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352.5|248
1626682070000|2021-07-19 08:07:50|4354|4353|4354|4352.5|4354|4353|4353|4352.5|215
1626682080000|2021-07-19 08:08:00|4353.5|4353|4353|4352|4353.5|4353.5|4352.5|4352|691
1626682090000|2021-07-19 08:08:10|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|477
1626682100000|2021-07-19 08:08:20|4354|4353|4353.5|4352.5|4354|4353|4353.5|4352.5|320
1626682110000|2021-07-19 08:08:30|4354|4353|4354.5|4354|4354.5|4354|4354|4353|146
1626682120000|2021-07-19 08:08:40|4355|4354.5|4353.5|4353|4355.5|4354.5|4353.5|4353|1234
1626682130000|2021-07-19 08:08:50||4352.5||4352.5||4352.5||4352.5|0
1626682140000|2021-07-19 08:09:00|4353|4352|4353.5|4352.5|4353.5|4352.5|4352.5|4351.5|1590
1626682150000|2021-07-19 08:09:10|4354|4353|4354|4353.5|4354|4353.5|4354|4352.5|576
1626682160000|2021-07-19 08:09:20|4353.5|4353|4354|4353|4354.5|4353.5|4353.5|4353|2808
1626682170000|2021-07-19 08:09:30|4354.5|4353.5|4354.5|4353|4354.5|4353.5|4354.5|4353|83
1626682190000|2021-07-19 08:09:50|4354||4354||4354||4353.5||64
1626682200000|2021-07-19 08:10:00||4353.5||4353.5||4353.5||4353.5|0
1626682210000|2021-07-19 08:10:10|4354.5|4354|4354.5|4353.5|4354.5|4354|4354.5|4353.5|100
1626682220000|2021-07-19 08:10:20|4355|4354|4355.5|4354.5|4355.5|4354.5|4355|4354|211
1626682240000|2021-07-19 08:10:40|||||||||4491
1626682250000|2021-07-19 08:10:50|4355|4355|4355|4354|4356|4355|4354.5|4354|3134
1626682260000|2021-07-19 08:11:00||4354.5||4354.5||4354.5||4354|4
1626682270000|2021-07-19 08:11:10|4355.5|4355|4355.5|4355|4356|4355.5|4355.5|4355|1680
1626682280000|2021-07-19 08:11:20|4356|4354.5|4356.5|4355.5|4356.5|4355.5|4355.5|4354.5|574
1626682290000|2021-07-19 08:11:30|4357|4356|4357.5|4356.5|4357.5|4357|4357|4356|512
1626682300000|2021-07-19 08:11:40|4357|4356|4356.5|4356|4357|4356.5|4356.5|4356|606
1626682310000|2021-07-19 08:11:50|4357|4356.5|4357.5|4356|4357.5|4356.5|4357|4356|283
1626682320000|2021-07-19 08:12:00|4357|4355.5|4355.5|4354.5|4357|4355.5|4355|4354.5|2775
1626682330000|2021-07-19 08:12:10|4355||4355.5||4356||4355||70
1626682340000|2021-07-19 08:12:20|4355||4355.5||4355.5||4355||0
1626682350000|2021-07-19 08:12:30|4356|4355|4356.5|4355.5|4356.5|4355.5|4356|4355|98
1626682360000|2021-07-19 08:12:40||4355||4355.5||4355.5||4355|0
1626682370000|2021-07-19 08:12:50|4357|4356|4357.5|4356.5|4358|4357.5|4357|4355.5|1859
1626682380000|2021-07-19 08:13:00|4358|4357|4357.5|4356.5|4358|4357|4357|4356.5|341
1626682390000|2021-07-19 08:13:10|4357|4356|4356.5|4355.5|4357|4356|4355.5|4355|1649
1626682400000|2021-07-19 08:13:20|4357||4357||4357||4356.5||27
1626682410000|2021-07-19 08:13:30|4356.5|4356|4357.5|4356.5|4357.5|4356.5|4356.5|4355.5|114
1626682420000|2021-07-19 08:13:40|4357|4356|4357|4355.5|4357.5|4356|4356|4355.5|401
1626682430000|2021-07-19 08:13:50|4357.5|4356|4358|4357|4358|4357.5|4357.5|4356|521
1626682440000|2021-07-19 08:14:00|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|100
1626682450000|2021-07-19 08:14:10|4359|4358|4359|4358|4359.5|4358.5|4358.5|4357.5|230
1626682460000|2021-07-19 08:14:20|4359.5|4358.5|4360|4358.5|4360|4358.5|4359.5|4358.5|0
1626682470000|2021-07-19 08:14:30|4359.5||4359.5||4359.5||4359.5||0
1626682480000|2021-07-19 08:14:40|4360|4359|4359.5|4358.5|4360|4359.5|4359|4358.5|667
1626682490000|2021-07-19 08:14:50|4360|4359|4360|4359|4360|4359.5|4359.5|4359|1137
1626682500000|2021-07-19 08:15:00|4360.5|4359.5|4361.5|4360|4361.5|4360|4359.5|4359|751
1626682510000|2021-07-19 08:15:10|4361|4360.5|4360.5|4359.5|4362|4361|4360|4359.5|1235
1626682520000|2021-07-19 08:15:20|4361|4359|4361|4360|4361|4360|4360|4359|333
1626682530000|2021-07-19 08:15:30|4361.5|4360.5|4362.5|4361.5|4362.5|4361.5|4360.5|4360|1481
1626682540000|2021-07-19 08:15:40||4361||4361.5||4361.5||4361|0
1626682550000|2021-07-19 08:15:50|4363|4362|4363.5|4362|4363.5|4362|4363|4361.5|114
1626682560000|2021-07-19 08:16:00|4363|4362.5|4363|4362|4363|4362.5|4363|4362|179
1626682570000|2021-07-19 08:16:10|4363.5||4363.5||4363.5||4363.5||0
1626682590000|2021-07-19 08:16:30|4363|4361.5|4363.5|4362|4363.5|4362.5|4362|4361|654
1626682600000|2021-07-19 08:16:40|4363|4361.5|4364|4363|4364.5|4363.5|4362|4360.5|2458
1626682620000|2021-07-19 08:17:00|4363.5|4363.5|4364.5|4363.5|4364.5|4363.5|4363.5|4363|1443
1626682630000|2021-07-19 08:17:10|4364|4363|4364|4363|4364.5|4363|4363|4362|284
1626682640000|2021-07-19 08:17:20|||||||||1
1626682650000|2021-07-19 08:17:30|4364.5|4363.5|4364|4363|4365.5|4364.5|4363.5|4362.5|2191
1626682660000|2021-07-19 08:17:40|4363.5|4362.5|4363.5|4362.5|4364|4362.5|4363|4362.5|262
1626682670000|2021-07-19 08:17:50|4363|4362|4362.5|4361.5|4363|4362|4362.5|4361.5|195
1626682680000|2021-07-19 08:18:00|||||||||31
1626682690000|2021-07-19 08:18:10||4362||4362||4362||4361.5|0
1626682700000|2021-07-19 08:18:20|4363|4362.5|4365|4363.5|4365|4363.5|4362.5|4362.5|316
1626682710000|2021-07-19 08:18:30|4364.5|4363|4364|4363|4365|4363|4363.5|4362.5|212
1626682720000|2021-07-19 08:18:40|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|4364|4363.5|112
1626682730000|2021-07-19 08:18:50|4364|4362.5|4364.5|4363.5|4364.5|4363.5|4363.5|4362.5|126
1626682740000|2021-07-19 08:19:00|4364||4364.5||4364.5||4364||0
1626682750000|2021-07-19 08:19:10|4364|4363|4363|4362.5|4364|4363|4363|4362.5|263
1626682760000|2021-07-19 08:19:20|4362.5|4362|4363.5|4363|4363.5|4363|4362.5|4361|416
1626682770000|2021-07-19 08:19:30|4363|4362.5|4362.5|4361.5|4363|4362.5|4362.5|4361.5|146
1626682780000|2021-07-19 08:19:40|4363|4362|4363|4362|4363|4362.5|4363|4361.5|277
1626682790000|2021-07-19 08:19:50|4362.5|4361.5|4363|4362.5|4363|4362.5|4362.5|4361.5|577
1626682800000|2021-07-19 08:20:00|4362.5|4362|4363|4362|4363|4362|4362.5|4361.5|0
1626682810000|2021-07-19 08:20:10|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|4363.5|4362.5|96
1626682820000|2021-07-19 08:20:20|4363|4362|4366.5|4365.5|4367.5|4366|4363|4362|8264
1626682830000|2021-07-19 08:20:30|4367|4366|4367.5|4366.5|4368|4366.5|4367|4365.5|1245
1626682840000|2021-07-19 08:20:40|4368|4366|4368.5|4367|4368.5|4368|4367.5|4366|9995
1626682850000|2021-07-19 08:20:50|4368|4367.5|4368.5|4367|4368.5|4367.5|4368|4367|1076
1626682860000|2021-07-19 08:21:00|4368|4366.5|4366|4365.5|4368|4366.5|4366|4364.5|1109
1626682870000|2021-07-19 08:21:10||4365||4365||4365.5||4365|30
1626682880000|2021-07-19 08:21:20|4366.5|4364.5|4365|4364.5|4366.5|4365|4365|4364.5|2464
1626682890000|2021-07-19 08:21:30|4364.5|4364|4365|4364|4365.5|4364.5|4364.5|4363.5|1413
1626682900000|2021-07-19 08:21:40|4364.5|4363.5|4365|4364.5|4365|4364.5|4364.5|4363.5|415
1626682910000|2021-07-19 08:21:50||4364||4364||4364||4364|0
1626682920000|2021-07-19 08:22:00|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|4364.5|4363.5|0
1626682930000|2021-07-19 08:22:10|4365|4364|4364.5|4363.5|4366|4364.5|4364.5|4363|580
1626682940000|2021-07-19 08:22:20|4365|4364|4364.5|4363.5|4365|4364.5|4364.5|4363.5|247
1626682950000|2021-07-19 08:22:30|4365|4364|4365|4364|4365|4364|4365|4363.5|272
1626682960000|2021-07-19 08:22:40|||||||||288
1626682970000|2021-07-19 08:22:50|4364.5|4363.5|4363.5|4362|4364.5|4363.5|4363.5|4362|1013
1626682980000|2021-07-19 08:23:00||4362.5||4362.5||4362.5||4362.5|0
1626682990000|2021-07-19 08:23:10|4363|4362|4364|4363|4364|4363|4362.5|4362|2132
1626683000000|2021-07-19 08:23:20|4363.5|4362.5|4363.5|4362.5|4364|4362.5|4363.5|4362|54
1626683010000|2021-07-19 08:23:30|4364|4362|4364.5|4363.5|4365|4364|4364|4362|928
1626683020000|2021-07-19 08:23:40|4365|4364|4365|4364|4365|4364|4364.5|4363.5|0
1626683030000|2021-07-19 08:23:50|4365.5|4364.5|4365|4364|4366|4365|4365|4364|5695
1626683040000|2021-07-19 08:24:00|4364.5|4363.5|4364|4363|4364.5|4363.5|4364|4362.5|549
1626683050000|2021-07-19 08:24:10|4363.5|4362.5|4363.5|4362|4363.5|4363|4363.5|4361.5|50
1626683060000|2021-07-19 08:24:20|4363|4361.5|4362.5|4361.5|4363|4362|4362.5|4361|595
1626683070000|2021-07-19 08:24:30|4363.5|4362|4363.5|4362|4363.5|4362.5|4363.5|4362|91
1626683080000|2021-07-19 08:24:40|4363|4362.5|4363|4362|4363|4363|4363|4362|622
1626683090000|2021-07-19 08:24:50|||||||||134
1626683100000|2021-07-19 08:25:00|4362.5|4361.5|4362.5|4362|4362.5|4362|4362|4361.5|247
1626683110000|2021-07-19 08:25:10|4363||4363||4363||4363||25
1626683120000|2021-07-19 08:25:20|4362.5|4362.5|4362.5|4362|4362.5|4362.5|4362.5|4362|14
1626683130000|2021-07-19 08:25:30|4362|4361.5|4362|4361.5|4362.5|4361.5|4362|4361.5|76
1626683140000|2021-07-19 08:25:40||4361||4361||4361||4361|67
1626683150000|2021-07-19 08:25:50|4361.5|4360.5|4362|4361|4362|4361.5|4361.5|4360|513
1626683160000|2021-07-19 08:26:00|4362.5|4360.5|4363|4362|4363|4362|4362.5|4360.5|691
1626683170000|2021-07-19 08:26:10|4362.5|4361.5|4362|4361|4362.5|4361.5|4362|4360.5|17
1626683180000|2021-07-19 08:26:20||4360.5||4361||4361||4360.5|0
1626683190000|2021-07-19 08:26:30|4361.5|4360.5|4361.5|4360.5|4361.5|4360.5|4361.5|4360.5|0
1626683200000|2021-07-19 08:26:40|4362|4361|4362|4361.5|4362|4361.5|4362|4361|75
1626683220000|2021-07-19 08:27:00|4361.5|4361|4362|4360.5|4362|4361.5|4361|4360|1355
1626683230000|2021-07-19 08:27:10||4360||4360.5||4360.5||4360|0
1626683240000|2021-07-19 08:27:20|4361.5|4360|4361|4360|4361.5|4360|4361|4360|288
1626683250000|2021-07-19 08:27:30||4360.5||4360||4360.5||4360|0
1626683260000|2021-07-19 08:27:40||4360.5||4360.5||4360.5||4360.5|0
1626683270000|2021-07-19 08:27:50||4360||4360||4360.5||4360|0
1626683280000|2021-07-19 08:28:00||4360.5||4360||4360.5||4360|0
1626683290000|2021-07-19 08:28:10|4360.5|4359.5|4360|4359|4361|4359.5|4359.5|4359|8693
1626683300000|2021-07-19 08:28:20|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|4360.5|4359.5|499
1626683310000|2021-07-19 08:28:30|4360|4359|4361|4360|4361|4360.5|4360|4359|1363
1626683320000|2021-07-19 08:28:40|4361.5|4360.5|4363|4362|4363|4362|4361|4360.5|1105
1626683330000|2021-07-19 08:28:50|4362.5|4361.5|4363|4362|4363|4362.5|4362.5|4361.5|307
1626683360000|2021-07-19 08:29:20|4362.5|4361.5|4361.5|4360.5|4362.5|4361.5|4361.5|4360.5|1480
1626683370000|2021-07-19 08:29:30|4361|4361|4361|4360.5|4361|4361|4361|4360|2598
1626683380000|2021-07-19 08:29:40||4360||4360||4360||4360|176
1626683390000|2021-07-19 08:29:50|4360.5|4359.5|4360|4359|4361|4360|4360|4359|3853
1626683400000|2021-07-19 08:30:00||4359.5||4359||4359.5||4359|466
1626683410000|2021-07-19 08:30:10|4359.5|4358.5|4359|4357.5|4359.5|4358.5|4358.5|4357.5|2056
1626683420000|2021-07-19 08:30:20|4359.5|4358|4360|4359|4360|4359.5|4359.5|4358|472
1626683430000|2021-07-19 08:30:30||4359.5||4359||4359.5||4359|0
1626683440000|2021-07-19 08:30:40|4359.5|4359.5|4360|4359|4360|4359.5|4359.5|4359|232
1626683450000|2021-07-19 08:30:50|4360.5|4359.5|4360.5|4360|4360.5|4360|4360.5|4359|55
1626683460000|2021-07-19 08:31:00|4360|4359.5|4359.5|4358.5|4360.5|4360|4359|4358|1370
1626683470000|2021-07-19 08:31:10|||||||||458
1626683480000|2021-07-19 08:31:20|4359||4359||4359||4359||0
1626683490000|2021-07-19 08:31:30|4358.5|4358|4358.5|4357.5|4358.5|4358|4358|4357.5|710
1626683510000|2021-07-19 08:31:50|4358|4357|4358|4357.5|4358.5|4357.5|4357.5|4356.5|709
1626683520000|2021-07-19 08:32:00|4357.5|4357|4357.5|4356.5|4357.5|4357|4357.5|4356.5|1076
1626683530000|2021-07-19 08:32:10|4357|4356|4357|4356|4357.5|4357|4357|4356|136
1626683540000|2021-07-19 08:32:20|4357.5|4356.5|4357|4356|4357.5|4356.5|4357|4356|114
1626683560000|2021-07-19 08:32:40|4356.5|4355.5|4356|4354.5|4357|4355.5|4356|4354.5|427
1626683570000|2021-07-19 08:32:50|4356.5|4355|4357|4356|4357|4356|4356.5|4355|183
1626683580000|2021-07-19 08:33:00|4356.5|4355.5|4355.5|4354.5|4356.5|4355.5|4355.5|4354.5|1245
1626683590000|2021-07-19 08:33:10|4355|4355|4356.5|4355.5|4356.5|4356|4355|4355|106
1626683600000|2021-07-19 08:33:20||4356||4355.5||4356||4355.5|68
1626683610000|2021-07-19 08:33:30|4357|4356|4358|4357|4358|4357.5|4357|4355.5|400
1626683640000|2021-07-19 08:34:00|4357.5|4356.5|4355.5|4354|4357.5|4356.5|4355.5|4354|523
1626683650000|2021-07-19 08:34:10|4355|4353.5|4355|4354|4355|4354|4355|4353.5|0
1626683660000|2021-07-19 08:34:20|4354.5|4353.5|4353.5|4352.5|4354.5|4353.5|4353.5|4352.5|387
1626683670000|2021-07-19 08:34:30|4353|4352|4352.5|4351.5|4353|4352|4352|4351.5|905
1626683680000|2021-07-19 08:34:40|4352|4351|4352|4351|4352.5|4351.5|4351.5|4350.5|465
1626683690000|2021-07-19 08:34:50|4352.5|4350.5|4352|4351|4353|4352.5|4351|4350.5|1773
1626683700000|2021-07-19 08:35:00|4351.5|4350.5|4351|4350|4352|4351|4351|4350|1086
1626683710000|2021-07-19 08:35:10|4350.5|4349.5|4350|4348.5|4350.5|4349.5|4350|4348.5|1063
1626683720000|2021-07-19 08:35:20|4349.5|4348|4347.5|4346|4349.5|4348|4346.5|4345.5|2561
1626683730000|2021-07-19 08:35:30|4348|4346.5|4348|4346.5|4348|4347.5|4347.5|4346.5|126
1626683740000|2021-07-19 08:35:40|4347.5|4347|4346.5|4345.5|4348|4347|4346.5|4345.5|268
1626683750000|2021-07-19 08:35:50|4346|4346|4345.5|4344|4346.5|4346|4345.5|4344|1056
1626683760000|2021-07-19 08:36:00|4346|4344.5|4346.5|4345.5|4347.5|4346.5|4346|4344.5|857
1626683770000|2021-07-19 08:36:10||4345||4345||4345||4344.5|90
1626683780000|2021-07-19 08:36:20|4346|4344.5|4345.5|4344|4346|4344.5|4345.5|4344|239
1626683790000|2021-07-19 08:36:30|4345|4343|4344.5|4344|4345.5|4344|4344.5|4343|941
1626683800000|2021-07-19 08:36:40|4344|4343.5|4343.5|4343|4344.5|4343.5|4342.5|4341.5|3240
1626683810000|2021-07-19 08:36:50|4344.5|4343.5|4343.5|4342|4344.5|4343.5|4343.5|4342|155
1626683820000|2021-07-19 08:37:00|||||||||110
1626683830000|2021-07-19 08:37:10|4343|4341.5|4342|4341|4343|4342|4341|4340.5|1303
1626683840000|2021-07-19 08:37:20|4341.5|4340.5|4341|4339.5|4342|4341|4340.5|4339.5|2566
1626683850000|2021-07-19 08:37:30|4340.5||4340.5||4340.5||4340.5||0
1626683860000|2021-07-19 08:37:40|4340|4339|4340.5|4339|4340.5|4339.5|4339.5|4338.5|21
1626683870000|2021-07-19 08:37:50|4341|4339.5|4341|4340|4341|4340.5|4340|4339|780
1626683880000|2021-07-19 08:38:00|4341.5|4340.5|4342|4341|4342.5|4341.5|4341.5|4340|691
1626683890000|2021-07-19 08:38:10|4341.5|4341.5|4341.5|4340|4341.5|4341.5|4341.5|4340|236
1626683900000|2021-07-19 08:38:20|4341|4339.5|4339.5|4338.5|4341|4339.5|4339|4338|862
1626683910000|2021-07-19 08:38:30|4339|4338|4339|4338|4339.5|4338.5|4338.5|4337.5|1647
1626683920000|2021-07-19 08:38:40|4339.5|4337.5|4339|4337.5|4339.5|4338.5|4339|4337.5|78
1626683930000|2021-07-19 08:38:50|4338.5|4337|4338.5|4337|4338.5|4337.5|4336.5|4335.5|1112
1626683940000|2021-07-19 08:39:00|4338|4336.5|4338|4337|4338|4337|4337.5|4336.5|131
1626683950000|2021-07-19 08:39:10|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|100
1626683960000|2021-07-19 08:39:20|4338|4337|4337.5|4336.5|4338|4337.5|4337.5|4336.5|1064
1626683970000|2021-07-19 08:39:30|4337|4336|4335|4334|4337|4336|4335|4334|4274
1626683980000|2021-07-19 08:39:40|4334.5|4333.5|4334|4333.5|4334.5|4334|4333.5|4332.5|1552
1626683990000|2021-07-19 08:39:50|4334.5|4333|4334.5|4333.5|4336|4335|4334|4332.5|2407
1626684000000|2021-07-19 08:40:00|4335|4334|4334|4332.5|4336|4334.5|4334|4332.5|778
1626684010000|2021-07-19 08:40:10|4334.5|4333|4335|4334|4336|4334.5|4334.5|4333|920
1626684020000|2021-07-19 08:40:20|4335.5|4334.5|4337|4335.5|4337|4335.5|4335.5|4334.5|1351
1626684030000|2021-07-19 08:40:30|4336.5|4336|4336|4334.5|4337|4336|4335.5|4334.5|888
1626684040000|2021-07-19 08:40:40|4336.5|4335|4337|4336|4337|4336|4336|4334.5|290
1626684050000|2021-07-19 08:40:50|4337.5|4336.5|4339|4338|4339.5|4338|4337.5|4336|188
1626684060000|2021-07-19 08:41:00|4339.5|4337.5|4338.5|4337|4339.5|4338|4337.5|4337|2127
1626684070000|2021-07-19 08:41:10|||||||||15
1626684080000|2021-07-19 08:41:20|4338|4336.5|4336|4335|4338|4336.5|4336|4335|1524
1626684090000|2021-07-19 08:41:30|4336.5|4335.5|4333.5|4332|4336.5|4335.5|4333|4331.5|1782
1626684100000|2021-07-19 08:41:40|4333|4332.5|4334.5|4333.5|4335|4333.5|4333|4332.5|764
1626684110000|2021-07-19 08:41:50|4335|4334|4335|4334|4336|4335|4335|4334|134
1626684120000|2021-07-19 08:42:00|4335.5|4334.5|4336|4334.5|4336|4334.5|4335.5|4334.5|36
1626684130000|2021-07-19 08:42:10|4335.5|4334|4334.5|4333|4335.5|4334|4334.5|4333|567
1626684140000|2021-07-19 08:42:20|4334|4332.5|4334.5|4333|4334.5|4333|4332.5|4331.5|528
1626684150000|2021-07-19 08:42:30|4334|4332.5|4334.5|4333|4334.5|4333|4333.5|4332.5|198
1626684160000|2021-07-19 08:42:40|4334|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4332.5|396
1626684170000|2021-07-19 08:42:50|4334|4333|4335|4334.5|4336|4334.5|4334|4333|412
1626684180000|2021-07-19 08:43:00|4334.5|4334|4335.5|4334|4336|4335|4334.5|4333.5|336
1626684190000|2021-07-19 08:43:10||4333.5||4334||4334||4333.5|0
1626684200000|2021-07-19 08:43:20|4335|4333.5|4335.5|4334.5|4335.5|4334.5|4335|4333.5|433
1626684210000|2021-07-19 08:43:30|4336|4335|4335.5|4334.5|4336.5|4336|4335.5|4334|789
1626684220000|2021-07-19 08:43:40|4336|4334|4335.5|4334|4336|4334|4335.5|4334|114
1626684230000|2021-07-19 08:43:50|4336|4334.5|4335|4333.5|4336|4335|4334|4333|1830
1626684240000|2021-07-19 08:44:00|4334.5|4333|4334.5|4333.5|4335|4334|4334.5|4333|258
1626684250000|2021-07-19 08:44:10|4335||4334.5||4335||4334.5||0
1626684260000|2021-07-19 08:44:20|4334|4334|4332.5|4330.5|4335|4334.5|4332|4330.5|3092
1626684270000|2021-07-19 08:44:30|4332|4331|4332|4331|4332|4331.5|4332|4331|297
1626684280000|2021-07-19 08:44:40|4332.5|4331.5|4334.5|4333.5|4334.5|4333.5|4332.5|4331.5|829
1626684290000|2021-07-19 08:44:50|4334|4333|4334.5|4333.5|4335|4333.5|4334|4333|14
1626684300000|2021-07-19 08:45:00|4334|4333|4333|4331.5|4334|4333|4331.5|4330.5|634
1626684310000|2021-07-19 08:45:10|4333.5|4332|4334|4332.5|4334|4333|4333.5|4332|49
1626684320000|2021-07-19 08:45:20|4334.5|4333|4334|4333.5|4336|4335|4334|4333|847
1626684330000|2021-07-19 08:45:30|4334.5|4334|4334|4332.5|4335|4334|4334|4332.5|443
1626684340000|2021-07-19 08:45:40|4333.5|4333|4335|4334|4335|4334.5|4333.5|4332.5|372
1626684350000|2021-07-19 08:45:50|4334.5|4333.5|4333.5|4331.5|4334.5|4333.5|4333.5|4331.5|407
1626684360000|2021-07-19 08:46:00|4333|4331|4330.5|4329.5|4333|4331|4330.5|4329.5|1106
1626684370000|2021-07-19 08:46:10|4331|4329|4331|4329.5|4332|4330.5|4329.5|4328.5|2844
1626684380000|2021-07-19 08:46:20|4330.5|4329|4330|4328.5|4330.5|4329.5|4330|4328.5|0
1626684390000|2021-07-19 08:46:30|4329.5|4329|4330|4329|4330|4329|4329.5|4329|0
1626684400000|2021-07-19 08:46:40|4329.5|4328.5|4329|4327.5|4329.5|4329|4328.5|4327.5|2282
1626684410000|2021-07-19 08:46:50|4328.5|4327|4327|4326|4329|4328|4327|4326|4975
1626684420000|2021-07-19 08:47:00|4326.5|4325.5|4327|4326|4327|4326|4326|4325|2755
1626684430000|2021-07-19 08:47:10|4327.5|4326.5|4330.5|4329|4330.5|4329|4327.5|4326.5|471
1626684440000|2021-07-19 08:47:20|4330|4329.5|4330.5|4329.5|4330.5|4330|4330|4328.5|191
1626684450000|2021-07-19 08:47:30|4330|4329|4330.5|4329|4330.5|4329.5|4329.5|4328.5|409
1626684460000|2021-07-19 08:47:40|4330|4329.5|4330.5|4329.5|4330.5|4330|4329|4328|917
1626684470000|2021-07-19 08:47:50|4330|4329|4330|4328.5|4330.5|4329|4329.5|4328.5|511
1626684480000|2021-07-19 08:48:00|||||||||25
1626684490000|2021-07-19 08:48:10||4329||4329||4329||4328.5|0
1626684500000|2021-07-19 08:48:20|4330.5|4329.5|4330.5|4329.5|4330.5|4330|4330.5|4329.5|20
1626684510000|2021-07-19 08:48:30|4331|4330|4331|4330|4331|4330|4331|4329.5|103
1626684520000|2021-07-19 08:48:40|4331.5|4330.5|4331.5|4330|4331.5|4330.5|4331.5|4330|154
1626684530000|2021-07-19 08:48:50|4331|4330.5|4331.5|4330|4331.5|4331|4330.5|4330|1150
1626684540000|2021-07-19 08:49:00|4331|4330.5|4331|4329.5|4331.5|4330.5|4330.5|4329.5|1130
1626684550000|2021-07-19 08:49:10|4331.5|4330|4330.5|4329.5|4331.5|4330.5|4330.5|4329.5|0
1626684560000|2021-07-19 08:49:20|4330|4329|4328.5|4327.5|4330.5|4329|4328.5|4327.5|4618
1626684570000|2021-07-19 08:49:30|4329|4328|4329|4328|4329|4328|4328|4327|408
1626684580000|2021-07-19 08:49:40|4329.5|4328.5|4329.5|4328|4329.5|4328.5|4329.5|4328|0
1626684590000|2021-07-19 08:49:50|4330|4328.5|4330.5|4329|4331|4330|4330|4328.5|265
1626684600000|2021-07-19 08:50:00|4330|4328.5|4328|4327|4330|4329|4328|4327|2201
1626684610000|2021-07-19 08:50:10|4328.5|4327.5|4329|4327.5|4329|4328|4328|4327|388
1626684620000|2021-07-19 08:50:20|4329.5|4328|4328.5|4327.5|4329.5|4328|4328.5|4327.5|273
1626684630000|2021-07-19 08:50:30|4328|4327|4329|4327.5|4329|4328|4328|4327|196
1626684640000|2021-07-19 08:50:40|4328.5|4328|4328.5|4327.5|4328.5|4328|4328|4327|0
1626684650000|2021-07-19 08:50:50|4329|4327|4328|4327|4329|4327|4328|4327|29
1626684660000|2021-07-19 08:51:00|4327.5|4326.5|4328|4327|4328|4327|4327.5|4326|982
1626684670000|2021-07-19 08:51:10|4328.5|4326.5|4327|4325|4328.5|4327|4327|4325|420
1626684680000|2021-07-19 08:51:20|4327.5|4325.5|4328.5|4327|4328.5|4327|4327.5|4325.5|766
1626684690000|2021-07-19 08:51:30|4329|4327.5|4328|4327|4329|4328|4328|4326.5|0
1626684700000|2021-07-19 08:51:40|4328.5|4326.5|4328|4326.5|4328.5|4327|4328|4326.5|0
1626684710000|2021-07-19 08:51:50|4327.5|4327|4327.5|4326.5|4328|4327|4327.5|4326.5|856
1626684720000|2021-07-19 08:52:00|4328|4326|4327.5|4326.5|4329|4328|4327.5|4326|1359
1626684730000|2021-07-19 08:52:10|4328|4327|4328|4327|4328.5|4327.5|4327.5|4327|479
1626684740000|2021-07-19 08:52:20|4327.5|4326.5|4325.5|4324.5|4327.5|4326.5|4325.5|4324.5|1673
1626684750000|2021-07-19 08:52:30|4326|4325|4326.5|4325.5|4327|4325.5|4325.5|4324.5|839
1626684760000|2021-07-19 08:52:40|4327|4326|4327|4326|4327.5|4326.5|4327|4325.5|117
1626684770000|2021-07-19 08:52:50|4327.5|4326.5|4329|4328|4329.5|4328.5|4327.5|4326.5|527
1626684790000|2021-07-19 08:53:10|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4329|4328|0
1626684800000|2021-07-19 08:53:20|4329|4328|4329|4328|4329|4328|4328.5|4328|269
1626684820000|2021-07-19 08:53:40|4328.5||4329||4329||4328.5||47
1626684830000|2021-07-19 08:53:50|4328.5|4327.5|4328.5|4327.5|4329|4328|4328|4327.5|199
1626684840000|2021-07-19 08:54:00|4328|4327|4326.5|4325|4328|4327|4326|4325|621
1626684850000|2021-07-19 08:54:10|4326|4325.5|4326.5|4325|4326.5|4325.5|4326|4325|112
1626684860000|2021-07-19 08:54:20|4327|4325.5|4327|4325.5|4327|4326|4327|4325|44
1626684870000|2021-07-19 08:54:30|4326.5|4326|4328|4326.5|4328|4326.5|4326.5|4326|133
1626684880000|2021-07-19 08:54:40|4327.5|4326|4326.5|4325.5|4327.5|4326|4326.5|4325.5|1098
1626684890000|2021-07-19 08:54:50|4327|4326|4326.5|4325.5|4327|4326|4326.5|4325.5|24
1626684900000|2021-07-19 08:55:00|4327|4326|4326.5|4326|4327|4326|4326|4325|1154
1626684910000|2021-07-19 08:55:10|4326|4325.5|4325.5|4324|4326.5|4325.5|4325.5|4324|853
1626684920000|2021-07-19 08:55:20|4325|4323.5|4325|4324|4325|4324|4324.5|4323|91
1626684930000|2021-07-19 08:55:30|4324.5|4323.5|4324|4323|4324.5|4323.5|4323|4322|1269
1626684940000|2021-07-19 08:55:40|4323.5|4322.5|4322.5|4321.5|4323.5|4322.5|4322.5|4321.5|112
1626684950000|2021-07-19 08:55:50|4323||4323.5||4323.5||4323||0
1626684960000|2021-07-19 08:56:00|4324|4322|4324|4322.5|4324|4323|4323.5|4322|391
1626684970000|2021-07-19 08:56:10|4323.5|4321.5|4322.5|4321.5|4323.5|4321.5|4322.5|4321.5|155
1626684980000|2021-07-19 08:56:20|4323|4322|4323.5|4322.5|4324|4322.5|4323|4322|419
1626684990000|2021-07-19 08:56:30|4323||4323.5||4323.5||4323||493
1626685000000|2021-07-19 08:56:40|4323|4321.5|4323.5|4323|4324|4323|4321.5|4321|1422
1626685010000|2021-07-19 08:56:50|4324|4323.5|4325.5|4324.5|4325.5|4325|4324|4323|1416
1626685020000|2021-07-19 08:57:00|4326|4325|4326.5|4325.5|4326.5|4325.5|4326|4325|46
1626685030000|2021-07-19 08:57:10|4327|4326|4327|4326.5|4327|4326.5|4326.5|4326|0
1626685050000|2021-07-19 08:57:30|4327.5|4327|4328.5|4327.5|4328.5|4327.5|4327.5|4327|55
1626685060000|2021-07-19 08:57:40|4329|4328|4328.5|4327.5|4329.5|4328.5|4328.5|4327.5|490
1626685070000|2021-07-19 08:57:50|4328|4327|4328|4327|4328.5|4327|4327.5|4326.5|837
1626685080000|2021-07-19 08:58:00|4327.5|4326.5|4327|4325.5|4327.5|4327|4326.5|4325|330
1626685090000|2021-07-19 08:58:10|4326.5|4326|4327|4325.5|4327|4326|4326.5|4325.5|0
1626685100000|2021-07-19 08:58:20|4326.5|4325|4326.5|4325.5|4327|4326|4326|4325|368
1626685110000|2021-07-19 08:58:30|4327.5|4326|4328|4326.5|4328|4326.5|4327|4325.5|147
1626685120000|2021-07-19 08:58:40|4327.5||4328||4328||4327.5||0
1626685130000|2021-07-19 08:58:50|4327.5|4327|4327.5|4326|4327.5|4327|4327|4326|0
1626685140000|2021-07-19 08:59:00|4328|4326.5|4328|4326.5|4328|4326.5|4328|4326|0
1626685150000|2021-07-19 08:59:10|4327.5|4327|4328|4327|4328|4327|4327.5|4326.5|0
1626685160000|2021-07-19 08:59:20|4327.5|4326.5|4327.5|4327|4328|4327|4327.5|4326.5|231
1626685170000|2021-07-19 08:59:30|4327|4326.5|4327|4326|4327|4326.5|4326.5|4325.5|432
1626685180000|2021-07-19 08:59:40|4327.5|4326.5|4327.5|4326.5|4327.5|4327|4327|4326|47
1626685190000|2021-07-19 08:59:50|4328|4327|4328|4326.5|4328|4327|4327.5|4326.5|402
1626685200000|2021-07-19 09:00:00|4327.5|4327|4327.5|4326.5|4328|4327|4327|4326.5|1198
1626685210000|2021-07-19 09:00:10|4328||4327.5||4328||4327.5||0
1626685220000|2021-07-19 09:00:20|||||||||34
1626685230000|2021-07-19 09:00:30|4327|4326|4327|4326|4327.5|4326|4326.5|4326|522
1626685240000|2021-07-19 09:00:40|4326.5|4325.5|4324.5|4323|4327|4325.5|4324.5|4323|1664
1626685250000|2021-07-19 09:00:50|4324|4323.5|4324.5|4323.5|4324.5|4323.5|4324|4323|69
1626685270000|2021-07-19 09:01:10|4324|4323|4324|4323|4324|4323.5|4324|4323|195
1626685300000|2021-07-19 09:01:40|4323|4322.5|4324.5|4323|4324.5|4324|4323|4322.5|626
1626685310000|2021-07-19 09:01:50|4324|4322.5|4324|4323|4324|4323|4323|4322|896
1626685320000|2021-07-19 09:02:00|4324.5|4323.5|4324|4323|4324.5|4323.5|4324|4323|85
1626685330000|2021-07-19 09:02:10|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|200
1626685340000|2021-07-19 09:02:20||4323||4322.5||4323||4322.5|1
1626685350000|2021-07-19 09:02:30||4323||4322.5||4323||4322.5|54
1626685360000|2021-07-19 09:02:40|4324|4323|4325|4324.5|4325|4324.5|4323.5|4322.5|527
1626685370000|2021-07-19 09:02:50|4325.5|4325|4326|4325|4326|4325|4325.5|4325|37
1626685380000|2021-07-19 09:03:00|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|47
1626685390000|2021-07-19 09:03:10||4326||4326||4326||4326|117
1626685400000|2021-07-19 09:03:20|4327.5|4326.5|4328|4326.5|4328|4326.5|4327.5|4326.5|197
1626685410000|2021-07-19 09:03:30||4327||4327||4327||4327|0
1626685420000|2021-07-19 09:03:40|4328.5|4327.5|4330|4329|4330.5|4329|4328.5|4327.5|1021
1626685430000|2021-07-19 09:03:50||4329.5||4329.5||4329.5||4329.5|16
1626685440000|2021-07-19 09:04:00|4330.5|4330|4330|4329|4331.5|4330|4329.5|4329|2636
1626685450000|2021-07-19 09:04:10|4329.5||4330||4330||4329.5||0
1626685460000|2021-07-19 09:04:20|||||||||85
1626685470000|2021-07-19 09:04:30|4329.5|4328.5|4328|4326.5|4330|4328.5|4328|4326.5|1378
1626685480000|2021-07-19 09:04:40|4327.5|4327|4329|4328|4329|4328|4327.5|4327|728
1626685490000|2021-07-19 09:04:50|4328.5|4327.5|4329|4327.5|4329|4327.5|4328.5|4327.5|13
1626685500000|2021-07-19 09:05:00|4328.5|4327|4327|4326|4329|4327|4326.5|4326|994
1626685510000|2021-07-19 09:05:10|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|119
1626685520000|2021-07-19 09:05:20|4328|4327|4328.5|4327.5|4328.5|4327.5|4328|4327|197
1626685530000|2021-07-19 09:05:30|4328|4327|4327.5|4326.5|4328.5|4327.5|4327|4326.5|450
1626685540000|2021-07-19 09:05:40|||||||||12
1626685550000|2021-07-19 09:05:50|4328|4327|4326.5|4325.5|4328|4327|4326.5|4325.5|793
1626685560000|2021-07-19 09:06:00|4326|4324.5|4325.5|4324.5|4326.5|4325|4325.5|4324|668
1626685570000|2021-07-19 09:06:10|4326|4325|4325.5|4324.5|4326|4325|4325.5|4324|0
1626685590000|2021-07-19 09:06:30||4325||4324.5||4325||4324.5|0
1626685600000|2021-07-19 09:06:40|4325|4324|4325|4323.5|4325|4324|4325|4323.5|29
1626685610000|2021-07-19 09:06:50|4324.5|4323|4324.5|4323|4324.5|4323|4324.5|4323|0
1626685620000|2021-07-19 09:07:00|4325|4323.5|4324.5|4323|4325|4324|4324.5|4323|2070
1626685630000|2021-07-19 09:07:10|4325.5|4323.5|4325.5|4324.5|4325.5|4324.5|4325|4323.5|108
1626685640000|2021-07-19 09:07:20|||||||||400
1626685650000|2021-07-19 09:07:30||4325||4325||4325||4325|144
1626685660000|2021-07-19 09:07:40|4325|4324.5|4324.5|4324|4325.5|4324.5|4324.5|4323.5|1182
1626685670000|2021-07-19 09:07:50|4325|4324.5|4325.5|4324.5|4325.5|4324.5|4324.5|4324|283
1626685680000|2021-07-19 09:08:00|4326|4325|4326|4325|4326|4325|4326|4325|152
1626685690000|2021-07-19 09:08:10|4325.5|4325.5|4325.5|4324.5|4325.5|4325.5|4325|4324.5|36
1626685700000|2021-07-19 09:08:20|4326|4325|4326|4325.5|4326|4325.5|4326|4325|0
1626685710000|2021-07-19 09:08:30||4325||4325||4325||4325|12
1626685720000|2021-07-19 09:08:40|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|108
1626685730000|2021-07-19 09:08:50|4325|4323.5|4326|4324|4326|4324|4324.5|4323.5|700
1626685740000|2021-07-19 09:09:00|4325.5||4326||4326||4325.5||0
1626685750000|2021-07-19 09:09:10|4325.5||4325.5||4326||4325.5||0
1626685780000|2021-07-19 09:09:40||4324.5||4324||4324.5||4324|0
1626685790000|2021-07-19 09:09:50|4326|4324.5|4327|4326|4327.5|4326|4326|4324|1054
1626685800000|2021-07-19 09:10:00|4326.5|4325.5|4326.5|4325.5|4326.5|4326|4326|4325.5|29
1626685810000|2021-07-19 09:10:10|4326||4326.5||4326.5||4326||354
1626685820000|2021-07-19 09:10:20|4326|4325|4325|4324|4326|4325|4324|4323.5|1282
1626685830000|2021-07-19 09:10:30|4324.5|4323.5|4324|4323|4324.5|4323.5|4323.5|4322.5|73
1626685840000|2021-07-19 09:10:40|4324.5|4322.5|4321.5|4320.5|4324.5|4322.5|4321|4320|1735
1626685850000|2021-07-19 09:10:50|4322|4321|4320.5|4319.5|4322|4321|4320.5|4319|989
1626685860000|2021-07-19 09:11:00|4321|4319|4322|4321|4322|4321|4321|4319|548
1626685870000|2021-07-19 09:11:10|||||||||112
1626685880000|2021-07-19 09:11:20||4321.5||4321.5||4321.5||4321.5|0
1626685890000|2021-07-19 09:11:30|4322.5|4321|4322.5|4322|4322.5|4322|4322.5|4321|821
1626685910000|2021-07-19 09:11:50|4323.5|4321.5|4322.5|4321.5|4323.5|4322.5|4322.5|4321.5|1573
1626685920000|2021-07-19 09:12:00|4323|4322|4323.5|4322.5|4323.5|4322.5|4323|4322|149
1626685930000|2021-07-19 09:12:10|||||||||1360
1626685940000|2021-07-19 09:12:20|4323||4323.5||4323.5||4323||89
1626685950000|2021-07-19 09:12:30||4323||4322.5||4323||4322.5|0
1626685960000|2021-07-19 09:12:40|4323|4322|4323.5|4322.5|4323.5|4322.5|4322.5|4321.5|943
1626685970000|2021-07-19 09:12:50||4322||4322||4322||4322|100
1626685980000|2021-07-19 09:13:00|4323|4322.5|4322|4321|4323|4322.5|4322|4321|1216
1626685990000|2021-07-19 09:13:10|4322.5|4321.5|4322.5|4321.5|4322.5|4322|4322.5|4321|152
1626686000000|2021-07-19 09:13:20|4322|4321|4322|4320.5|4322|4321.5|4321|4320|695
1626686010000|2021-07-19 09:13:30|4322.5|4321|4322.5|4322|4322.5|4322|4322.5|4321|255
1626686020000|2021-07-19 09:13:40|4323|4321.5|4323|4322.5|4323.5|4322.5|4323|4321.5|208
1626686030000|2021-07-19 09:13:50||4322||4322||4322||4322|0
1626686040000|2021-07-19 09:14:00||4322.5||4322.5||4322.5||4322.5|78
1626686060000|2021-07-19 09:14:20|4322.5|4321.5|4323.5|4322.5|4323.5|4322.5|4322.5|4321.5|789
1626686070000|2021-07-19 09:14:30|4323||4323.5||4323.5||4323||0
1626686080000|2021-07-19 09:14:40|4324|4323|4324|4323.5|4324|4323.5|4324|4323|407
1626686090000|2021-07-19 09:14:50||4323||4323.5||4323.5||4323|0
1626686100000|2021-07-19 09:15:00|4324.5|4323|4325|4324|4325|4324.5|4324.5|4323|385
1626686110000|2021-07-19 09:15:10||4324.5||4324.5||4324.5||4324.5|150
1626686120000|2021-07-19 09:15:20|4326|4325|4326.5|4325.5|4326.5|4325.5|4326|4325|0
1626686130000|2021-07-19 09:15:30|4327|4325|4327|4325.5|4327|4325.5|4327|4325|0
1626686140000|2021-07-19 09:15:40|4326.5|4326|4327.5|4326.5|4327.5|4326.5|4326.5|4326|31
1626686150000|2021-07-19 09:15:50|4328|4327|4328|4327|4328|4327|4328|4327|86
1626686160000|2021-07-19 09:16:00|4327.5|4326.5|4327.5|4327|4328|4327|4327|4326.5|1539
1626686170000|2021-07-19 09:16:10|4328|4327.5|4329|4328|4329|4328.5|4328|4327.5|388
1626686180000|2021-07-19 09:16:20|4328.5|4328.5|4329|4328|4329|4328.5|4328.5|4328|145
1626686190000|2021-07-19 09:16:30|4329.5|4328.5|4329|4328|4329.5|4329|4329|4328|671
1626686200000|2021-07-19 09:16:40||4328.5||4328.5||4328.5||4328|227
1626686210000|2021-07-19 09:16:50|4329.5|4329|4329.5|4328.5|4329.5|4329|4329|4328.5|110
1626686220000|2021-07-19 09:17:00|4329||4329.5||4329.5||4329||28
1626686230000|2021-07-19 09:17:10|4329|4328|4329.5|4329|4329.5|4329|4328|4327|5169
1626686240000|2021-07-19 09:17:20|4329|4328.5|4327.5|4326.5|4329|4328.5|4327.5|4326.5|1441
1626686250000|2021-07-19 09:17:30|4328.5|4327|4329|4327.5|4329|4327.5|4328.5|4326.5|96
1626686260000|2021-07-19 09:17:40|4328.5|4327|4328|4326.5|4328.5|4327.5|4328|4326.5|525
1626686270000|2021-07-19 09:17:50|||||||||91
1626686280000|2021-07-19 09:18:00||4327||4327||4327||4326.5|0
1626686290000|2021-07-19 09:18:10|||||||||1
1626686310000|2021-07-19 09:18:30|4328.5|4327.5|4329.5|4328|4329.5|4328.5|4328.5|4327.5|217
1626686320000|2021-07-19 09:18:40|4329||4329||4329||4329||0
1626686330000|2021-07-19 09:18:50|4329.5|4328.5|4329.5|4328.5|4329.5|4329|4329.5|4328|170
1626686340000|2021-07-19 09:19:00|4329|4329|4329.5|4328.5|4329.5|4329|4329|4328.5|0
1626686350000|2021-07-19 09:19:10||4329||4328.5||4329||4328.5|0
1626686360000|2021-07-19 09:19:20||4329||4328.5||4329||4328.5|0
1626686370000|2021-07-19 09:19:30|4329|4328|4328.5|4327|4329.5|4328|4328|4327|1570
1626686380000|2021-07-19 09:19:40|4328|4327.5|4328.5|4327|4328.5|4328|4328|4327|198
1626686390000|2021-07-19 09:19:50|4328|4327.5|4326|4325|4328.5|4327.5|4326|4325|4012
1626686400000|2021-07-19 09:20:00|4325.5|4324.5|4325.5|4324.5|4326|4324.5|4325.5|4324.5|484
1626686410000|2021-07-19 09:20:10|4325|4324|4325|4324.5|4325.5|4324.5|4324|4323|2664
1626686420000|2021-07-19 09:20:20|4325.5|4324|4325.5|4324.5|4326|4325|4325|4324|1067
1626686430000|2021-07-19 09:20:30|4325|4323.5|4324.5|4323.5|4325|4323.5|4324.5|4323.5|1
1626686440000|2021-07-19 09:20:40|4324|4323|4322|4321|4324.5|4323.5|4321.5|4320.5|3263
1626686450000|2021-07-19 09:20:50|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|4322|4321|0
1626686460000|2021-07-19 09:21:00|4322|4321|4321|4319.5|4322|4321|4320.5|4319.5|640
1626686470000|2021-07-19 09:21:10|4321.5|4320|4321|4320|4321.5|4320.5|4321|4320|248
1626686480000|2021-07-19 09:21:20||4320.5||4319.5||4320.5||4319.5|0
1626686490000|2021-07-19 09:21:30|4320.5||4320.5||4320.5||4320.5||20
1626686500000|2021-07-19 09:21:40|4320|4319|4319.5|4318.5|4320|4319|4319.5|4318.5|355
1626686520000|2021-07-19 09:22:00|4320|4319|4320.5|4319.5|4320.5|4320|4320|4319|606
1626686530000|2021-07-19 09:22:10|4320||4320.5||4320.5||4320||0
1626686540000|2021-07-19 09:22:20|4320|4319|4320|4319|4320|4319|4319.5|4319|400
1626686550000|2021-07-19 09:22:30|4320.5|4319.5|4319.5|4318.5|4320.5|4320|4319.5|4318.5|1264
1626686560000|2021-07-19 09:22:40|4319|4319|4318.5|4317.5|4319.5|4319|4318.5|4317.5|1475
1626686570000|2021-07-19 09:22:50|4318|4317|4318|4316.5|4318|4317|4318|4316.5|30
1626686580000|2021-07-19 09:23:00|4318.5|4317|4320|4318.5|4320|4319|4318|4317|2364
1626686590000|2021-07-19 09:23:10||4318||4318.5||4318.5||4318|0
1626686600000|2021-07-19 09:23:20|4319.5|4317.5|4317|4316|4319.5|4317.5|4317|4316|1000
1626686610000|2021-07-19 09:23:30|4317.5|4316.5|4317.5|4316|4318|4316.5|4317.5|4316|0
1626686620000|2021-07-19 09:23:40|4318|4316.5|4319|4318.5|4319|4318.5|4318|4316.5|449
1626686630000|2021-07-19 09:23:50|4320|4319|4320|4319|4320.5|4319|4320|4319|697
1626686640000|2021-07-19 09:24:00|4320.5|4319.5|4320|4319.5|4320.5|4319.5|4320|4319|443
1626686650000|2021-07-19 09:24:10|4320.5|4320|4322.5|4321|4322.5|4321.5|4320.5|4320|593
1626686660000|2021-07-19 09:24:20|4322|4320.5|4321.5|4320.5|4322.5|4320.5|4321|4320.5|291
1626686670000|2021-07-19 09:24:30|4322|4321|4322.5|4321|4322.5|4321.5|4322|4321|139
1626686680000|2021-07-19 09:24:40|4322||4322||4322.5||4322||0
1626686690000|2021-07-19 09:24:50|4322.5|4321.5|4323.5|4322|4323.5|4322|4322.5|4321|106
1626686700000|2021-07-19 09:25:00|4324|4322.5|4324|4323|4325|4323.5|4323.5|4322.5|400
1626686710000|2021-07-19 09:25:10|4323.5|4322.5|4324.5|4323.5|4325|4324|4323.5|4322.5|9022
1626686720000|2021-07-19 09:25:20|4324|4323|4324.5|4323.5|4324.5|4323.5|4323.5|4323|231
1626686730000|2021-07-19 09:25:30||4323||4323.5||4323.5||4323|0
1626686740000|2021-07-19 09:25:40|4324|4323|4324|4323|4324.5|4323.5|4324|4323|0
1626686750000|2021-07-19 09:25:50|4323.5|4322.5|4323|4322.5|4324|4323|4323|4322.5|1485
1626686760000|2021-07-19 09:26:00|4323.5|4323|4323.5|4322.5|4324|4323|4323.5|4322.5|973
1626686770000|2021-07-19 09:26:10|4324|4323|4322.5|4321.5|4324|4323|4322.5|4321.5|275
1626686780000|2021-07-19 09:26:20|4323|4322|4322.5|4321.5|4323|4322.5|4322|4321|259
1626686790000|2021-07-19 09:26:30||4322||4321.5||4322||4321.5|0
1626686800000|2021-07-19 09:26:40|4323|4322|4324.5|4323.5|4324.5|4324|4323|4322|1240
1626686810000|2021-07-19 09:26:50|4324|4323|4323.5|4323|4324|4323|4323.5|4322.5|78
1626686820000|2021-07-19 09:27:00|4324|4323.5|4324|4323|4324.5|4323.5|4323.5|4323|128
1626686840000|2021-07-19 09:27:20|4324.5|4323.5|4324.5|4324|4324.5|4324|4324.5|4323|418
1626686850000|2021-07-19 09:27:30|4325|4324.5|4325|4324|4325|4324.5|4324.5|4324|595
1626686860000|2021-07-19 09:27:40|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4325|4324|465
1626686870000|2021-07-19 09:27:50||4324||4324||4324||4324|5
1626686880000|2021-07-19 09:28:00||4324.5||4324.5||4324.5||4324.5|0
1626686900000|2021-07-19 09:28:20|4325|4324|4325.5|4325|4325.5|4325|4325|4324|1466
1626686910000|2021-07-19 09:28:30|4325|4324.5|4325|4324.5|4325|4324.5|4325|4324.5|144
1626686920000|2021-07-19 09:28:40|4324.5|4324|4324.5|4323.5|4324.5|4324|4324.5|4323.5|704
1626686950000|2021-07-19 09:29:10|4325|4324|4324.5|4324|4325|4324|4324.5|4324|112
1626686960000|2021-07-19 09:29:20|4324|4323.5|4325|4324|4325|4324.5|4324|4323.5|1341
1626686970000|2021-07-19 09:29:30|||||||||268
1626686980000|2021-07-19 09:29:40|4324.5|4323.5|4323.5|4322.5|4325|4323.5|4323.5|4322.5|1469
1626686990000|2021-07-19 09:29:50|4323|4322|4322|4321|4323|4322|4321.5|4321|508
1626687000000|2021-07-19 09:30:00|4321.5|4320.5|4321|4320|4321.5|4320.5|4320.5|4319.5|893
1626687010000|2021-07-19 09:30:10|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|4321|4320|592
1626687020000|2021-07-19 09:30:20|4321|4320|4320.5|4319.5|4321|4320|4320.5|4319.5|148
1626687030000|2021-07-19 09:30:30|4321|4320|4321.5|4320|4321.5|4320.5|4321|4320|193
1626687040000|2021-07-19 09:30:40||4320.5||4320||4320.5||4319.5|80
1626687050000|2021-07-19 09:30:50|4321|4319.5|4320|4319|4321.5|4319.5|4320|4319|510
1626687060000|2021-07-19 09:31:00|4319.5|4319.5|4319.5|4318.5|4319.5|4319.5|4319.5|4318.5|13
1626687070000|2021-07-19 09:31:10|4320|4319|4321|4319.5|4321|4320|4320|4318|419
1626687080000|2021-07-19 09:31:20|4320.5||4320.5||4320.5||4320.5||0
1626687100000|2021-07-19 09:31:40|4320||4320||4320||4320||76
1626687110000|2021-07-19 09:31:50|4320.5|4320|4319.5|4318.5|4320.5|4320|4319.5|4318.5|584
1626687120000|2021-07-19 09:32:00|4320.5|4319|4320.5|4319.5|4320.5|4319.5|4320.5|4319|18
1626687140000|2021-07-19 09:32:20||4319||4319.5||4319.5||4319|0
1626687160000|2021-07-19 09:32:40|4321.5|4320|4321.5|4320.5|4321.5|4320.5|4321|4320|135
1626687170000|2021-07-19 09:32:50|4322|4321|4323|4322|4323|4322|4321.5|4320.5|663
1626687180000|2021-07-19 09:33:00||4321.5||4322||4322||4321.5|23
1626687190000|2021-07-19 09:33:10|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323.5|4322|0
1626687200000|2021-07-19 09:33:20|4323|4322|4323|4322|4323|4322|4323|4322|87
1626687210000|2021-07-19 09:33:30||4322.5||4322||4322.5||4322|50
1626687220000|2021-07-19 09:33:40||4322.5||4322.5||4322.5||4322.5|114
1626687230000|2021-07-19 09:33:50|4323.5|4322|4323|4322.5|4323.5|4322.5|4322.5|4322|152
1626687240000|2021-07-19 09:34:00||4322||4322||4322.5||4322|454
1626687250000|2021-07-19 09:34:10|||||||||293
1626687260000|2021-07-19 09:34:20|4322.5|4321.5|4322|4321|4323|4321.5|4322|4321|1696
1626687270000|2021-07-19 09:34:30|4323|4321.5|4323|4322|4323|4322|4322.5|4321|36
1626687280000|2021-07-19 09:34:40|4322.5|4321.5|4322|4321|4322.5|4321.5|4322|4321|633
1626687290000|2021-07-19 09:34:50|4322.5|4321.5|4322.5|4321.5|4322.5|4322|4322.5|4321.5|175
1626687300000|2021-07-19 09:35:00|4322|4321|4322|4321|4322|4321|4322|4321|0
1626687310000|2021-07-19 09:35:10|4322.5|4320.5|4321|4320.5|4322.5|4320.5|4321|4320|1070
1626687320000|2021-07-19 09:35:20|4321.5|4321|4321|4320|4322|4321|4321|4320|293
1626687330000|2021-07-19 09:35:30|4321.5|4320.5|4322.5|4321.5|4322.5|4321.5|4321.5|4320|455
1626687350000|2021-07-19 09:35:50|4323|4322|4322.5|4321.5|4323|4322|4322.5|4321.5|0
1626687360000|2021-07-19 09:36:00|4322|4321|4322.5|4321|4322.5|4321|4321.5|4321|308
1626687370000|2021-07-19 09:36:10||4321.5||4321.5||4321.5||4321.5|0
1626687380000|2021-07-19 09:36:20||4322||4321.5||4322||4321.5|1
1626687390000|2021-07-19 09:36:30|4323|4322|4323|4322|4323|4322.5|4323|4322|197
1626687400000|2021-07-19 09:36:40|4322.5||4323||4323||4322.5||1219
1626687410000|2021-07-19 09:36:50|4322.5|4322.5|4323|4322|4323|4322.5|4322.5|4322|45
1626687420000|2021-07-19 09:37:00|4322.5|4321.5|4323.5|4322.5|4323.5|4323|4322.5|4321.5|2222
1626687430000|2021-07-19 09:37:10|4323|4322|4323.5|4322.5|4323.5|4322.5|4322.5|4321.5|264
1626687440000|2021-07-19 09:37:20|4323|4322|4323|4322|4323.5|4322.5|4323|4322|0
1626687450000|2021-07-19 09:37:30|4322.5|4321.5|4323|4321.5|4323|4322.5|4322.5|4321.5|300
1626687460000|2021-07-19 09:37:40|4323.5|4322|4323.5|4322.5|4323.5|4322.5|4323.5|4322|106
1626687470000|2021-07-19 09:37:50||4323||4323||4323||4323|138
1626687480000|2021-07-19 09:38:00|4323|4322.5|4325.5|4324.5|4325.5|4324.5|4323|4322.5|1716
1626687490000|2021-07-19 09:38:10|4326|4325|4325.5|4324.5|4326|4325.5|4325.5|4324.5|164
1626687500000|2021-07-19 09:38:20||4324||4324||4324||4324|0
1626687510000|2021-07-19 09:38:30|||||||||116
1626687520000|2021-07-19 09:38:40||4324.5||4324||4324.5||4324|25
1626687530000|2021-07-19 09:38:50|4325||4325||4325||4324.5||518
1626687540000|2021-07-19 09:39:00|4324.5|4324.5|4325.5|4324.5|4325.5|4324.5|4324.5|4324.5|161
1626687580000|2021-07-19 09:39:40|4325||4325.5||4325.5||4325||63
1626687590000|2021-07-19 09:39:50|4326|4325|4326|4325.5|4326|4325.5|4326|4325|430
1626687600000|2021-07-19 09:40:00|4326.5|4326|4325.5|4324.5|4327.5|4326.5|4325.5|4324.5|2230
1626687620000|2021-07-19 09:40:20||4325||4324.5||4325||4324.5|0
1626687630000|2021-07-19 09:40:30|4325|4324|4324|4323.5|4325.5|4324.5|4324|4323|960
1626687640000|2021-07-19 09:40:40|4323.5|4323|4323.5|4322.5|4323.5|4323|4323.5|4322.5|172
1626687650000|2021-07-19 09:40:50|4324|4323|4324|4323|4324.5|4324|4324|4323|441
1626687660000|2021-07-19 09:41:00|4323.5|4322.5|4324.5|4323.5|4324.5|4323.5|4323.5|4322.5|0
1626687670000|2021-07-19 09:41:10|||||||||169
1626687680000|2021-07-19 09:41:20|4324|4323|4324|4322.5|4324|4323|4324|4322.5|74
1626687690000|2021-07-19 09:41:30|4324.5|4323|4325.5|4324|4325.5|4324.5|4324.5|4323|367
1626687700000|2021-07-19 09:41:40|4326|4324.5|4326.5|4325|4326.5|4325.5|4326|4324.5|174
1626687720000|2021-07-19 09:42:00|4327|4325.5|4327|4326|4327.5|4326.5|4326.5|4325|385
1626687730000|2021-07-19 09:42:10|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|0
1626687740000|2021-07-19 09:42:20|4327|4326|4326.5|4325.5|4327|4326|4326|4325|1211
1626687750000|2021-07-19 09:42:30|4327|4326|4328|4327|4328|4327|4327|4326|396
1626687760000|2021-07-19 09:42:40||4327.5||4327||4327.5||4327|0
1626687770000|2021-07-19 09:42:50||4327.5||4327.5||4327.5||4327|183
1626687780000|2021-07-19 09:43:00|4327.5|4327|4327.5|4326.5|4327.5|4327.5|4327|4326.5|627
1626687790000|2021-07-19 09:43:10|4328|4327|4328.5|4327.5|4329|4328|4328|4327|1131
1626687800000|2021-07-19 09:43:20|4329||4328.5||4329||4328.5||139
1626687810000|2021-07-19 09:43:30|4329||4328.5||4329||4328.5||100
1626687820000|2021-07-19 09:43:40|4329|4328|4329.5|4328.5|4330|4328.5|4329|4328|208
1626687830000|2021-07-19 09:43:50|4330|4328|4327.5|4326.5|4330|4328|4327|4326.5|3421
1626687840000|2021-07-19 09:44:00|4328|4327|4327.5|4326.5|4328|4327|4327.5|4326.5|0
1626687850000|2021-07-19 09:44:10|4328||4328||4328||4328||0
1626687860000|2021-07-19 09:44:20|4327.5||4327||4327.5||4327||116
1626687870000|2021-07-19 09:44:30|4328|4327|4327|4326.5|4328|4327|4327|4326.5|539
1626687880000|2021-07-19 09:44:40|4326.5|4325.5|4326.5|4325.5|4326.5|4326|4326.5|4325.5|423
1626687890000|2021-07-19 09:44:50|||||||||45
1626687900000|2021-07-19 09:45:00|4326|4325|4325.5|4325|4326|4325|4325.5|4324.5|607
1626687910000|2021-07-19 09:45:10|4326|4324.5|4324.5|4323.5|4326|4324.5|4324|4322.5|1428
1626687920000|2021-07-19 09:45:20|4324|4323|4323.5|4322.5|4324|4323|4323.5|4322.5|552
1626687930000|2021-07-19 09:45:30|4323|4322|4322.5|4321.5|4323|4322|4322|4321|1638
1626687940000|2021-07-19 09:45:40|4322|4321|4320.5|4319.5|4322|4321.5|4320|4319.5|1270
1626687950000|2021-07-19 09:45:50|4321|4320|4321.5|4320.5|4321.5|4320.5|4321|4320|0
1626687960000|2021-07-19 09:46:00|4321|4320|4321|4319.5|4321.5|4320.5|4321|4319.5|148
1626687970000|2021-07-19 09:46:10||4320||4320||4320||4319.5|0
1626687980000|2021-07-19 09:46:20|4320.5|4319|4319.5|4319|4321|4319|4319.5|4318.5|177
1626687990000|2021-07-19 09:46:30|4320|4318.5|4320.5|4319.5|4320.5|4319.5|4320|4318.5|279
1626688000000|2021-07-19 09:46:40|4320|4319|4319.5|4318.5|4320.5|4319.5|4319.5|4318.5|912
1626688010000|2021-07-19 09:46:50|4319|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|1392
1626688020000|2021-07-19 09:47:00||4319||4318.5||4319||4318.5|230
1626688030000|2021-07-19 09:47:10|4320|4319|4321|4320|4321|4320|4320|4318.5|541
1626688040000|2021-07-19 09:47:20|4320.5|4319.5|4320|4319.5|4321|4319.5|4320|4319.5|272
1626688050000|2021-07-19 09:47:30|4319.5|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|126
1626688060000|2021-07-19 09:47:40|4320|4319|4320|4319|4320.5|4319.5|4320|4318.5|97
1626688070000|2021-07-19 09:47:50|4321|4318.5|4321|4319.5|4321|4320|4321|4318.5|39
1626688080000|2021-07-19 09:48:00|4320.5||4320.5||4321||4320.5||0
1626688090000|2021-07-19 09:48:10|4321|4320|4320.5|4319.5|4321|4320|4320.5|4319.5|241
1626688120000|2021-07-19 09:48:40|4321|4320|4321.5|4320.5|4321.5|4321|4321|4320|218
1626688130000|2021-07-19 09:48:50|4322|4321|4322.5|4321.5|4323|4321.5|4322|4320.5|167
1626688140000|2021-07-19 09:49:00|4323|4322|4323.5|4322|4323.5|4322.5|4322.5|4322|11
1626688150000|2021-07-19 09:49:10||4322.5||4322||4322.5||4322|0
1626688170000|2021-07-19 09:49:30|4323|4321.5|4322|4321|4323|4321.5|4322|4321|1366
1626688180000|2021-07-19 09:49:40|4321.5|4320.5|4321.5|4320.5|4322|4321|4321|4320|983
1626688190000|2021-07-19 09:49:50|4321|4320|4321|4320|4321.5|4320|4320.5|4319.5|645
1626688200000|2021-07-19 09:50:00|4320.5|4319.5|4322.5|4321|4322.5|4321.5|4320.5|4319.5|1461
1626688210000|2021-07-19 09:50:10|4322|4320.5|4321|4319.5|4322|4320.5|4321|4319.5|293
1626688220000|2021-07-19 09:50:20|4320.5|4319|4320.5|4319.5|4320.5|4319.5|4320|4319|164
1626688230000|2021-07-19 09:50:30|4320|4319|4318.5|4317.5|4320.5|4319.5|4318.5|4317.5|1447
1626688240000|2021-07-19 09:50:40||4318||4317.5||4318||4317.5|0
1626688250000|2021-07-19 09:50:50|4318|4317|4318|4317|4318|4317|4318|4317|170
1626688260000|2021-07-19 09:51:00|4318.5|4317.5|4319.5|4318.5|4319.5|4318.5|4318.5|4317.5|554
1626688270000|2021-07-19 09:51:10||4318||4318||4318||4318|150
1626688280000|2021-07-19 09:51:20|4320|4318.5|4319.5|4318|4320|4318.5|4319.5|4318|0
1626688290000|2021-07-19 09:51:30|4320.5|4318.5|4320.5|4319.5|4320.5|4319.5|4320|4318.5|101
1626688300000|2021-07-19 09:51:40|4321|4320|4320.5|4320|4321.5|4320|4320.5|4319.5|2
1626688310000|2021-07-19 09:51:50|4321|4320.5|4321.5|4320.5|4321.5|4320.5|4321|4320.5|510
1626688320000|2021-07-19 09:52:00|4322|4321|4321.5|4320.5|4322|4321|4321.5|4320.5|2
1626688330000|2021-07-19 09:52:10|4321|4320|4320.5|4320|4321|4320|4320.5|4320|659
1626688350000|2021-07-19 09:52:30|4321|4320.5|4322|4321|4322|4321.5|4321|4320|618
1626688360000|2021-07-19 09:52:40|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|4321.5|4320.5|479
1626688370000|2021-07-19 09:52:50|4321|4320|4321|4320|4321|4320|4320.5|4320|790
1626688380000|2021-07-19 09:53:00|4321.5|4320.5|4323.5|4322.5|4323.5|4322.5|4321.5|4320.5|966
1626688390000|2021-07-19 09:53:10||4323||4322.5||4323||4322.5|0
1626688400000|2021-07-19 09:53:20|4324|4323|4323.5|4322.5|4324|4323|4323|4322.5|346
1626688410000|2021-07-19 09:53:30||4323||4323||4323||4323|0
1626688420000|2021-07-19 09:53:40|4324|4322.5|4323.5|4322.5|4324|4322.5|4322|4321.5|2884
1626688430000|2021-07-19 09:53:50|4324|4323|4326|4325|4326|4325|4324|4323|266
1626688440000|2021-07-19 09:54:00|4325.5|4324.5|4324.5|4323|4326|4324.5|4324|4323|1699
1626688450000|2021-07-19 09:54:10|4324||4324.5||4324.5||4324||0
1626688460000|2021-07-19 09:54:20|4325|4323.5|4325|4324|4325.5|4324.5|4324.5|4323.5|19
1626688470000|2021-07-19 09:54:30|4325.5||4325||4325.5||4324.5||105
1626688480000|2021-07-19 09:54:40||4324.5||4324||4324.5||4324|187
1626688490000|2021-07-19 09:54:50|4324.5|4323.5|4325|4324|4325|4324|4324|4323|571
1626688500000|2021-07-19 09:55:00||4324.5||4324.5||4324.5||4324.5|0
1626688510000|2021-07-19 09:55:10|4324.5|4324|4324|4323|4325|4324|4323.5|4322.5|1062
1626688520000|2021-07-19 09:55:20|4324.5||4324||4324.5||4324||10
1626688530000|2021-07-19 09:55:30|4324.5|4323.5|4324|4323|4325|4324|4324|4323|141
1626688540000|2021-07-19 09:55:40|4324.5|4322.5|4324|4322.5|4324.5|4322.5|4323.5|4322.5|149
1626688550000|2021-07-19 09:55:50|4323.5|4322|4323|4322.5|4323.5|4322.5|4322.5|4321.5|589
1626688560000|2021-07-19 09:56:00|4323.5|4322|4323|4322|4323.5|4322.5|4323|4322|47
1626688570000|2021-07-19 09:56:10|||||||||112
1626688580000|2021-07-19 09:56:20|4323.5|4322.5|4325|4324|4325|4324|4323.5|4322.5|478
1626688590000|2021-07-19 09:56:30|4325.5|4324.5|4326.5|4325.5|4326.5|4325.5|4325.5|4324|4934
1626688600000|2021-07-19 09:56:40|4327|4326|4327.5|4326.5|4328|4326.5|4327|4326|179
1626688610000|2021-07-19 09:56:50|4328|4327|4328|4327|4328|4327|4327.5|4327|0
1626688620000|2021-07-19 09:57:00|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327|4326.5|391
1626688630000|2021-07-19 09:57:10|4327|4327|4326.5|4326|4327.5|4327|4326.5|4326|715
1626688640000|2021-07-19 09:57:20|4327|4326.5|4327|4325.5|4327.5|4326.5|4326|4325.5|4383
1626688650000|2021-07-19 09:57:30|4326.5|4325|4325|4324.5|4327|4325|4325|4324|888
1626688660000|2021-07-19 09:57:40|4324.5|4324|4325|4324|4325|4324|4324.5|4324|150
1626688670000|2021-07-19 09:57:50|4324.5|4323|4323|4322.5|4324.5|4323|4323|4322|884
1626688680000|2021-07-19 09:58:00|4323.5|4323|4324|4322.5|4324|4323|4323.5|4322.5|94
1626688690000|2021-07-19 09:58:10|4323.5|4322|4323|4322|4323.5|4322|4323|4322|122
1626688720000|2021-07-19 09:58:40|4323.5|4322.5|4325|4324|4325|4324|4323.5|4322.5|725
1626688730000|2021-07-19 09:58:50||4323.5||4323.5||4323.5||4323.5|0
1626688740000|2021-07-19 09:59:00||4324||4323.5||4324||4323.5|0
1626688750000|2021-07-19 09:59:10|4324.5|4323|4324|4323|4324.5|4323|4324|4323|363
1626688760000|2021-07-19 09:59:20|4325|4323.5|4325|4323.5|4325|4324|4325|4323.5|18
1626688770000|2021-07-19 09:59:30|4324.5|4324|4325|4324|4325|4324|4324.5|4324|134
1626688780000|2021-07-19 09:59:40|4324.5|4323.5|4324|4323|4324.5|4323.5|4324|4323|841
1626688790000|2021-07-19 09:59:50|4324.5|4323.5|4325|4324|4325|4324|4324.5|4323.5|212
1626688800000|2021-07-19 10:00:00|4325.5|4324.5|4326.5|4325.5|4326.5|4325.5|4325.5|4324|369
1626688810000|2021-07-19 10:00:10|4327|4326|4327|4326|4327|4326.5|4327|4325.5|53
1626688830000|2021-07-19 10:00:30|4327.5|4326.5|4328|4327|4328.5|4327|4325.5|4325|6372
1626688840000|2021-07-19 10:00:40|4328.5|4327.5|4328.5|4327.5|4330|4328.5|4328.5|4327|325
1626688850000|2021-07-19 10:00:50|4329|4328|4329.5|4328.5|4329.5|4328.5|4329|4328|350
1626688860000|2021-07-19 10:01:00|4330|4329|4329.5|4328.5|4330|4329.5|4328.5|4328|233
1626688870000|2021-07-19 10:01:10|4330|4329|4330.5|4329.5|4331|4330|4329|4328|5419
1626688880000|2021-07-19 10:01:20|4330||4330.5||4330.5||4330||0
1626688900000|2021-07-19 10:01:40|4331|4330|4330|4329.5|4331.5|4330.5|4330|4329.5|1063
1626688910000|2021-07-19 10:01:50|4330.5|4329|4329.5|4329|4330.5|4329.5|4329.5|4328.5|902
1626688920000|2021-07-19 10:02:00|4330|4328.5|4329.5|4328|4330|4329|4329|4328|1400
1626688930000|2021-07-19 10:02:10|4329|4327.5|4328.5|4327.5|4329.5|4327.5|4328|4327|470
1626688940000|2021-07-19 10:02:20|4328|4327|4328|4327|4329.5|4328|4327.5|4326.5|1022
1626688950000|2021-07-19 10:02:30|4327.5|4326|4327.5|4326.5|4327.5|4326.5|4327|4326|3605
1626688970000|2021-07-19 10:02:50|4327|4326|4327|4326|4327.5|4326.5|4327|4326|519
1626688980000|2021-07-19 10:03:00|4326.5|4325.5|4326.5|4325.5|4327|4326|4326|4325.5|1024
1626688990000|2021-07-19 10:03:10|4326|4325|4324.5|4323.5|4326.5|4325|4324.5|4323.5|1009
1626689000000|2021-07-19 10:03:20|4325|4324|4325|4324|4325|4324.5|4325|4324|32
1626689010000|2021-07-19 10:03:30||4324.5||4324||4324.5||4324|0
1626689020000|2021-07-19 10:03:40|4326|4324.5|4326|4325|4326|4325|4325.5|4324.5|834
1626689030000|2021-07-19 10:03:50|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4325|4324.5|50
1626689040000|2021-07-19 10:04:00|4325|4324|4325|4324|4325|4324.5|4325|4324|298
1626689050000|2021-07-19 10:04:10|4324.5|4323|4322.5|4322|4324.5|4323.5|4322.5|4322|1106
1626689060000|2021-07-19 10:04:20|4323.5|4322.5|4323.5|4322.5|4324|4323|4323.5|4322.5|1386
1626689080000|2021-07-19 10:04:40|4324|4323|4324|4322.5|4324|4323.5|4324|4322.5|320
1626689090000|2021-07-19 10:04:50|4323.5|4323|4323.5|4322.5|4323.5|4323|4323|4322.5|273
1626689110000|2021-07-19 10:05:10|4324|4323|4324|4323.5|4324|4323.5|4324|4323|822
1626689120000|2021-07-19 10:05:20|4325|4324|4323.5|4322.5|4325|4324|4323.5|4322.5|1069
1626689130000|2021-07-19 10:05:30|4324|4323|4324|4323|4324|4323|4323.5|4322.5|1032
1626689140000|2021-07-19 10:05:40|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|1036
1626689160000|2021-07-19 10:06:00|4323|4322|4322.5|4321.5|4323.5|4322.5|4322|4321.5|1891
1626689170000|2021-07-19 10:06:10|4323|4322|4321.5|4320.5|4323|4322|4321.5|4320.5|491
1626689180000|2021-07-19 10:06:20|4321|4320|4321.5|4320.5|4321.5|4320.5|4320|4319|1301
1626689190000|2021-07-19 10:06:30|4321|4320|4321.5|4320|4321.5|4320.5|4321|4320|0
1626689200000|2021-07-19 10:06:40|4321||4321||4321||4321||0
1626689210000|2021-07-19 10:06:50|4320.5|4319.5|4320.5|4319.5|4320.5|4320|4320.5|4319.5|365
1626689220000|2021-07-19 10:07:00|4320|4320|4322|4321.5|4322|4321.5|4320|4319|1427
1626689230000|2021-07-19 10:07:10|4321.5|4321|4322|4321.5|4322|4321.5|4321.5|4320.5|479
1626689240000|2021-07-19 10:07:20|4323|4321|4322.5|4321.5|4323|4322|4322|4321|359
1626689250000|2021-07-19 10:07:30|4323|4322|4322|4321.5|4323|4322|4322|4321.5|790
1626689260000|2021-07-19 10:07:40|4322.5|4321|4319.5|4318.5|4322.5|4321|4319.5|4318.5|1220
1626689270000|2021-07-19 10:07:50|4319||4319||4319||4319||194
1626689280000|2021-07-19 10:08:00|4319.5|4318|4320.5|4319|4320.5|4319|4319.5|4318|1224
1626689290000|2021-07-19 10:08:10|4320|4319.5|4320|4319|4320|4320|4319.5|4319|311
1626689300000|2021-07-19 10:08:20|4320.5|4319.5|4320.5|4319|4320.5|4319.5|4320.5|4319|0
1626689310000|2021-07-19 10:08:30|4320|4318.5|4319.5|4318.5|4320|4318.5|4319.5|4318.5|558
1626689320000|2021-07-19 10:08:40|4319|4319|4320.5|4319.5|4320.5|4319.5|4318.5|4317.5|3589
1626689330000|2021-07-19 10:08:50|4320|4319|4320|4319|4320.5|4319|4319.5|4318.5|257
1626689340000|2021-07-19 10:09:00|4320.5||4320||4320.5||4320||0
1626689350000|2021-07-19 10:09:10|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|0
1626689360000|2021-07-19 10:09:20|4319|4318|4318.5|4317.5|4319|4318|4318.5|4317.5|251
1626689370000|2021-07-19 10:09:30|4318|4317|4318|4317|4318|4317|4318|4317|382
1626689390000|2021-07-19 10:09:50|4317.5|4316.5|4318|4317.5|4318|4317.5|4317.5|4316.5|622
1626689400000|2021-07-19 10:10:00|4317.5|4317|4318.5|4317.5|4319|4318|4317|4316|2602
1626689420000|2021-07-19 10:10:20|4318|4317|4318|4317|4318|4317|4318|4317|341
1626689430000|2021-07-19 10:10:30|4319|4317.5|4319.5|4318|4319.5|4318|4318.5|4317.5|157
1626689440000|2021-07-19 10:10:40|4319|4317.5|4318.5|4317.5|4319|4317.5|4318.5|4317.5|410
1626689450000|2021-07-19 10:10:50|4319|4318|4319|4318|4319|4318|4319|4318|0
1626689460000|2021-07-19 10:11:00|4318.5|4317.5|4318.5|4317.5|4319|4318|4318.5|4317.5|4
1626689470000|2021-07-19 10:11:10||4317||4317||4317||4317|0
1626689480000|2021-07-19 10:11:20||4317.5||4317.5||4317.5||4317.5|31
1626689490000|2021-07-19 10:11:30|4319.5|4318|4319.5|4318.5|4319.5|4319|4319|4318|6
1626689500000|2021-07-19 10:11:40|4319|4319|4318.5|4317.5|4319|4319|4318|4317|794
1626689510000|2021-07-19 10:11:50|4319||4318.5||4319||4318.5||0
1626689520000|2021-07-19 10:12:00|4318|4317|4316.5|4315.5|4318|4317|4316.5|4315.5|299
1626689530000|2021-07-19 10:12:10||4316||4315.5||4316||4315.5|0
1626689540000|2021-07-19 10:12:20|4316||4316||4316||4316||289
1626689550000|2021-07-19 10:12:30|4316.5||4316||4316.5||4316||150
1626689560000|2021-07-19 10:12:40|4315.5|4315|4316|4315|4316|4315.5|4315.5|4315|230
1626689570000|2021-07-19 10:12:50|||||||||1
1626689580000|2021-07-19 10:13:00|4316.5|4315.5|4317|4316|4317|4316.5|4316.5|4315.5|314
1626689590000|2021-07-19 10:13:10|4317.5|4316.5|4316.5|4315.5|4317.5|4317|4316.5|4315|1239
1626689600000|2021-07-19 10:13:20|4317|4315|4317.5|4316|4317.5|4316.5|4316.5|4315|34
1626689610000|2021-07-19 10:13:30|4317|4315.5|4317.5|4316|4317.5|4316.5|4316.5|4315.5|0
1626689620000|2021-07-19 10:13:40|4318|4316.5|4317.5|4316.5|4318|4317|4317.5|4316.5|444
1626689630000|2021-07-19 10:13:50|4317|4316|4316|4315|4317|4316|4315.5|4315|762
1626689640000|2021-07-19 10:14:00|4316.5|4315.5|4317|4316.5|4317|4316.5|4316.5|4315.5|805
1626689650000|2021-07-19 10:14:10|4317.5|4316|4317|4316|4318|4316|4317|4316|121
1626689660000|2021-07-19 10:14:20|4317.5|4316.5|4317.5|4316|4317.5|4316.5|4317.5|4316|0
1626689670000|2021-07-19 10:14:30|4317|4315.5|4316|4315|4317|4316|4316|4315|2367
1626689680000|2021-07-19 10:14:40|4316.5|4315.5|4315|4314.5|4317|4316|4315|4314|1198
1626689690000|2021-07-19 10:14:50|4315.5|4314|4316|4315|4316|4315|4315|4314|4128
1626689700000|2021-07-19 10:15:00|4316.5|4315.5|4314.5|4313.5|4316.5|4315.5|4313.5|4312.5|4274
1626689710000|2021-07-19 10:15:10|4315.5|4314|4315.5|4314.5|4315.5|4315|4315.5|4313.5|424
1626689720000|2021-07-19 10:15:20|4315|4315|4314.5|4313.5|4315.5|4315|4314.5|4313.5|1725
1626689730000|2021-07-19 10:15:30|4314|4313|4313.5|4312.5|4314|4313|4313|4312|1385
1626689740000|2021-07-19 10:15:40|4314|4313|4314|4313|4314|4313.5|4313.5|4313|0
1626689750000|2021-07-19 10:15:50|4313.5|4312.5|4313.5|4312|4313.5|4312.5|4312.5|4312|326
1626689760000|2021-07-19 10:16:00|4314|4312.5|4313.5|4312.5|4314|4313|4313.5|4312|0
1626689770000|2021-07-19 10:16:10|4314|4313|4314|4313.5|4314|4313.5|4314|4312.5|112
1626689780000|2021-07-19 10:16:20|4315|4313|4315|4314|4315|4314|4315|4313|334
1626689790000|2021-07-19 10:16:30|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314|4312.5|0
1626689800000|2021-07-19 10:16:40||4313||4313.5||4313.5||4313|0
1626689810000|2021-07-19 10:16:50|4314|4313|4315.5|4314|4315.5|4314.5|4314|4313|373
1626689820000|2021-07-19 10:17:00||4314.5||4314.5||4314.5||4314.5|0
1626689830000|2021-07-19 10:17:10|4316|4315|4317.5|4316|4317.5|4316|4316|4315|160
1626689840000|2021-07-19 10:17:20|4318|4316.5|4317.5|4316.5|4318.5|4317.5|4317.5|4316.5|294
1626689850000|2021-07-19 10:17:30|4318|4317|4318|4317|4318.5|4317.5|4317.5|4316.5|466
1626689860000|2021-07-19 10:17:40|4318.5||4318.5||4318.5||4318.5||0
1626689870000|2021-07-19 10:17:50|4318|4316.5|4317|4316|4318|4316.5|4317|4316|926
1626689880000|2021-07-19 10:18:00|4316.5|4315.5|4316.5|4315.5|4316.5|4316|4316.5|4315.5|18
1626689890000|2021-07-19 10:18:10|4317|4316|4317|4316|4317|4316|4317|4315.5|0
1626689900000|2021-07-19 10:18:20|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316|4315.5|96
1626689910000|2021-07-19 10:18:30|4317|4316|4317|4316|4317|4316|4317|4316|0
1626689920000|2021-07-19 10:18:40|4316.5|4315.5|4316|4315|4317|4316|4316|4315|1721
1626689940000|2021-07-19 10:19:00|||||||||72
1626689950000|2021-07-19 10:19:10|4315.5|4314.5|4315.5|4314.5|4316|4314.5|4315|4314.5|711
1626689960000|2021-07-19 10:19:20|4316||4316||4316||4316||71
1626689970000|2021-07-19 10:19:30|4315.5||4315.5||4315.5||4315.5||0
1626689980000|2021-07-19 10:19:40|4316|4315|4316|4315|4316|4315.5|4316|4315|21
1626689990000|2021-07-19 10:19:50|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|133
1626690000000|2021-07-19 10:20:00|4315|4315|4315.5|4314.5|4316.5|4316|4315|4314.5|1296
1626690010000|2021-07-19 10:20:10|4316|4315|4315.5|4314.5|4316|4315|4315.5|4314.5|14
1626690020000|2021-07-19 10:20:20|4316|4315|4315.5|4314.5|4316|4315|4315.5|4314.5|0
1626690030000|2021-07-19 10:20:30||4315||4314.5||4315||4314.5|0
1626690040000|2021-07-19 10:20:40|4315|4314|4316.5|4315.5|4316.5|4315.5|4315|4314|1078
1626690050000|2021-07-19 10:20:50||4316||4315.5||4316||4315.5|0
1626690060000|2021-07-19 10:21:00|||||||||5
1626690070000|2021-07-19 10:21:10|4316|4315|4317.5|4316|4317.5|4316.5|4316|4315|1666
1626690080000|2021-07-19 10:21:20||4316.5||4317||4317||4316.5|234
1626690090000|2021-07-19 10:21:30|4317|4316.5|4317|4316|4317.5|4317|4316.5|4315.5|383
1626690100000|2021-07-19 10:21:40|4317.5|4315.5|4317.5|4315.5|4317.5|4315.5|4317.5|4315.5|0
1626690110000|2021-07-19 10:21:50|4317|4315|4315.5|4314.5|4317|4315|4315.5|4314.5|801
1626690120000|2021-07-19 10:22:00|4316|4315|4316|4315|4316.5|4315.5|4316|4315|281
1626690130000|2021-07-19 10:22:10|4315.5|4314.5|4315|4314|4316|4314.5|4315|4314|381
1626690140000|2021-07-19 10:22:20|4314.5|4313.5|4316|4315|4316|4315|4314.5|4313.5|485
1626690150000|2021-07-19 10:22:30|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|0
1626690160000|2021-07-19 10:22:40||4314||4314||4314||4314|0
1626690170000|2021-07-19 10:22:50||4314.5||4315||4315||4314.5|65
1626690180000|2021-07-19 10:23:00|4316|4315.5|4316|4315|4316|4315.5|4316|4315|207
1626690190000|2021-07-19 10:23:10|||||||||45
1626690210000|2021-07-19 10:23:30|4316.5|4315.5|4317.5|4316.5|4317.5|4316.5|4316|4315.5|181
1626690220000|2021-07-19 10:23:40||4317||4317||4317||4316.5|332
1626690230000|2021-07-19 10:23:50||4316.5||4317||4317||4316.5|141
1626690240000|2021-07-19 10:24:00|4318|4317.5|4318.5|4317.5|4318.5|4317.5|4318|4317.5|20
1626690260000|2021-07-19 10:24:20|4318|4318|4318.5|4318|4318.5|4318|4318|4318|720
1626690270000|2021-07-19 10:24:30|4318|4317.5|4317.5|4316.5|4318|4317.5|4317.5|4316.5|1156
1626690280000|2021-07-19 10:24:40|4318|4317|4318|4317|4318|4317|4318|4317|0
1626690290000|2021-07-19 10:24:50|||||||||115
1626690300000|2021-07-19 10:25:00|4318.5|4317.5|4319|4318|4319.5|4318.5|4318.5|4317.5|423
1626690310000|2021-07-19 10:25:10|4318.5|4317.5|4318|4317|4318.5|4317.5|4317.5|4317|1693
1626690320000|2021-07-19 10:25:20|4317.5|4316.5|4318|4317|4318|4317|4317.5|4316.5|6
1626690330000|2021-07-19 10:25:30|4318.5|4317.5|4318.5|4317|4318.5|4317.5|4318|4317|480
1626690340000|2021-07-19 10:25:40||4317.5||4318||4318||4317.5|151
1626690350000|2021-07-19 10:25:50|4318|4317.5|4317.5|4316.5|4318|4317.5|4317|4316.5|2404
1626690360000|2021-07-19 10:26:00|4318|4317|4317.5|4316.5|4318|4317|4317.5|4316.5|232
1626690370000|2021-07-19 10:26:10|4318|4317|4318|4316.5|4318|4317|4317.5|4316.5|0
1626690380000|2021-07-19 10:26:20|4317.5|4317|4317.5|4316.5|4318|4317|4317.5|4316.5|0
1626690390000|2021-07-19 10:26:30|4317|4316|4316.5|4315.5|4317.5|4316|4316.5|4315.5|751
1626690400000|2021-07-19 10:26:40||4316||4316||4316||4315.5|11
1626690410000|2021-07-19 10:26:50|||||||||50
1626690420000|2021-07-19 10:27:00|4316|4315.5|4316.5|4315.5|4316.5|4315.5|4316|4315.5|24
1626690430000|2021-07-19 10:27:10|4316|4315|4316|4315|4316.5|4315|4315.5|4314.5|583
1626690440000|2021-07-19 10:27:20|4315.5|4314.5|4317.5|4315.5|4317.5|4316.5|4315.5|4314.5|806
1626690450000|2021-07-19 10:27:30|4317|4316|4317|4316|4317|4316|4317|4316|14
1626690460000|2021-07-19 10:27:40|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|4317.5|4316|0
1626690470000|2021-07-19 10:27:50|4318|4317|4318|4317|4318|4317|4317|4316.5|41
1626690480000|2021-07-19 10:28:00|4318.5|4317.5|4318.5|4317.5|4318.5|4318|4318.5|4317.5|223
1626690490000|2021-07-19 10:28:10|||||||||39
1626690500000|2021-07-19 10:28:20|4318|4316.5|4318.5|4317.5|4318.5|4317.5|4317.5|4316.5|588
1626690510000|2021-07-19 10:28:30|4318||4318.5||4318.5||4318||514
1626690520000|2021-07-19 10:28:40|4318|4317|4318|4317.5|4318|4317.5|4318|4317|50
1626690530000|2021-07-19 10:28:50|4318.5|4318|4319|4318|4320|4319.5|4318.5|4318|727
1626690550000|2021-07-19 10:29:10|4319.5|4318.5|4320|4319|4320|4319|4319.5|4318.5|12
1626690560000|2021-07-19 10:29:20||4319.5||4319.5||4319.5||4319|0
1626690570000|2021-07-19 10:29:30||4319||4319||4319||4319|0
1626690580000|2021-07-19 10:29:40|4320.5|4319.5|4320.5|4320|4320.5|4320|4320.5|4319|10
1626690590000|2021-07-19 10:29:50|4321||4321.5||4321.5||4321||28
1626690600000|2021-07-19 10:30:00|4321|4320.5|4321|4320.5|4321|4321|4321|4320.5|129
1626690610000|2021-07-19 10:30:10|4320.5|4320|4321|4320|4321|4320|4320.5|4320|347
1626690620000|2021-07-19 10:30:20|4321.5|4320.5|4321|4320|4321.5|4320.5|4321|4320|0
1626690630000|2021-07-19 10:30:30|4320.5||4320.5||4320.5||4320.5||0
1626690640000|2021-07-19 10:30:40|4321||4321||4321||4321||338
1626690650000|2021-07-19 10:30:50||4320.5||4320.5||4320.5||4320.5|69
1626690660000|2021-07-19 10:31:00||4320||4320||4320||4320|0
1626690670000|2021-07-19 10:31:10|||||||||67
1626690700000|2021-07-19 10:31:40|4321.5|4320.5|4321.5|4320.5|4322|4321.5|4321|4320|1475
1626690710000|2021-07-19 10:31:50|4322|4321|4322.5|4321.5|4322.5|4321.5|4322|4321|381
1626690720000|2021-07-19 10:32:00|4322|4321|4321.5|4321|4322|4321|4321.5|4321|0
1626690730000|2021-07-19 10:32:10|4321|4320.5|4321.5|4321|4321.5|4321|4321|4320.5|617
1626690740000|2021-07-19 10:32:20|4322|4321.5|4323|4322|4323.5|4322.5|4322|4321|693
1626690760000|2021-07-19 10:32:40|||||||||1
1626690780000|2021-07-19 10:33:00|4322.5||4323||4323||4322.5||0
1626690790000|2021-07-19 10:33:10|4322.5|4321.5|4322|4321|4323|4321.5|4322|4321|714
1626690810000|2021-07-19 10:33:30|4321.5||4322||4322||4321.5||0
1626690820000|2021-07-19 10:33:40|4322.5|4321.5|4321.5|4320.5|4322.5|4322|4321|4320.5|2052
1626690830000|2021-07-19 10:33:50|4321||4321||4321||4321||0
1626690860000|2021-07-19 10:34:20|4320.5|4320|4321|4320.5|4321|4320.5|4320.5|4320|1002
1626690870000|2021-07-19 10:34:30|4321.5|4320|4323.5|4323|4323.5|4323|4321.5|4320|916
1626690880000|2021-07-19 10:34:40|4324||4324||4324.5||4324||33
1626690890000|2021-07-19 10:34:50|4324.5|4323.5|4323.5|4323|4325|4324|4323.5|4323|7166
1626690900000|2021-07-19 10:35:00|4324|4323.5|4324.5|4323.5|4324.5|4323.5|4324|4323.5|310
1626690910000|2021-07-19 10:35:10|4324|4323|4323|4322.5|4324.5|4323|4322.5|4321.5|1996
1626690920000|2021-07-19 10:35:20|4323.5|4322|4322.5|4322|4323.5|4322|4322.5|4321.5|211
1626690930000|2021-07-19 10:35:30|4322|4321.5|4322|4321.5|4322.5|4321.5|4322|4321.5|209
1626690940000|2021-07-19 10:35:40|4322.5|4321|4321|4320.5|4322.5|4321|4321|4320.5|904
1626690950000|2021-07-19 10:35:50||4320||4320||4320||4320|45
1626690960000|2021-07-19 10:36:00|4321.5|4320.5|4322|4320.5|4322|4321|4321.5|4320.5|77
1626690970000|2021-07-19 10:36:10|4321.5|4320|4321|4320|4321.5|4320|4321|4320|74
1626690980000|2021-07-19 10:36:20|4320.5|4319.5|4320|4319.5|4321|4320|4320|4319.5|1731
1626690990000|2021-07-19 10:36:30|4319.5|4319|4320|4319|4320|4319|4319.5|4319|784
1626691000000|2021-07-19 10:36:40|4319.5|4319.5|4320|4319|4320|4319.5|4319.5|4319|362
1626691010000|2021-07-19 10:36:50|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|324
1626691020000|2021-07-19 10:37:00||4319||4319||4319||4318.5|0
1626691030000|2021-07-19 10:37:10|4320||4319.5||4320||4319.5||0
1626691040000|2021-07-19 10:37:20|4320|4318.5|4319|4318.5|4320|4318.5|4319|4318.5|533
1626691050000|2021-07-19 10:37:30|4318.5|4318|4318.5|4317.5|4318.5|4318|4318.5|4317.5|374
1626691060000|2021-07-19 10:37:40|||||||||311
1626691070000|2021-07-19 10:37:50|4318|4317|4318|4316.5|4318|4317|4318|4316.5|0
1626691080000|2021-07-19 10:38:00|4318.5|4317|4319.5|4318.5|4319.5|4319|4318.5|4317|863
1626691090000|2021-07-19 10:38:10|4319|4318|4319|4318|4320|4319|4319|4318|209
1626691100000|2021-07-19 10:38:20|4318.5||4319||4319||4318.5||0
1626691110000|2021-07-19 10:38:30|4319.5|4318.5|4319.5|4318.5|4319.5|4319|4319|4318.5|263
1626691120000|2021-07-19 10:38:40|4319|4319|4319|4318.5|4319.5|4319|4319|4318.5|0
1626691130000|2021-07-19 10:38:50|4319.5|4318|4318.5|4318|4319.5|4318.5|4318.5|4318|422
1626691140000|2021-07-19 10:39:00|4319|4317.5|4318.5|4317.5|4319|4317.5|4318.5|4317.5|755
1626691150000|2021-07-19 10:39:10|4318|4318|4318.5|4317.5|4318.5|4318|4318|4317.5|13
1626691160000|2021-07-19 10:39:20|4318||4318.5||4318.5||4318||0
1626691170000|2021-07-19 10:39:30|4319|4318|4320|4318.5|4320|4319|4319|4317.5|1116
1626691180000|2021-07-19 10:39:40|4319.5|4319|4319.5|4318.5|4319.5|4319|4319.5|4318.5|0
1626691200000|2021-07-19 10:40:00|4319|4318|4319|4318|4319|4318|4319|4318|18
1626691240000|2021-07-19 10:40:40|||||||||616
1626691250000|2021-07-19 10:40:50|4318.5|4317.5|4319|4318|4319|4318|4318|4317.5|1057
1626691260000|2021-07-19 10:41:00|4318.5|4317.5|4317.5|4317|4318.5|4317.5|4317|4316|2565
1626691270000|2021-07-19 10:41:10|4317|4316.5|4317.5|4316|4317.5|4316.5|4317|4316|85
1626691280000|2021-07-19 10:41:20|4317||4317||4317||4317||0
1626691290000|2021-07-19 10:41:30|||||||||45
1626691300000|2021-07-19 10:41:40|4317.5|4316.5|4317|4316.5|4317.5|4317|4317|4316.5|381
1626691310000|2021-07-19 10:41:50|4317.5||4317.5||4317.5||4317.5||0
1626691320000|2021-07-19 10:42:00|4317|4316|4317|4316|4317|4316.5|4317|4316|12
1626691330000|2021-07-19 10:42:10|4317.5|4316.5|4318|4317.5|4318.5|4317.5|4317.5|4316|145
1626691340000|2021-07-19 10:42:20|4318.5|4317|4318|4317|4318.5|4317|4317.5|4316.5|246
1626691350000|2021-07-19 10:42:30|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|50
1626691360000|2021-07-19 10:42:40|||||||||76
1626691370000|2021-07-19 10:42:50|4317|4316|4317|4316|4317.5|4316.5|4316|4315.5|1522
1626691380000|2021-07-19 10:43:00||4316.5||4316||4316.5||4316|0
1626691430000|2021-07-19 10:43:50|||||||||102
1626691440000|2021-07-19 10:44:00|4317.5|4316.5|4317|4316|4318|4317|4317|4316|499
1626691450000|2021-07-19 10:44:10||4316.5||4316||4316.5||4316|11
1626691460000|2021-07-19 10:44:20||4316.5||4316.5||4316.5||4316.5|0
1626691470000|2021-07-19 10:44:30|4316.5|4316|4316.5|4315.5|4317|4316|4316.5|4315.5|1571
1626691480000|2021-07-19 10:44:40||4316||4316||4316||4315.5|17
1626691490000|2021-07-19 10:44:50|4316|4315.5|4316.5|4315.5|4316.5|4315.5|4316|4315|468
1626691500000|2021-07-19 10:45:00|4317|4316|4318|4316.5|4318|4317|4317|4315.5|753
1626691510000|2021-07-19 10:45:10|4317.5||4317.5||4317.5||4317.5||0
1626691520000|2021-07-19 10:45:20|4318|4317|4318.5|4317.5|4318.5|4317.5|4318|4317|0
1626691530000|2021-07-19 10:45:30|4319|4318|4319|4318|4319|4318|4318.5|4318|408
1626691540000|2021-07-19 10:45:40|4319.5|4318.5|4319.5|4318.5|4319.5|4319|4319.5|4318|312
1626691550000|2021-07-19 10:45:50|4319|4318|4318.5|4318|4320|4319|4318.5|4318|1576
1626691560000|2021-07-19 10:46:00|4319||4319||4319||4319||0
1626691570000|2021-07-19 10:46:10|4318.5|4317.5|4318.5|4317.5|4319|4318|4318|4317|2643
1626691580000|2021-07-19 10:46:20|4318|4317|4318|4317|4318|4317|4318|4317|75
1626691590000|2021-07-19 10:46:30|||||||||4
1626691600000|2021-07-19 10:46:40|4318.5|4317.5|4319|4318|4319.5|4318.5|4318.5|4317|1405
1626691610000|2021-07-19 10:46:50|4319.5||4319.5||4319.5||4319||0
1626691620000|2021-07-19 10:47:00|4319|4318.5|4320|4319.5|4320|4319.5|4319|4318.5|409
1626691630000|2021-07-19 10:47:10|4319.5|4319|4322|4320.5|4322|4320.5|4319.5|4319|690
1626691640000|2021-07-19 10:47:20|4321.5|4321|4322|4321|4322.5|4321.5|4321.5|4321|253
1626691650000|2021-07-19 10:47:30|4321.5|4320.5|4322|4321.5|4322.5|4321.5|4321|4320|1758
1626691660000|2021-07-19 10:47:40|4322.5|4321|4322.5|4321|4323|4322|4322|4321|293
1626691670000|2021-07-19 10:47:50|4322|4321.5|4322.5|4321.5|4322.5|4321.5|4322|4321|0
1626691690000|2021-07-19 10:48:10|4323|4322|4324|4323|4324|4323|4323|4322|152
1626691710000|2021-07-19 10:48:30|4324.5|4323.5|4325|4323.5|4325|4324|4324.5|4323.5|208
1626691740000|2021-07-19 10:49:00|4324.5||4324.5||4324.5||4324.5||0
1626691750000|2021-07-19 10:49:10|4324|4323|4323.5|4322.5|4324.5|4323.5|4323.5|4322.5|4187
1626691760000|2021-07-19 10:49:20|4324|4323|4324|4323|4324|4323.5|4324|4323|122
1626691780000|2021-07-19 10:49:40|4324.5|4323.5|4324|4323.5|4324.5|4323.5|4324|4323.5|180
1626691790000|2021-07-19 10:49:50|4323.5|4323|4324|4323|4324|4323|4323.5|4323|622
1626691800000|2021-07-19 10:50:00|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|4324|4323.5|112
1626691810000|2021-07-19 10:50:10|4325|4324|4325.5|4325|4325.5|4325|4325|4323.5|555
1626691820000|2021-07-19 10:50:20|4325|4324.5|4325.5|4324.5|4325.5|4325|4325|4324.5|378
1626691830000|2021-07-19 10:50:30|||||||||69
1626691840000|2021-07-19 10:50:40|4325|4324|4325|4324|4325.5|4324.5|4324.5|4324|1668
1626691850000|2021-07-19 10:50:50|4325.5||4325.5||4325.5||4325.5||35
1626691860000|2021-07-19 10:51:00||4324.5||4324.5||4325||4324.5|106
1626691870000|2021-07-19 10:51:10||4325||4324.5||4325||4324.5|0
1626691880000|2021-07-19 10:51:20|4326|4325|4327|4326|4327|4326|4326|4325|559
1626691890000|2021-07-19 10:51:30|4326.5|4326.5|4327|4326|4327|4326.5|4326.5|4326|59
1626691900000|2021-07-19 10:51:40||4326.5||4326.5||4326.5||4326|0
1626691910000|2021-07-19 10:51:50|4328|4327|4327.5|4326|4328|4327|4327|4326|85
1626691920000|2021-07-19 10:52:00|||||||||297
1626691950000|2021-07-19 10:52:30|4327|4325.5|4326|4325|4327|4325.5|4325.5|4325|2531
1626691990000|2021-07-19 10:53:10|4326.5|4325.5|4326.5|4326|4326.5|4326|4326.5|4325.5|207
1626692000000|2021-07-19 10:53:20|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|109
1626692010000|2021-07-19 10:53:30|4327||4327||4327.5||4327||323
1626692020000|2021-07-19 10:53:40|4327.5|4327|4328.5|4327.5|4328.5|4328|4327.5|4326.5|4894
1626692030000|2021-07-19 10:53:50|4328||4328.5||4328.5||4328||30
1626692050000|2021-07-19 10:54:10|4328||4328.5||4328.5||4328||1149
1626692080000|2021-07-19 10:54:40||4328||4327.5||4328||4327.5|0
1626692090000|2021-07-19 10:54:50|4328|4327|4327.5|4327|4328|4327|4327.5|4327|827
1626692100000|2021-07-19 10:55:00|4328|4327.5|4327.5|4327|4328|4327.5|4327.5|4327|859
1626692110000|2021-07-19 10:55:10|4328|4327.5|4328|4327|4328|4327.5|4327.5|4327|458
1626692130000|2021-07-19 10:55:30|4328.5|4327.5|4329.5|4328.5|4330|4329|4328.5|4327|1407
1626692140000|2021-07-19 10:55:40|4330|4329|4330|4328.5|4330|4329|4330|4328.5|0
1626692150000|2021-07-19 10:55:50||4329||4328.5||4329||4328.5|76
1626692160000|2021-07-19 10:56:00||4329||4329||4329||4329|0
1626692170000|2021-07-19 10:56:10|4330.5|4329.5|4332|4331|4332.5|4332|4330|4329|15673
1626692180000|2021-07-19 10:56:20|4332.5|4331.5|4333|4331.5|4333|4332|4331.5|4331|2347
1626692190000|2021-07-19 10:56:30|4332.5|4332|4334|4333|4334.5|4333.5|4332.5|4332|3913
1626692200000|2021-07-19 10:56:40|4334.5|4333.5|4334|4333|4335|4334|4333.5|4333|3232
1626692210000|2021-07-19 10:56:50|4333.5|4333.5|4334.5|4333.5|4334.5|4333.5|4333.5|4333.5|347
1626692220000|2021-07-19 10:57:00|4334|4333|4332|4331|4334.5|4333.5|4331.5|4331|4679
1626692230000|2021-07-19 10:57:10|4331.5|4330.5|4332|4330.5|4332|4331|4331|4330|762
1626692240000|2021-07-19 10:57:20||4330||4330||4330||4330|0
1626692250000|2021-07-19 10:57:30|4331.5|4329.5|4331|4329|4331.5|4329.5|4331|4329|0
1626692260000|2021-07-19 10:57:40|4330.5|4329.5|4330|4329|4330.5|4329.5|4330|4329|0
1626692270000|2021-07-19 10:57:50|4330.5|4329.5|4330|4329|4331|4329.5|4330|4329|0
1626692280000|2021-07-19 10:58:00|4330.5|4329.5|4331|4330|4331|4330|4330.5|4329.5|151
1626692290000|2021-07-19 10:58:10|4332|4330.5|4332|4330.5|4332|4331|4331.5|4330.5|221
1626692300000|2021-07-19 10:58:20|4331.5|4331|4332|4331|4332|4331|4331.5|4330.5|0
1626692310000|2021-07-19 10:58:30|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|44
1626692340000|2021-07-19 10:59:00|4332|4331|4331.5|4330.5|4332|4331.5|4331|4330.5|1728
1626692350000|2021-07-19 10:59:10|4331|4330|4331.5|4330|4331.5|4330|4331|4330|0
1626692360000|2021-07-19 10:59:20|||||||||45
1626692370000|2021-07-19 10:59:30|4331||4331||4331.5||4331||0
1626692380000|2021-07-19 10:59:40|4331.5||4331||4331.5||4330.5||0
1626692390000|2021-07-19 10:59:50|||||||||196
1626692400000|2021-07-19 11:00:00|4330.5|4330.5|4331|4330|4331|4330.5|4328|4327|2308
1626692410000|2021-07-19 11:00:10|4330.5|4329.5|4331|4329.5|4331|4330.5|4330|4329.5|1294
1626692420000|2021-07-19 11:00:20|4330.5|4329|4328|4327|4330.5|4329|4327.5|4326.5|2161
1626692450000|2021-07-19 11:00:50|4327.5|4326.5|4327.5|4326.5|4328|4327|4327|4326.5|707
1626692470000|2021-07-19 11:01:10|4328|4327|4328.5|4327.5|4329|4328|4328|4327|1237
1626692480000|2021-07-19 11:01:20||4327||4327||4327||4327|0
1626692490000|2021-07-19 11:01:30||4327.5||4327.5||4327.5||4327|0
1626692500000|2021-07-19 11:01:40|4329|4327|4328.5|4327.5|4329|4328|4328.5|4327|0
1626692510000|2021-07-19 11:01:50||4328||4327.5||4328||4327.5|176
1626692520000|2021-07-19 11:02:00|4328||4328.5||4328.5||4328||12
1626692530000|2021-07-19 11:02:10|4328||4328.5||4328.5||4328||624
1626692540000|2021-07-19 11:02:20||4328||4328||4328||4327.5|0
1626692550000|2021-07-19 11:02:30|4329|4328.5|4329.5|4328.5|4329.5|4329|4329|4328|498
1626692560000|2021-07-19 11:02:40|4329|4328|4329.5|4329|4329.5|4329|4329|4328|115
1626692570000|2021-07-19 11:02:50|4330|4328.5|4330|4329|4330|4329.5|4329|4328|2316
1626692580000|2021-07-19 11:03:00|4329.5|4328.5|4330|4328.5|4330|4329|4329.5|4328.5|368
1626692590000|2021-07-19 11:03:10|4329.5|4328|4326|4325|4330|4328|4325.5|4325|1468
1626692600000|2021-07-19 11:03:20|4325.5|4324.5|4325|4324|4325.5|4324.5|4325|4324|1200
1626692610000|2021-07-19 11:03:30|4325.5|4323.5|4324|4322.5|4325.5|4323.5|4324|4322.5|202
1626692620000|2021-07-19 11:03:40||4323||4323||4323||4322.5|0
1626692630000|2021-07-19 11:03:50|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|20
1626692640000|2021-07-19 11:04:00|4323|4322|4324|4323|4324|4323.5|4322.5|4322|603
1626692650000|2021-07-19 11:04:10||4322.5||4323||4323||4322.5|283
1626692670000|2021-07-19 11:04:30|4323.5|4323.5|4323.5|4322.5|4323.5|4323.5|4323.5|4322.5|310
1626692680000|2021-07-19 11:04:40||4323||4322.5||4323||4322.5|845
1626692690000|2021-07-19 11:04:50|4323|4323|4324.5|4323.5|4324.5|4324|4323|4323|592
1626692700000|2021-07-19 11:05:00|4325|4324|4325.5|4324|4326|4325.5|4324.5|4324|1058
1626692710000|2021-07-19 11:05:10|4325|4324.5|4325|4324|4325|4324.5|4325|4324|0
1626692720000|2021-07-19 11:05:20|||||||||29
1626692730000|2021-07-19 11:05:30|4325.5||4325.5||4325.5||4325.5||0
1626692740000|2021-07-19 11:05:40|4325||4325||4325||4325||10
1626692760000|2021-07-19 11:06:00|4324.5|4324.5|4325|4324|4325.5|4324.5|4324.5|4324|184
1626692780000|2021-07-19 11:06:20|4324.5|4324.5|4324|4323|4325.5|4324.5|4323.5|4322.5|1407
1626692800000|2021-07-19 11:06:40|||||||||11
1626692810000|2021-07-19 11:06:50|4323.5||4323.5||4323.5||4323.5||0
1626692820000|2021-07-19 11:07:00|4324||4324||4324||4324||0
1626692830000|2021-07-19 11:07:10|4324.5|4323.5|4325|4324|4325|4324|4324.5|4323.5|273
1626692850000|2021-07-19 11:07:30|4325.5|4324.5|4327|4326|4327|4326|4325.5|4324.5|1198
1626692860000|2021-07-19 11:07:40|4327.5|4325.5|4326|4325.5|4327.5|4325.5|4326|4325.5|615
1626692870000|2021-07-19 11:07:50|4326.5|4326|4327|4326|4327|4326.5|4326|4326|1033
1626692880000|2021-07-19 11:08:00|4326.5|4325.5|4326.5|4325.5|4327|4326|4325.5|4324|4263
1626692900000|2021-07-19 11:08:20|4327|4326.5|4327|4326|4327|4326.5|4327|4325.5|282
1626692910000|2021-07-19 11:08:30|4326.5|4325.5|4326|4325.5|4327|4325.5|4326|4325.5|87
1626692920000|2021-07-19 11:08:40|4325.5|4325|4326|4325|4326|4325|4325.5|4324.5|393
1626692940000|2021-07-19 11:09:00||4324.5||4325||4325||4324.5|0
1626692950000|2021-07-19 11:09:10|4327|4325.5|4326.5|4325.5|4327|4326|4326.5|4325|0
1626692960000|2021-07-19 11:09:20|4327|4326|4327.5|4326.5|4327.5|4327|4327|4326|287
1626692970000|2021-07-19 11:09:30|4328|4326|4329|4328|4329|4328|4328|4326|1734
1626692980000|2021-07-19 11:09:40|4329.5||4329||4329.5||4329||0
1626692990000|2021-07-19 11:09:50|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|58
1626693000000|2021-07-19 11:10:00|4329|4328|4328.5|4327.5|4329|4328.5|4328|4327.5|739
1626693010000|2021-07-19 11:10:10|4329|4328|4329|4328|4329|4328|4329|4328|0
1626693020000|2021-07-19 11:10:20|4329.5|4328.5|4329.5|4329|4329.5|4329|4329.5|4328|43
1626693030000|2021-07-19 11:10:30|4330|4329.5|4330|4329.5|4330|4329.5|4329.5|4329|720
1626693040000|2021-07-19 11:10:40||4329||4329||4329||4329|2000
1626693050000|2021-07-19 11:10:50|4329.5||4329.5||4330||4329.5||16
1626693060000|2021-07-19 11:11:00|4329|4328.5|4329.5|4328|4330|4329.5|4328.5|4328|1558
1626693070000|2021-07-19 11:11:10|4330|4328.5|4330|4329|4330.5|4330|4330|4328.5|931
1626693080000|2021-07-19 11:11:20|4330.5|4329.5|4330|4329|4330.5|4330|4330|4329|895
1626693100000|2021-07-19 11:11:40|4329.5|4328|4330|4329|4330|4329|4328.5|4328|1484
1626693110000|2021-07-19 11:11:50|4330.5|4328.5|4329.5|4328.5|4330.5|4328.5|4329.5|4328.5|467
1626693140000|2021-07-19 11:12:20|4330|4329|4330|4329|4330|4329|4330|4329|0
1626693160000|2021-07-19 11:12:40|4329.5||4330||4330||4329.5||57
1626693170000|2021-07-19 11:12:50|4329.5||4330||4330||4329.5||13
1626693180000|2021-07-19 11:13:00|4330.5|4329.5|4331.5|4330.5|4331.5|4330.5|4330.5|4329|1783
1626693190000|2021-07-19 11:13:10|4331|4330|4331|4330|4331.5|4330|4331|4330|0
1626693200000|2021-07-19 11:13:20|4331.5|4330.5|4331.5|4330.5|4331.5|4331|4331|4330|475
1626693210000|2021-07-19 11:13:30|4331||4331||4331||4331||1
1626693220000|2021-07-19 11:13:40|4330.5|4329.5|4330.5|4330|4330.5|4330|4330.5|4329.5|725
1626693230000|2021-07-19 11:13:50|4331||4331||4331||4331||59
1626693240000|2021-07-19 11:14:00|4330.5|4329.5|4330|4329|4331|4330|4329|4328.5|600
1626693260000|2021-07-19 11:14:20|4329.5|4328.5|4328.5|4327.5|4330|4329|4328.5|4327.5|1387
1626693270000|2021-07-19 11:14:30|4328|4327|4327.5|4326.5|4328|4327.5|4326.5|4325.5|519
1626693280000|2021-07-19 11:14:40|4328|4327|4329|4327.5|4329|4328|4327.5|4326.5|167
1626693290000|2021-07-19 11:14:50|4328.5|4327|4327.5|4326.5|4328.5|4327.5|4327.5|4326.5|0
1626693300000|2021-07-19 11:15:00|4327||4327.5||4327.5||4327||51
1626693320000|2021-07-19 11:15:20|4327|4326|4328|4327|4328|4327|4326.5|4325.5|2453
1626693330000|2021-07-19 11:15:30|4328.5|4327.5|4328.5|4327|4328.5|4328|4328|4327|577
1626693340000|2021-07-19 11:15:40|4328|4327.5|4328|4327|4328.5|4327.5|4328|4327|868
1626693350000|2021-07-19 11:15:50|4328.5|4326.5|4326.5|4325.5|4328.5|4327|4326.5|4325.5|1990
1626693360000|2021-07-19 11:16:00|4327|4326|4326|4325|4327.5|4326|4326|4325|358
1626693370000|2021-07-19 11:16:10|4326.5|4325.5|4327|4326|4327|4326|4326.5|4325.5|71
1626693390000|2021-07-19 11:16:30|4327.5|4326.5|4327|4326.5|4327.5|4327|4327|4326|1076
1626693410000|2021-07-19 11:16:50||4326||4326||4326||4326|56
1626693420000|2021-07-19 11:17:00|4326.5|4325.5|4325|4324|4327|4325.5|4325|4324|1909
1626693430000|2021-07-19 11:17:10|||||||||135
1626693440000|2021-07-19 11:17:20|4324.5|4323.5|4325|4324|4325|4324|4324.5|4323.5|348
1626693480000|2021-07-19 11:18:00|4324.5|4323.5|4324.5|4323.5|4325|4324|4324|4323.5|419
1626693500000|2021-07-19 11:18:20|4325|4324|4324.5|4323.5|4325|4324.5|4324.5|4323.5|1245
1626693520000|2021-07-19 11:18:40|4324|4324|4324.5|4324|4325|4324|4324|4323.5|405
1626693530000|2021-07-19 11:18:50|4325||4325||4325||4324.5||392
1626693540000|2021-07-19 11:19:00|4324.5|4323.5|4325.5|4324.5|4325.5|4325|4324|4323.5|961
1626693550000|2021-07-19 11:19:10|4325|4324|4324.5|4324|4325.5|4324|4324|4323.5|1895
1626693570000|2021-07-19 11:19:30|4324|4323.5|4323.5|4323|4324|4323.5|4323.5|4322.5|770
1626693580000|2021-07-19 11:19:40|4324|4323.5|4324|4323.5|4324|4323.5|4324|4323.5|2
1626693600000|2021-07-19 11:20:00|4324.5|4324|4324.5|4323.5|4324.5|4324|4324|4323.5|86
1626693610000|2021-07-19 11:20:10|4324|4323|4324.5|4324|4325.5|4324.5|4324|4323|3492
1626693620000|2021-07-19 11:20:20||4323.5||4323.5||4323.5||4323.5|1
1626693630000|2021-07-19 11:20:30|4325|4324|4325|4324|4325|4324|4325|4324|0
1626693640000|2021-07-19 11:20:40|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|974
1626693650000|2021-07-19 11:20:50|4325|4324|4326.5|4325.5|4326.5|4326|4325|4323.5|2043
1626693660000|2021-07-19 11:21:00|4326|4325|4326|4325|4326|4325|4326|4324.5|660
1626693680000|2021-07-19 11:21:20|||||||||11
1626693700000|2021-07-19 11:21:40|4326.5|4325.5|4327.5|4326|4327.5|4327|4326.5|4325.5|1324
1626693710000|2021-07-19 11:21:50|4327||4327||4327||4327||0
1626693720000|2021-07-19 11:22:00|4326.5|4325.5|4326.5|4325.5|4326.5|4326|4325.5|4325|1837
1626693730000|2021-07-19 11:22:10|4327|4326|4327.5|4326.5|4327.5|4326.5|4327|4326|1679
1626693740000|2021-07-19 11:22:20||4326||4326||4326||4326|0
1626693750000|2021-07-19 11:22:30|4327|4326.5|4326.5|4326|4327|4326.5|4326.5|4326|551
1626693760000|2021-07-19 11:22:40|4326|4325.5|4326.5|4325.5|4326.5|4325.5|4325.5|4325|2233
1626693770000|2021-07-19 11:22:50|4327|4326|4327|4325.5|4327|4326.5|4327|4325.5|739
1626693780000|2021-07-19 11:23:00|4326.5|4325|4326|4325.5|4326.5|4325.5|4326|4325|648
1626693790000|2021-07-19 11:23:10|4326.5|4326|4326.5|4325.5|4326.5|4326|4326.5|4325.5|167
1626693800000|2021-07-19 11:23:20||4326||4326||4326||4326|0
1626693810000|2021-07-19 11:23:30|4327|4325.5|4327.5|4327|4327.5|4327|4327|4325.5|485
1626693820000|2021-07-19 11:23:40|4328|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327.5|247
1626693830000|2021-07-19 11:23:50|4329||4328.5||4329||4328.5||0
1626693840000|2021-07-19 11:24:00|4328|4328|4328.5|4327.5|4328.5|4328|4328|4327.5|2132
1626693860000|2021-07-19 11:24:20||4328||4327.5||4328||4327.5|0
1626693880000|2021-07-19 11:24:40||4328||4328||4328||4328|12
1626693890000|2021-07-19 11:24:50|4328|4327.5|4327.5|4327|4328.5|4328|4327.5|4326.5|1279
1626693900000|2021-07-19 11:25:00|4328|4326.5|4327|4326.5|4328|4326.5|4327|4326.5|446
1626693910000|2021-07-19 11:25:10|4327.5|4327|4327.5|4326.5|4328|4327|4327.5|4326.5|587
1626693920000|2021-07-19 11:25:20|4327||4327.5||4327.5||4327||153
1626693940000|2021-07-19 11:25:40|4327||4327||4327||4327||119
1626693950000|2021-07-19 11:25:50|4326.5|4326|4328|4327|4328|4327|4326.5|4326|2279
1626693960000|2021-07-19 11:26:00|4328.5|4327.5|4327|4326.5|4328.5|4327.5|4327|4326|1493
1626693970000|2021-07-19 11:26:10||4326||4326.5||4326.5||4326|0
1626693980000|2021-07-19 11:26:20|4327.5|4327|4327.5|4326.5|4328.5|4327.5|4327.5|4326.5|1244
1626693990000|2021-07-19 11:26:30|4327|4326|4326|4325|4327.5|4326|4326|4325|1548
1626694000000|2021-07-19 11:26:40|4326.5|4325.5|4326.5|4325|4326.5|4325.5|4326.5|4325|0
1626694010000|2021-07-19 11:26:50||4325.5||4325.5||4325.5||4325.5|0
1626694020000|2021-07-19 11:27:00|4327|4326|4327.5|4326|4327.5|4326.5|4327|4326|699
1626694030000|2021-07-19 11:27:10|4327||4327||4327||4326.5||0
1626694040000|2021-07-19 11:27:20|4326.5|4325.5|4326.5|4326|4327|4326|4326|4325.5|1024
1626694050000|2021-07-19 11:27:30|4326|4325.5|4326|4325|4326.5|4325.5|4325.5|4325|312
1626694060000|2021-07-19 11:27:40|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|160
1626694070000|2021-07-19 11:27:50|4326|4325|4326.5|4325.5|4326.5|4325.5|4325.5|4324.5|1090
1626694080000|2021-07-19 11:28:00|4326|4325|4325|4323.5|4326|4325.5|4325|4323.5|1810
1626694090000|2021-07-19 11:28:10|4325.5||4325||4325.5||4325||125
1626694100000|2021-07-19 11:28:20|4324.5||4324.5||4324.5||4324.5||34
1626694110000|2021-07-19 11:28:30|4325|4324|4325|4324|4325|4324|4325|4324|0
1626694120000|2021-07-19 11:28:40|4324.5|4323.5|4323.5|4323|4324.5|4323.5|4323.5|4322.5|897
1626694130000|2021-07-19 11:28:50|4323|4322.5|4324.5|4323.5|4324.5|4324|4323|4322|1469
1626694140000|2021-07-19 11:29:00|4325|4324|4324.5|4323.5|4325|4324|4324.5|4323.5|0
1626694150000|2021-07-19 11:29:10|4325|4324|4324.5|4323.5|4325.5|4325|4324.5|4323.5|2056
1626694170000|2021-07-19 11:29:30|4325|4324|4325|4324|4325|4324.5|4325|4324|1103
1626694180000|2021-07-19 11:29:40|4325.5||4325||4325.5||4325||250
1626694190000|2021-07-19 11:29:50|4324.5|4323.5|4324.5|4324|4325|4324|4324|4323.5|1948
1626694200000|2021-07-19 11:30:00|4324|4323.5|4323.5|4322.5|4324.5|4323.5|4323|4322.5|2740
1626694210000|2021-07-19 11:30:10|4324||4324||4324||4324||0
1626694220000|2021-07-19 11:30:20|4323.5||4324||4324||4323.5||0
1626694230000|2021-07-19 11:30:30|4323.5||4324||4324||4323.5||0
1626694250000|2021-07-19 11:30:50|4323.5|4323|4324|4323|4324|4323.5|4323.5|4323|303
1626694260000|2021-07-19 11:31:00|4324.5|4323.5|4324|4323|4324.5|4324|4324|4323|1104
1626694280000|2021-07-19 11:31:20|4323.5||4323.5||4323.5||4323.5||0
1626694290000|2021-07-19 11:31:30|4324|4322.5|4324|4323.5|4324|4323.5|4323|4322.5|2179
1626694300000|2021-07-19 11:31:40|4324.5|4324|4324.5|4323.5|4325|4324.5|4324.5|4323.5|645
1626694310000|2021-07-19 11:31:50|4324|4323|4324|4322.5|4324|4323|4323|4322.5|3509
1626694320000|2021-07-19 11:32:00|4324.5|4323|4324|4323.5|4325|4324|4323.5|4323|2259
1626694330000|2021-07-19 11:32:10|4323.5|4323|4324|4323|4324|4323|4323|4322.5|833
1626694340000|2021-07-19 11:32:20|4323.5|4322.5|4324.5|4323.5|4324.5|4323.5|4323.5|4322.5|1262
1626694350000|2021-07-19 11:32:30|||||||||774
1626694360000|2021-07-19 11:32:40|4325|4324|4325|4324.5|4325|4324.5|4325|4324|48
1626694370000|2021-07-19 11:32:50|4324.5|4324|4325|4324|4325|4324.5|4324.5|4324|120
1626694380000|2021-07-19 11:33:00|4324.5|4323.5|4324.5|4324|4324.5|4324|4323.5|4322.5|3787
1626694390000|2021-07-19 11:33:10|4325|4324.5|4323.5|4323|4325|4324.5|4323|4322.5|3556
1626694400000|2021-07-19 11:33:20|4324|4323.5|4324|4323|4325|4323.5|4324|4323|951
1626694410000|2021-07-19 11:33:30|4324.5|4323.5|4324.5|4323.5|4325|4324.5|4324.5|4323|435
1626694420000|2021-07-19 11:33:40|4325|4324|4323.5|4322.5|4325|4324|4323|4322|3790
1626694430000|2021-07-19 11:33:50|4324|4323|4325|4324|4325|4324.5|4324|4323|2342
1626694440000|2021-07-19 11:34:00|4324.5|4323.5|4323.5|4323|4324.5|4323.5|4323.5|4323|1593
1626694450000|2021-07-19 11:34:10|4324|4323.5|4324.5|4323.5|4324.5|4324|4324|4323.5|651
1626694460000|2021-07-19 11:34:20|||||||||69
1626694470000|2021-07-19 11:34:30|4324|4323|4323|4322.5|4324|4323|4323|4322.5|747
1626694480000|2021-07-19 11:34:40|4323.5|4322|4322.5|4322|4323.5|4322|4322.5|4322|550
1626694490000|2021-07-19 11:34:50|4323|4321.5|4322.5|4321.5|4323|4322|4322|4321.5|897
1626694500000|2021-07-19 11:35:00|4323|4322|4323.5|4323|4323.5|4323|4323|4322|107
1626694510000|2021-07-19 11:35:10|4324|4323.5|4324|4322.5|4324.5|4323.5|4323.5|4322.5|94
1626694520000|2021-07-19 11:35:20|4324.5|4323|4324.5|4323|4324.5|4323|4324.5|4323|0
1626694530000|2021-07-19 11:35:30|4325|4323.5|4325|4324.5|4325.5|4324.5|4325|4323.5|282
1626694540000|2021-07-19 11:35:40|4325.5|4325|4324.5|4324|4326|4325|4324|4323|2617
1626694550000|2021-07-19 11:35:50|4325|4323.5|4325|4324|4325|4324.5|4325|4323.5|85
1626694560000|2021-07-19 11:36:00|4324.5||4325||4325||4324.5||302
1626694570000|2021-07-19 11:36:10|4324.5|4324.5|4324.5|4324|4325|4324.5|4324.5|4324|306
1626694580000|2021-07-19 11:36:20|4325|4324.5|4325.5|4325|4326|4325|4325|4324|1481
1626694590000|2021-07-19 11:36:30|4326|4324.5|4325|4324|4326|4325|4324|4323.5|684
1626694600000|2021-07-19 11:36:40|4324.5|4323.5|4323.5|4322.5|4325|4324|4323|4322.5|643
1626694610000|2021-07-19 11:36:50|4324|4323|4324|4323|4324|4323.5|4324|4322.5|108
1626694620000|2021-07-19 11:37:00|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|76
1626694630000|2021-07-19 11:37:10|4325|4324|4324.5|4323.5|4325|4324|4324|4323|112
1626694640000|2021-07-19 11:37:20|4325|4324|4325.5|4324.5|4325.5|4324.5|4324.5|4324|78
1626694650000|2021-07-19 11:37:30|4326|4325|4326|4325|4326|4325.5|4326|4325|4
1626694660000|2021-07-19 11:37:40|4325.5|4324.5|4325.5|4324.5|4326|4325|4325.5|4324.5|60
1626694670000|2021-07-19 11:37:50|4326|4325|4326.5|4325.5|4326.5|4325.5|4326|4325|65
1626694680000|2021-07-19 11:38:00|4326|4325|4326|4325|4326|4325|4325.5|4324.5|391
1626694690000|2021-07-19 11:38:10|4326.5|4325.5|4325|4324|4326.5|4325.5|4325|4324|1149
1626694700000|2021-07-19 11:38:20|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4325.5|4324.5|257
1626694710000|2021-07-19 11:38:30|4325|4324|4324.5|4323|4325.5|4324|4324|4323|556
1626694730000|2021-07-19 11:38:50|4325|4323.5|4325|4324|4325|4324|4325|4323.5|363
1626694740000|2021-07-19 11:39:00|4324.5|4323.5|4324.5|4323.5|4324.5|4324|4324|4323.5|471
1626694750000|2021-07-19 11:39:10|4325|4324|4324.5|4323.5|4325|4324.5|4324.5|4323.5|61
1626694770000|2021-07-19 11:39:30|4325|4324|4325.5|4324.5|4325.5|4324.5|4325|4324|115
1626694790000|2021-07-19 11:39:50||4325||4325||4325||4325|0
1626694800000|2021-07-19 11:40:00|4325|4324.5|4325|4324|4326|4325.5|4324.5|4324|4490
1626694820000|2021-07-19 11:40:20|4324.5|4323.5|4324|4323.5|4324.5|4323.5|4324|4323|460
1626694830000|2021-07-19 11:40:30|4324.5|4324|4324.5|4323.5|4324.5|4324|4324|4323.5|469
1626694840000|2021-07-19 11:40:40|4324|4323|4324|4323|4324.5|4323|4323.5|4322.5|843
1626694850000|2021-07-19 11:40:50|4324.5||4324||4324.5||4324||3
1626694860000|2021-07-19 11:41:00|4323.5|4322.5|4323|4322|4324|4323|4322.5|4322|4266
1626694870000|2021-07-19 11:41:10|4323.5|4322.5|4323.5|4322.5|4323.5|4323|4323|4322.5|443
1626694880000|2021-07-19 11:41:20|4324|4323|4324|4323|4324.5|4324|4323.5|4323|993
1626694890000|2021-07-19 11:41:30||4323.5||4323.5||4323.5||4323.5|0
1626694900000|2021-07-19 11:41:40|4324.5|4323|4324|4323|4324.5|4323|4323.5|4323|178
1626694910000|2021-07-19 11:41:50|4324.5|4323.5|4324.5|4323.5|4324.5|4324|4324.5|4323.5|347
1626694920000|2021-07-19 11:42:00|4325|4324|4324.5|4323.5|4325|4324|4324.5|4323.5|105
1626694940000|2021-07-19 11:42:20|4324|4324|4324.5|4323.5|4324.5|4324|4324|4323.5|4994
1626694950000|2021-07-19 11:42:30|4324|4324|4324.5|4323.5|4324.5|4324|4324|4323.5|1120
1626694960000|2021-07-19 11:42:40|4325|4324|4325|4324|4325.5|4324.5|4324.5|4324|492
1626694970000|2021-07-19 11:42:50|4325.5||4325.5||4325.5||4325||0
1626694980000|2021-07-19 11:43:00|4326|4324.5|4326.5|4326|4326.5|4326|4325.5|4324.5|620
1626694990000|2021-07-19 11:43:10|4327|4325.5|4327|4326|4327|4326|4326.5|4325.5|0
1626695000000|2021-07-19 11:43:20|4327.5|4325.5|4325.5|4324.5|4327.5|4326|4325|4324.5|3609
1626695020000|2021-07-19 11:43:40|4325|4324|4324.5|4323.5|4325|4324|4323.5|4323|599
1626695030000|2021-07-19 11:43:50||4324||4323.5||4324||4323.5|233
1626695040000|2021-07-19 11:44:00|4325|4324|4325|4324|4325|4324|4324.5|4323.5|750
1626695050000|2021-07-19 11:44:10|4324.5|4323.5|4324.5|4324|4324.5|4324|4324.5|4323.5|1329
1626695060000|2021-07-19 11:44:20|4324|4323.5|4323.5|4322.5|4324|4323.5|4323|4322.5|2246
1626695070000|2021-07-19 11:44:30|4323|4322|4322.5|4321.5|4323.5|4322|4322.5|4321.5|828
1626695080000|2021-07-19 11:44:40|4323|4322|4323|4322|4323|4322|4323|4322|61
1626695090000|2021-07-19 11:44:50|4322.5|4321.5|4323|4322.5|4323|4322.5|4322|4321|383
1626695100000|2021-07-19 11:45:00|4323.5|4322|4322.5|4321.5|4323.5|4322|4322|4321.5|906
1626695110000|2021-07-19 11:45:10|4322|4321|4322|4321|4322|4321.5|4319.5|4319|23712
1626695120000|2021-07-19 11:45:20|4322.5|4321.5|4322.5|4322|4323|4322|4322.5|4321|1202
1626695130000|2021-07-19 11:45:30|4322|4321.5|4323|4322|4323|4322.5|4322|4321|802
1626695140000|2021-07-19 11:45:40|4323.5|4322.5|4323.5|4322.5|4323.5|4323|4323.5|4322.5|276
1626695150000|2021-07-19 11:45:50|4323|4322|4323|4322|4323.5|4322|4323|4322|0
1626695160000|2021-07-19 11:46:00|4322.5||4322.5||4322.5||4322.5||0
1626695170000|2021-07-19 11:46:10|||||||||78
1626695180000|2021-07-19 11:46:20|4323|4321.5|4323|4322|4323|4322|4323|4321.5|893
1626695190000|2021-07-19 11:46:30|4322.5|4321.5|4322.5|4322|4322.5|4322|4322.5|4321.5|242
1626695200000|2021-07-19 11:46:40|4323|4322.5|4323.5|4322.5|4323.5|4323|4323|4322.5|216
1626695210000|2021-07-19 11:46:50|4324|4323|4324.5|4323.5|4324.5|4323.5|4324|4323|355
1626695220000|2021-07-19 11:47:00|4324|4324|4324.5|4323.5|4325|4324|4324|4323.5|614
1626695230000|2021-07-19 11:47:10|4324|4323|4324.5|4323.5|4324.5|4324|4323.5|4323|1731
1626695240000|2021-07-19 11:47:20|4325|4324|4326|4325.5|4326|4325.5|4325|4324|1675
1626695250000|2021-07-19 11:47:30|4325.5|4325|4326.5|4325|4326.5|4325.5|4325.5|4324.5|45
1626695260000|2021-07-19 11:47:40|4326|4325.5|4326.5|4325.5|4326.5|4325.5|4326|4325.5|0
1626695280000|2021-07-19 11:48:00|4326|4325|4326|4325|4326|4325.5|4325.5|4325|1995
1626695290000|2021-07-19 11:48:10|4326.5|4325.5|4326.5|4325.5|4326.5|4326|4326.5|4325.5|178
1626695300000|2021-07-19 11:48:20|4326|4325|4326.5|4325.5|4326.5|4326|4325.5|4325|315
1626695310000|2021-07-19 11:48:30|4326|4324.5|4326.5|4325.5|4326.5|4325.5|4325.5|4324.5|2770
1626695320000|2021-07-19 11:48:40|4326|4326|4327|4326|4327|4326|4325.5|4324.5|2767
1626695330000|2021-07-19 11:48:50|4326.5||4327||4327||4326.5||6
1626695340000|2021-07-19 11:49:00|4326.5||4327||4327||4326.5||664
1626695350000|2021-07-19 11:49:10|4327.5|4326.5|4328|4327|4328|4327|4327.5|4326.5|528
1626695360000|2021-07-19 11:49:20|4327.5|4326.5|4328|4327|4328|4327|4327|4326.5|167
1626695370000|2021-07-19 11:49:30|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|0
1626695380000|2021-07-19 11:49:40||4327||4327||4327.5||4327|0
1626695390000|2021-07-19 11:49:50|4328|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327.5|25
1626695400000|2021-07-19 11:50:00|4328|4327|4328.5|4327.5|4328.5|4327.5|4327.5|4327|1045
1626695410000|2021-07-19 11:50:10|4328|4327|4327|4326|4328|4327|4326.5|4326|2664
1626695420000|2021-07-19 11:50:20|4327.5|4326.5|4327.5|4326|4327.5|4326.5|4327.5|4326|383
1626695430000|2021-07-19 11:50:30|4327|4325.5|4326.5|4325.5|4327|4325.5|4325.5|4325|1273
1626695440000|2021-07-19 11:50:40|4327|4326|4326.5|4326|4327.5|4326.5|4326.5|4326|775
1626695450000|2021-07-19 11:50:50|4327|4325.5|4327.5|4326.5|4327.5|4326.5|4327|4325.5|187
1626695460000|2021-07-19 11:51:00|4327|4326|4327.5|4326.5|4327.5|4327|4325.5|4324.5|3685
1626695470000|2021-07-19 11:51:10|4328|4327|4328|4327|4328|4327|4327.5|4326.5|839
1626695480000|2021-07-19 11:51:20|4327.5|4327.5|4328|4327|4328|4327.5|4327.5|4327|234
1626695490000|2021-07-19 11:51:30|4327.5|4326.5|4328|4327|4328|4327|4327|4326.5|2360
1626695510000|2021-07-19 11:51:50|4327.5|4326.5|4328.5|4327.5|4328.5|4328|4327|4326.5|574
1626695520000|2021-07-19 11:52:00|4329|4328|4329.5|4328.5|4329.5|4328.5|4329|4327.5|443
1626695530000|2021-07-19 11:52:10|4329|4328|4328.5|4327.5|4329|4328.5|4328.5|4327.5|445
1626695540000|2021-07-19 11:52:20|4328|4327|4327.5|4326.5|4328|4327.5|4327.5|4326.5|376
1626695550000|2021-07-19 11:52:30|4327|4327|4327.5|4327|4327.5|4327|4327|4326.5|457
1626695560000|2021-07-19 11:52:40|4328|4326.5|4327|4326.5|4328.5|4328|4326.5|4326|817
1626695570000|2021-07-19 11:52:50|4327.5|4327|4327.5|4326.5|4328|4327|4327.5|4326.5|230
1626695580000|2021-07-19 11:53:00|4328|4327|4328|4327|4328.5|4328|4328|4326.5|826
1626695590000|2021-07-19 11:53:10|4327.5|4326.5|4327.5|4327|4328|4327|4327.5|4326.5|0
1626695600000|2021-07-19 11:53:20|4327|4326|4327|4326|4327.5|4326.5|4327|4326|146
1626695610000|2021-07-19 11:53:30|4327.5|4326.5|4326.5|4325.5|4327.5|4326.5|4326.5|4325.5|0
1626695620000|2021-07-19 11:53:40|4327|4326|4327.5|4326.5|4327.5|4326.5|4327|4325.5|485
1626695640000|2021-07-19 11:54:00|4327|4327|4328.5|4327.5|4328.5|4328|4327|4326.5|343
1626695650000|2021-07-19 11:54:10|4329|4328|4329|4327.5|4329|4328|4329|4327.5|12
1626695660000|2021-07-19 11:54:20|4329.5|4328|4330|4329|4330.5|4329.5|4329|4328|449
1626695670000|2021-07-19 11:54:30|4329.5|4328.5|4330.5|4329.5|4330.5|4329.5|4329|4328.5|178
1626695680000|2021-07-19 11:54:40|4331|4330|4331.5|4330.5|4331.5|4330.5|4331|4330|560
1626695700000|2021-07-19 11:55:00|4331|4331|4332.5|4332|4333|4332|4331|4331|1596
1626695710000|2021-07-19 11:55:10|4333|4331.5|4331.5|4331|4333|4331.5|4331.5|4331|1023
1626695720000|2021-07-19 11:55:20|4332|4330.5|4331.5|4330.5|4332|4330.5|4331|4330.5|542
1626695730000|2021-07-19 11:55:30|4331|4330|4330.5|4330|4331|4330|4330.5|4330|1127
1626695740000|2021-07-19 11:55:40|4331||4330.5||4331||4330.5||190
1626695750000|2021-07-19 11:55:50|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|140
1626695760000|2021-07-19 11:56:00|4329.5|4329|4331.5|4330.5|4332|4331|4329.5|4329|1128
1626695770000|2021-07-19 11:56:10|4331|4330|4331|4329.5|4331|4330|4330.5|4329.5|119
1626695790000|2021-07-19 11:56:30|4330.5|4329|4330|4329|4330.5|4329|4330|4329|324
1626695800000|2021-07-19 11:56:40|4330.5|4329.5|4330.5|4329.5|4331|4330|4330.5|4329.5|55
1626695810000|2021-07-19 11:56:50|4331|4330|4331.5|4330.5|4331.5|4330.5|4331|4329.5|528
1626695820000|2021-07-19 11:57:00|4331|4331|4331|4330.5|4331|4331|4331|4330.5|0
1626695830000|2021-07-19 11:57:10|4331.5|4331|4333.5|4332.5|4333.5|4332.5|4331.5|4331|588
1626695850000|2021-07-19 11:57:30|4334|4333|4334|4333|4334|4333.5|4333.5|4333|124
1626695860000|2021-07-19 11:57:40|||||||||286
1626695870000|2021-07-19 11:57:50|4334.5|4333.5|4332.5|4331|4335|4334|4332.5|4331|3265
1626695880000|2021-07-19 11:58:00|4332|4330.5|4331.5|4330.5|4332|4330.5|4331.5|4330.5|50
1626695890000|2021-07-19 11:58:10|4332|4331|4332|4330.5|4332|4331|4331.5|4330.5|110
1626695900000|2021-07-19 11:58:20|4332.5|4331|4333|4332|4333|4332|4332.5|4331|578
1626695910000|2021-07-19 11:58:30|4332.5|4331.5|4332.5|4332|4333|4332|4332|4331.5|313
1626695920000|2021-07-19 11:58:40|4333|4331.5|4332.5|4331.5|4333|4332|4332.5|4331.5|12
1626695930000|2021-07-19 11:58:50|4333|4332|4333|4332|4333|4332|4332.5|4332|0
1626695940000|2021-07-19 11:59:00||4331.5||4331.5||4332||4331.5|0
1626695960000|2021-07-19 11:59:20|4332.5|4332|4332.5|4331.5|4332.5|4332|4332.5|4331.5|50
1626695970000|2021-07-19 11:59:30|4332|4332|4332|4331|4332|4332|4331.5|4331|1287
1626695980000|2021-07-19 11:59:40|4332.5|4331.5|4332.5|4331.5|4332.5|4332|4332.5|4331.5|429
1626695990000|2021-07-19 11:59:50|||||||||80
1626696000000|2021-07-19 12:00:00||4332||4332||4332||4331.5|0
1626696010000|2021-07-19 12:00:10|4333|4332.5|4335.5|4335|4336|4335|4333|4332.5|1435
1626696020000|2021-07-19 12:00:20|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|641
1626696030000|2021-07-19 12:00:30|4336|4335.5|4337.5|4336|4337.5|4336.5|4336|4335.5|349
1626696040000|2021-07-19 12:00:40|4337|4336.5|4336.5|4335.5|4337.5|4336.5|4336|4335.5|1233
1626696050000|2021-07-19 12:00:50|4337|4336|4336.5|4335.5|4337|4336|4335.5|4335|668
1626696060000|2021-07-19 12:01:00|4336|4335|4336.5|4335.5|4336.5|4335.5|4335.5|4335|840
1626696070000|2021-07-19 12:01:10|4337.5|4336|4337.5|4336|4337.5|4336.5|4337.5|4336|279
1626696080000|2021-07-19 12:01:20||4336.5||4336.5||4336.5||4336.5|0
1626696090000|2021-07-19 12:01:30|4337|4336|4336|4335|4337|4336|4336|4335|1216
1626696100000|2021-07-19 12:01:40|4336.5|4335.5|4336.5|4336|4336.5|4336|4335.5|4334.5|1304
1626696110000|2021-07-19 12:01:50||4335.5||4336||4336||4335.5|469
1626696120000|2021-07-19 12:02:00|4337|4336.5|4337.5|4336|4337.5|4336.5|4337|4336|525
1626696140000|2021-07-19 12:02:20|4338|4336.5|4338.5|4337|4338.5|4337.5|4338|4336.5|1638
1626696150000|2021-07-19 12:02:30|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337|11
1626696160000|2021-07-19 12:02:40|4338.5|4337|4338|4337.5|4338.5|4337.5|4338|4337|134
1626696170000|2021-07-19 12:02:50|4338.5|4337|4337|4336|4338.5|4337.5|4337|4336|4324
1626696180000|2021-07-19 12:03:00|4336.5||4337||4337||4336.5||0
1626696190000|2021-07-19 12:03:10||4336.5||4336.5||4336.5||4336.5|212
1626696200000|2021-07-19 12:03:20|4337.5||4337||4337.5||4337||856
1626696210000|2021-07-19 12:03:30|4336.5|4336|4337|4336|4337|4336|4336.5|4336|1381
1626696220000|2021-07-19 12:03:40||4336.5||4336.5||4336.5||4336|155
1626696230000|2021-07-19 12:03:50||4336||4336||4336||4336|24
1626696240000|2021-07-19 12:04:00|4337.5|4336.5|4337.5|4337|4337.5|4337|4337.5|4336.5|203
1626696250000|2021-07-19 12:04:10|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336|671
1626696260000|2021-07-19 12:04:20|4337|4336|4336.5|4335|4337|4336|4336.5|4335|1497
1626696270000|2021-07-19 12:04:30||4335.5||4335||4335.5||4335|86
1626696290000|2021-07-19 12:04:50|4336|4334.5|4335|4334|4336|4334.5|4335|4334|1107
1626696300000|2021-07-19 12:05:00|4334.5|4333.5|4336|4335|4336|4335|4334.5|4333.5|282
1626696310000|2021-07-19 12:05:10|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335|0
1626696320000|2021-07-19 12:05:20|4336|4335|4337|4335.5|4337|4336.5|4336|4335|630
1626696330000|2021-07-19 12:05:30|4336.5|4335|4336.5|4335.5|4336.5|4335.5|4336.5|4335|0
1626696340000|2021-07-19 12:05:40|4336|4335|4336|4335|4336.5|4335.5|4335|4334.5|1058
1626696350000|2021-07-19 12:05:50|4336.5|4335.5|4336.5|4335|4336.5|4335.5|4336|4335|0
1626696360000|2021-07-19 12:06:00|4336|4335.5|4336|4335|4336.5|4335.5|4335.5|4335|0
1626696370000|2021-07-19 12:06:10|4335.5|4335.5|4336|4335|4336|4335.5|4335.5|4335|500
1626696380000|2021-07-19 12:06:20|4335.5|4334.5|4335|4334|4336|4334.5|4335|4334|2944
1626696390000|2021-07-19 12:06:30|4334.5|4334.5|4335|4334|4335|4334.5|4334.5|4334|150
1626696400000|2021-07-19 12:06:40|4335.5|4334.5|4335.5|4335|4335.5|4335|4335.5|4334.5|0
1626696410000|2021-07-19 12:06:50|4335|4334|4335|4334.5|4335|4334.5|4334|4333|1034
1626696420000|2021-07-19 12:07:00|4334.5|4334|4335|4334|4335|4334.5|4334.5|4333.5|511
1626696430000|2021-07-19 12:07:10||4334.5||4334||4334.5||4334|500
1626696440000|2021-07-19 12:07:20||4334.5||4334||4334.5||4334|12
1626696450000|2021-07-19 12:07:30|4335.5|4334.5|4334.5|4334|4335.5|4335|4334.5|4334|33
1626696460000|2021-07-19 12:07:40|4335|4334.5|4335.5|4334|4335.5|4334.5|4334.5|4334|0
1626696470000|2021-07-19 12:07:50|4335|4334.5|4335|4334.5|4335.5|4334.5|4335|4334.5|7
1626696480000|2021-07-19 12:08:00|4335.5||4335.5||4335.5||4335.5||262
1626696490000|2021-07-19 12:08:10|4335|4335|4335|4334.5|4335.5|4335|4335|4334.5|33
1626696510000|2021-07-19 12:08:30|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|276
1626696520000|2021-07-19 12:08:40|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|163
1626696530000|2021-07-19 12:08:50|||||||||215
1626696540000|2021-07-19 12:09:00|4335.5||4335.5||4335.5||4335.5||1175
1626696560000|2021-07-19 12:09:20|4335|4334|4334.5|4334|4335.5|4334.5|4334.5|4334|1105
1626696570000|2021-07-19 12:09:30|4334|4333.5|4334.5|4334|4334.5|4334|4333.5|4333|1167
1626696580000|2021-07-19 12:09:40|4335|4334.5|4335|4334|4335|4334.5|4334.5|4334|106
1626696590000|2021-07-19 12:09:50|||||||||133
1626696600000|2021-07-19 12:10:00|4334.5|4333.5|4332.5|4331.5|4335|4334|4332.5|4331.5|1569
1626696610000|2021-07-19 12:10:10||4332||4332||4332||4332|175
1626696630000|2021-07-19 12:10:30|4333|4331.5|4333.5|4332|4333.5|4332.5|4332.5|4331.5|372
1626696640000|2021-07-19 12:10:40||4332.5||4332.5||4332.5||4332.5|0
1626696650000|2021-07-19 12:10:50|4333||4333.5||4333.5||4333||0
1626696660000|2021-07-19 12:11:00|4333||4333||4333.5||4333||355
1626696670000|2021-07-19 12:11:10|4333.5||4333||4333.5||4333||51
1626696680000|2021-07-19 12:11:20|4332.5|4332|4332|4331.5|4332.5|4332|4332|4331|417
1626696690000|2021-07-19 12:11:30|4331.5|4331|4331.5|4330.5|4331.5|4331|4331.5|4330.5|204
1626696700000|2021-07-19 12:11:40|4332|4331|4332.5|4332|4333|4332|4332|4331|603
1626696710000|2021-07-19 12:11:50|4333|4332.5|4332.5|4331.5|4333.5|4332.5|4332.5|4331.5|488
1626696720000|2021-07-19 12:12:00|4332|4331|4333|4332|4333.5|4332.5|4332|4331|333
1626696730000|2021-07-19 12:12:10|4333.5|4332.5|4333|4332|4333.5|4333|4333|4332|624
1626696740000|2021-07-19 12:12:20|4333.5|4332.5|4333|4332|4333.5|4332.5|4333|4332|205
1626696750000|2021-07-19 12:12:30|4333.5||4333||4333.5||4333||12
1626696760000|2021-07-19 12:12:40|4332.5||4332.5||4332.5||4332.5||17
1626696770000|2021-07-19 12:12:50|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332|248
1626696780000|2021-07-19 12:13:00|4332.5|4332|4332.5|4332|4333|4332|4332.5|4332|387
1626696790000|2021-07-19 12:13:10|4332|4331.5|4332.5|4331.5|4332.5|4331.5|4332|4331.5|370
1626696800000|2021-07-19 12:13:20||4332||4332||4332||4332|0
1626696810000|2021-07-19 12:13:30|4331.5|4331.5|4331.5|4330.5|4331.5|4331.5|4331.5|4330.5|2088
1626696820000|2021-07-19 12:13:40|4331|4330|4331|4330.5|4331.5|4330.5|4330.5|4329.5|259
1626696830000|2021-07-19 12:13:50|4331.5|4331|4331.5|4330.5|4331.5|4331|4331.5|4330.5|670
1626696850000|2021-07-19 12:14:10||4331||4331||4331||4330.5|0
1626696860000|2021-07-19 12:14:20|4332|4331.5|4333.5|4333|4333.5|4333|4332|4331.5|1111
1626696870000|2021-07-19 12:14:30|4334|4333.5|4334|4333.5|4334|4333.5|4333.5|4333.5|183
1626696890000|2021-07-19 12:14:50|4334.5|4334|4335|4334|4335.5|4335|4334.5|4334|778
1626696900000|2021-07-19 12:15:00|4334.5||4334.5||4334.5||4334.5||58
1626696910000|2021-07-19 12:15:10|||||||||45
1626696930000|2021-07-19 12:15:30|4335|4334.5|4335.5|4334.5|4336|4335|4335|4334.5|207
1626696940000|2021-07-19 12:15:40|4335|4334|4335|4334|4335|4334|4334.5|4334|885
1626696950000|2021-07-19 12:15:50|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|149
1626696960000|2021-07-19 12:16:00|4335|4334|4333.5|4332.5|4335|4334.5|4333|4332|2462
1626696970000|2021-07-19 12:16:10|4333|4332|4333|4332|4333|4332|4333|4331.5|22
1626696980000|2021-07-19 12:16:20|4332.5||4332.5||4333||4332.5||114
1626696990000|2021-07-19 12:16:30|4332|4331.5|4331.5|4330.5|4332|4331.5|4331.5|4330.5|203
1626697000000|2021-07-19 12:16:40|4332|4331|4332.5|4331.5|4332.5|4331.5|4332|4331|212
1626697010000|2021-07-19 12:16:50|4332|4331|4332|4331|4332|4331|4331|4330.5|360
1626697020000|2021-07-19 12:17:00|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|589
1626697030000|2021-07-19 12:17:10|4331|4330|4331|4330|4331|4330.5|4331|4330|534
1626697040000|2021-07-19 12:17:20|4330.5||4330.5||4330.5||4330.5||0
1626697050000|2021-07-19 12:17:30|4331|4330.5|4331|4330|4331|4330.5|4330.5|4330|344
1626697060000|2021-07-19 12:17:40|4330.5||4331||4331||4330.5||253
1626697070000|2021-07-19 12:17:50|4330.5||4330.5||4331||4330.5||0
1626697080000|2021-07-19 12:18:00|4331|4329.5|4330|4329.5|4331|4330|4330|4329.5|271
1626697090000|2021-07-19 12:18:10||4329||4329||4329||4329|617
1626697100000|2021-07-19 12:18:20||4328.5||4329||4329||4328.5|0
1626697110000|2021-07-19 12:18:30|4329.5||4329.5||4329.5||4329.5||0
1626697120000|2021-07-19 12:18:40|4330|4329.5|4330|4329.5|4330.5|4329.5|4330|4329.5|244
1626697130000|2021-07-19 12:18:50|4329.5|4328.5|4329|4328|4329.5|4329|4329|4328|633
1626697140000|2021-07-19 12:19:00|4328.5|4327.5|4329.5|4328.5|4329.5|4329|4328|4327.5|566
1626697150000|2021-07-19 12:19:10|||||||||142
1626697160000|2021-07-19 12:19:20|4330|4329|4330.5|4329.5|4330.5|4329.5|4330|4329|480
1626697170000|2021-07-19 12:19:30|4330|4329|4330|4329|4330.5|4329.5|4329.5|4329|721
1626697180000|2021-07-19 12:19:40|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330.5|4329|241
1626697200000|2021-07-19 12:20:00|4331|4330|4330.5|4329.5|4331|4330.5|4330.5|4329.5|1077
1626697210000|2021-07-19 12:20:10|4330|4329|4329.5|4328.5|4330|4329.5|4329.5|4328.5|546
1626697220000|2021-07-19 12:20:20|4330|4329|4329.5|4328.5|4330|4329|4329.5|4328.5|183
1626697230000|2021-07-19 12:20:30|4329||4329.5||4329.5||4329||36
1626697240000|2021-07-19 12:20:40|4329|4328|4329|4328|4329|4328.5|4329|4328|462
1626697250000|2021-07-19 12:20:50|4329.5|4327.5|4329.5|4328.5|4329.5|4328.5|4329.5|4327.5|31
1626697260000|2021-07-19 12:21:00|4329|4328|4329.5|4328.5|4329.5|4328.5|4329|4328|0
1626697270000|2021-07-19 12:21:10|4330.5|4329|4330|4329.5|4330.5|4329.5|4330|4329|152
1626697280000|2021-07-19 12:21:20|4330.5|4329|4330.5|4329.5|4330.5|4329.5|4330.5|4329|0
1626697290000|2021-07-19 12:21:30|4330|4329|4329.5|4328.5|4330|4329|4329.5|4328.5|227
1626697300000|2021-07-19 12:21:40||4329||4328.5||4329||4328.5|632
1626697310000|2021-07-19 12:21:50||4329||4328.5||4329||4328.5|242
1626697320000|2021-07-19 12:22:00|4329|4328|4328|4327|4329|4328.5|4328|4327|1068
1626697330000|2021-07-19 12:22:10|4327.5||4327.5||4327.5||4327.5||61
1626697340000|2021-07-19 12:22:20|4328|4327.5|4328.5|4327.5|4328.5|4328|4328|4327.5|390
1626697350000|2021-07-19 12:22:30|4328||4328.5||4328.5||4328||133
1626697370000|2021-07-19 12:22:50|4328||4328.5||4328.5||4328||98
1626697380000|2021-07-19 12:23:00|4328||4328||4328.5||4328||100
1626697390000|2021-07-19 12:23:10|4328.5|4328|4330.5|4330|4330.5|4330|4328.5|4327.5|673
1626697400000|2021-07-19 12:23:20|4330|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329.5|974
1626697410000|2021-07-19 12:23:30|4330|4329|4330|4329|4330|4329|4330|4329|669
1626697420000|2021-07-19 12:23:40|4329.5|4328|4330|4328.5|4330|4329|4329|4328|358
1626697430000|2021-07-19 12:23:50||4329||4329||4329||4329|5
1626697440000|2021-07-19 12:24:00|4330.5|4329.5|4331.5|4330.5|4331.5|4330.5|4330.5|4329.5|332
1626697450000|2021-07-19 12:24:10|4332|4331|4332|4331.5|4332.5|4331.5|4331.5|4331|652
1626697460000|2021-07-19 12:24:20|4331.5|4330.5|4331|4330|4331.5|4330.5|4330|4329.5|1383
1626697480000|2021-07-19 12:24:40|4331.5|4330.5|4331.5|4330.5|4332|4331|4331|4330|1226
1626697490000|2021-07-19 12:24:50|4331|4330|4331|4329.5|4331.5|4330|4330.5|4329.5|167
1626697500000|2021-07-19 12:25:00|4331.5|4330|4331.5|4330.5|4331.5|4330.5|4331|4330|0
1626697510000|2021-07-19 12:25:10|4331|4330|4331.5|4330.5|4331.5|4330.5|4331|4330|78
1626697520000|2021-07-19 12:25:20||4330||4330||4330||4330|0
1626697530000|2021-07-19 12:25:30||4330.5||4330.5||4330.5||4330.5|0
1626697540000|2021-07-19 12:25:40|4331|4330|4331.5|4331|4333.5|4332.5|4331|4330|2713
1626697550000|2021-07-19 12:25:50|4332|4331.5|4332.5|4331.5|4332.5|4332|4332|4331.5|645
1626697560000|2021-07-19 12:26:00|4333|4332|4333.5|4332.5|4333.5|4333|4333|4331.5|574
1626697570000|2021-07-19 12:26:10|4334|4333|4334|4333.5|4334|4333.5|4334|4333|429
1626697580000|2021-07-19 12:26:20||4333||4333||4333||4333|101
1626697590000|2021-07-19 12:26:30|4334.5|4333.5|4335|4334|4335|4334|4334.5|4333|646
1626697600000|2021-07-19 12:26:40|4335.5|4334.5|4335.5|4334.5|4335.5|4335|4335.5|4334.5|50
1626697610000|2021-07-19 12:26:50|4335|4334|4334.5|4333.5|4335|4334|4333.5|4333|3129
1626697620000|2021-07-19 12:27:00|4334|4333|4334.5|4333.5|4334.5|4333.5|4333.5|4333|608
1626697640000|2021-07-19 12:27:20|4334|4333|4334.5|4333|4334.5|4333|4333.5|4332.5|1364
1626697650000|2021-07-19 12:27:30|4334|4332.5|4333|4332|4334.5|4332.5|4333|4332|215
1626697660000|2021-07-19 12:27:40|4332.5|4331.5|4332.5|4331|4332.5|4332|4332|4331|239
1626697670000|2021-07-19 12:27:50|4332|4331.5|4333.5|4332.5|4333.5|4333|4332|4331.5|238
1626697680000|2021-07-19 12:28:00|4333||4333.5||4333.5||4333||0
1626697690000|2021-07-19 12:28:10|4334|4333|4334.5|4333.5|4334.5|4333.5|4334|4333|536
1626697700000|2021-07-19 12:28:20|4334|4333|4334|4333|4334|4333|4333.5|4332.5|77
1626697720000|2021-07-19 12:28:40|4334.5|4333.5|4334|4333|4334.5|4333.5|4334|4333|114
1626697730000|2021-07-19 12:28:50|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|51
1626697740000|2021-07-19 12:29:00|4334|4333|4334|4333|4334|4333|4333.5|4333|603
1626697770000|2021-07-19 12:29:30|4333.5||4333.5||4333.5||4333.5||0
1626697780000|2021-07-19 12:29:40|4334||4334||4334||4333.5||1058
1626697790000|2021-07-19 12:29:50|||||||||124
1626697800000|2021-07-19 12:30:00|4333.5|4333.5|4333|4332.5|4333.5|4333.5|4333|4332.5|1999
1626697810000|2021-07-19 12:30:10|4333.5|4333|4333.5|4332.5|4333.5|4333|4333.5|4332.5|37
1626697820000|2021-07-19 12:30:20|4334|4333|4334|4333|4334.5|4333.5|4333|4332.5|1426
1626697830000|2021-07-19 12:30:30|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|1
1626697840000|2021-07-19 12:30:40|4333|4332|4333.5|4332|4333.5|4332|4332.5|4331.5|1288
1626697850000|2021-07-19 12:30:50|4333|4331.5|4332|4331|4333|4331.5|4332|4331|72
1626697860000|2021-07-19 12:31:00|4332.5|4331.5|4333|4332|4333|4332|4332.5|4331.5|1469
1626697870000|2021-07-19 12:31:10|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332|236
1626697880000|2021-07-19 12:31:20|4333|4332|4333|4332|4333.5|4332|4333|4332|0
1626697900000|2021-07-19 12:31:40|4333.5|4332.5|4334|4333|4334|4333|4333|4332|836
1626697910000|2021-07-19 12:31:50|4333.5|4333.5|4334.5|4334|4334.5|4334|4333.5|4333.5|582
1626697920000|2021-07-19 12:32:00|4334|4333.5|4334.5|4333|4334.5|4333.5|4334|4333|1650
1626697930000|2021-07-19 12:32:10|4334||4334||4334||4334||0
1626697940000|2021-07-19 12:32:20|4333.5|4332.5|4334|4333|4334|4333|4333|4332.5|1075
1626697950000|2021-07-19 12:32:30|4333.5|4332.5|4332|4331|4333.5|4332.5|4331.5|4331|2481
1626697960000|2021-07-19 12:32:40|4332.5|4331.5|4332.5|4331.5|4333|4332|4332.5|4331.5|125
1626697980000|2021-07-19 12:33:00|4332|4331|4332|4331|4332.5|4331|4331.5|4331|75
1626697990000|2021-07-19 12:33:10|4331.5||4332||4332||4331.5||58
1626698000000|2021-07-19 12:33:20|4331.5||4331.5||4331.5||4331.5||100
1626698010000|2021-07-19 12:33:30|4332|4331.5|4332|4331|4332|4331.5|4331.5|4331|792
1626698030000|2021-07-19 12:33:50|4331.5|4330.5|4331.5|4330.5|4332|4331|4331.5|4330.5|1351
1626698040000|2021-07-19 12:34:00||4331||4330.5||4331||4330.5|0
1626698060000|2021-07-19 12:34:20|4331|4330|4330.5|4329.5|4331|4330|4330|4329.5|1112
1626698080000|2021-07-19 12:34:40|4331|4330|4330.5|4330|4331|4330.5|4330.5|4329.5|572
1626698090000|2021-07-19 12:34:50|4330|4329.5|4330.5|4329.5|4330.5|4330|4330|4329.5|121
1626698100000|2021-07-19 12:35:00|4331|4330|4330.5|4329.5|4331|4330.5|4330.5|4329.5|389
1626698110000|2021-07-19 12:35:10|4330||4330.5||4330.5||4330||481
1626698120000|2021-07-19 12:35:20|4331|4330|4331.5|4330.5|4332|4331|4331|4330|1356
1626698130000|2021-07-19 12:35:30|4331||4331.5||4331.5||4331||0
1626698140000|2021-07-19 12:35:40|4331||4331.5||4331.5||4331||938
1626698150000|2021-07-19 12:35:50|4331||4331||4331.5||4331||0
1626698160000|2021-07-19 12:36:00|4330.5|4330|4331.5|4331|4331.5|4331|4330.5|4329.5|1678
1626698170000|2021-07-19 12:36:10|4330.5|4330.5|4331|4330|4331|4330.5|4330.5|4330|2054
1626698180000|2021-07-19 12:36:20|||||||||529
1626698190000|2021-07-19 12:36:30|4330.5|4330.5|4331|4330|4331|4330.5|4330.5|4330|1177
1626698210000|2021-07-19 12:36:50|4330.5|4329.5|4329.5|4329|4330.5|4329.5|4329.5|4329|1009
1626698220000|2021-07-19 12:37:00|4330|4329.5|4330.5|4329.5|4330.5|4329.5|4329.5|4329.5|810
1626698230000|2021-07-19 12:37:10|4330|4329|4330|4329|4330|4329|4330|4329|1190
1626698240000|2021-07-19 12:37:20|4330.5|4329.5|4329.5|4328.5|4330.5|4329.5|4329.5|4328.5|703
1626698260000|2021-07-19 12:37:40|4329|4328|4328.5|4327.5|4329|4328|4328.5|4327.5|566
1626698270000|2021-07-19 12:37:50|4329|4328|4329.5|4328.5|4329.5|4328.5|4329|4327.5|120
1626698280000|2021-07-19 12:38:00|4329|4328|4329|4328|4329|4328.5|4329|4328|208
1626698290000|2021-07-19 12:38:10|4329.5|4328.5|4329.5|4328.5|4329.5|4329|4329.5|4328.5|0
1626698300000|2021-07-19 12:38:20|4330|4329|4330|4329.5|4330|4329.5|4330|4328.5|455
1626698310000|2021-07-19 12:38:30|4330.5|4329|4330.5|4330|4330.5|4330|4330.5|4329|187
1626698320000|2021-07-19 12:38:40|4330|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329.5|215
1626698330000|2021-07-19 12:38:50|4330|4329|4330|4329|4330|4329|4329.5|4329|1078
1626698350000|2021-07-19 12:39:10|4329.5|4329.5|4329.5|4329|4329.5|4329.5|4329.5|4329|184
1626698360000|2021-07-19 12:39:20|4330||4330||4330||4330||73
1626698370000|2021-07-19 12:39:30|4330.5|4329.5|4330.5|4330|4330.5|4330|4330|4329|779
1626698400000|2021-07-19 12:40:00|4331|4330.5|4331|4330|4331.5|4330.5|4331|4330|1760
1626698410000|2021-07-19 12:40:10|4330.5||4330.5||4331||4330.5||572
1626698420000|2021-07-19 12:40:20|4330|4329|4331|4330.5|4331.5|4331|4330|4329|1155
1626698430000|2021-07-19 12:40:30|4331.5|4331|4332|4331|4332|4331|4331.5|4331|392
1626698440000|2021-07-19 12:40:40||4331.5||4331||4331.5||4331|279
1626698450000|2021-07-19 12:40:50|4332.5|4331.5|4333|4332.5|4333|4332.5|4332.5|4331.5|369
1626698460000|2021-07-19 12:41:00|4333.5|4332|4333|4332|4333.5|4332.5|4333|4332|143
1626698480000|2021-07-19 12:41:20|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|127
1626698490000|2021-07-19 12:41:30||4333||4333||4333||4333|0
1626698500000|2021-07-19 12:41:40|4334|4333.5|4334.5|4333|4334.5|4333.5|4334|4333|417
1626698510000|2021-07-19 12:41:50|4335|4333.5|4334.5|4333.5|4335|4333.5|4334.5|4333.5|0
1626698520000|2021-07-19 12:42:00|4335|4334|4335.5|4334.5|4335.5|4334.5|4335|4334|300
1626698530000|2021-07-19 12:42:10|4335|4334|4334.5|4334|4335|4334|4334.5|4334|106
1626698540000|2021-07-19 12:42:20|4335||4335||4335||4335||0
1626698550000|2021-07-19 12:42:30|4335.5|4334.5|4335|4334.5|4335.5|4334.5|4335|4334|234
1626698560000|2021-07-19 12:42:40|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|395
1626698570000|2021-07-19 12:42:50|4334|4333.5|4333.5|4333|4334|4333.5|4333.5|4333|1794
1626698580000|2021-07-19 12:43:00|4333|4332.5|4333|4332|4333|4332.5|4333|4332|607
1626698590000|2021-07-19 12:43:10||4332.5||4332||4332.5||4332|0
1626698600000|2021-07-19 12:43:20|||||||||298
1626698610000|2021-07-19 12:43:30|4333.5|4332.5|4334|4333|4334|4333|4333|4332.5|1187
1626698620000|2021-07-19 12:43:40|4334.5|4333.5|4335|4334|4335|4334|4334.5|4333.5|761
1626698630000|2021-07-19 12:43:50|4334.5|4333.5|4334|4333|4334.5|4333.5|4333.5|4333|1400
1626698640000|2021-07-19 12:44:00|4334.5|4333.5|4334.5|4333.5|4334.5|4334|4334.5|4333|286
1626698650000|2021-07-19 12:44:10|4335|4334|4336|4335|4336|4335|4335|4334|628
1626698660000|2021-07-19 12:44:20|4336.5|4335.5|4336|4335.5|4336.5|4335.5|4336|4335|161
1626698680000|2021-07-19 12:44:40|4336.5|4336|4337|4336|4337.5|4336|4336|4335.5|163
1626698690000|2021-07-19 12:44:50|4338|4335.5|4338.5|4337.5|4338.5|4337.5|4338|4335.5|668
1626698700000|2021-07-19 12:45:00|4338|4337|4337.5|4336.5|4338|4337|4337.5|4336.5|87
1626698710000|2021-07-19 12:45:10||4337||4337||4337||4336.5|0
1626698720000|2021-07-19 12:45:20|||||||||200
1626698750000|2021-07-19 12:45:50|4338|4337.5|4338.5|4338|4338.5|4338|4338|4337.5|3
1626698760000|2021-07-19 12:46:00|4338|4337.5|4338|4337.5|4338|4338|4338|4337.5|15
1626698770000|2021-07-19 12:46:10|4337.5|4337|4338|4337|4338|4337|4337.5|4337|914
1626698780000|2021-07-19 12:46:20|||||||||160
1626698790000|2021-07-19 12:46:30|4338.5|4337.5|4338|4337|4339|4338|4338|4337|739
1626698810000|2021-07-19 12:46:50|4338.5|4337.5|4339|4338.5|4339|4338.5|4338.5|4337.5|153
1626698820000|2021-07-19 12:47:00|4339.5||4339.5||4339.5||4339||155
1626698830000|2021-07-19 12:47:10|4339|4338|4338.5|4337.5|4339.5|4338|4338|4337.5|1093
1626698840000|2021-07-19 12:47:20|4339|4338|4339|4338|4339|4338.5|4339|4337.5|1846
1626698850000|2021-07-19 12:47:30|4339.5|4338.5|4340.5|4339.5|4340.5|4339.5|4339.5|4338.5|1552
1626698860000|2021-07-19 12:47:40|4340|4339|4339.5|4338.5|4340|4339|4339.5|4338.5|913
1626698870000|2021-07-19 12:47:50|4339|4338|4339|4338|4339.5|4338.5|4338.5|4338|643
1626698880000|2021-07-19 12:48:00|||||||||17
1626698890000|2021-07-19 12:48:10|4338.5|4337.5|4338|4337|4339|4337.5|4337.5|4337|953
1626698900000|2021-07-19 12:48:20|||||||||252
1626698910000|2021-07-19 12:48:30|||||||||17
1626698920000|2021-07-19 12:48:40|4337.5|4336.5|4338|4337|4338|4337.5|4337.5|4336.5|1290
1626698930000|2021-07-19 12:48:50|4338.5|4338|4339|4338|4339.5|4338.5|4338.5|4338|840
1626698940000|2021-07-19 12:49:00|4339.5|4338.5|4339.5|4339|4340.5|4340|4339|4338.5|1881
1626698950000|2021-07-19 12:49:10||4338.5||4338.5||4338.5||4338.5|97
1626698960000|2021-07-19 12:49:20|4340|4339|4340.5|4339.5|4340.5|4339.5|4339.5|4339|990
1626698970000|2021-07-19 12:49:30|4340|4340|4340.5|4339.5|4341|4340|4340|4339.5|4515
1626698980000|2021-07-19 12:49:40|4340|4339|4340|4339|4340|4339|4340|4339|352
1626698990000|2021-07-19 12:49:50|4340.5|4339.5|4339.5|4339|4340.5|4340|4339.5|4339|267
1626699000000|2021-07-19 12:50:00|4340|4338.5|4340.5|4339.5|4340.5|4339.5|4340|4338.5|1231
1626699010000|2021-07-19 12:50:10|4340|4339|4340|4339|4340|4339|4339.5|4339|0
1626699040000|2021-07-19 12:50:40|4339.5|4338|4340|4339.5|4340.5|4339.5|4339|4338|1515
1626699050000|2021-07-19 12:50:50||4339||4339||4339||4338.5|0
1626699060000|2021-07-19 12:51:00|4340.5|4339.5|4341.5|4340|4341.5|4341|4340|4339|901
1626699070000|2021-07-19 12:51:10|4341|4340.5|4341|4340.5|4341|4340.5|4341|4340.5|152
1626699080000|2021-07-19 12:51:20|4341.5|4341|4341.5|4340.5|4342|4341.5|4341|4340.5|259
1626699090000|2021-07-19 12:51:30|4342|4341|4341.5|4341|4342.5|4341.5|4341.5|4340.5|1149
1626699100000|2021-07-19 12:51:40|4342|4341.5|4343|4342.5|4343|4342.5|4342|4341.5|1273
1626699110000|2021-07-19 12:51:50|4343.5||4343||4343.5||4343||724
1626699120000|2021-07-19 12:52:00|4343.5|4342|4342.5|4341.5|4343.5|4342|4342.5|4341.5|1656
1626699130000|2021-07-19 12:52:10|4343|4342|4343.5|4342.5|4343.5|4342.5|4343|4342|384
1626699140000|2021-07-19 12:52:20|4344|4343|4343|4342|4344|4343.5|4343|4342|1743
1626699150000|2021-07-19 12:52:30||4342.5||4342||4342.5||4342|50
1626699170000|2021-07-19 12:52:50|4342.5|4341.5|4342|4341.5|4343|4342|4342|4341.5|1118
1626699180000|2021-07-19 12:53:00|4342.5|4342|4341|4340|4342.5|4342|4341|4340|1956
1626699190000|2021-07-19 12:53:10|||||||||3
1626699210000|2021-07-19 12:53:30|4341.5|4340.5|4342.5|4341.5|4342.5|4341.5|4341.5|4340.5|572
1626699220000|2021-07-19 12:53:40|||||||||69
1626699230000|2021-07-19 12:53:50|4342|4342|4342.5|4342|4343|4342.5|4342|4341.5|476
1626699240000|2021-07-19 12:54:00|4343|4342.5|4343|4342.5|4343|4342.5|4343|4342.5|3021
1626699250000|2021-07-19 12:54:10|4343.5|4343|4345.5|4344.5|4346.5|4346|4343.5|4343|14166
1626699260000|2021-07-19 12:54:20|4345|4344|4345.5|4344.5|4345.5|4345|4345|4344|2456
1626699270000|2021-07-19 12:54:30|4345|4345|4345|4344.5|4345|4345|4345|4344.5|102
1626699280000|2021-07-19 12:54:40|4344.5|4344|4345|4344|4345|4344|4344.5|4343.5|860
1626699290000|2021-07-19 12:54:50|4344.5|4343.5|4344|4343|4345|4343.5|4344|4343|984
1626699300000|2021-07-19 12:55:00|4344.5||4344||4344.5||4344||500
1626699310000|2021-07-19 12:55:10|4344.5|4343.5|4344.5|4343.5|4345|4344|4344.5|4343.5|0
1626699330000|2021-07-19 12:55:30|4345|4344|4346|4345|4346|4345|4345|4343.5|1796
1626699340000|2021-07-19 12:55:40|4345.5|4344.5|4343.5|4342.5|4346|4344.5|4343.5|4342.5|981
1626699350000|2021-07-19 12:55:50|4344|4343|4343.5|4343|4344.5|4343.5|4343.5|4343|434
1626699360000|2021-07-19 12:56:00|4344|4342.5|4343.5|4342.5|4344|4343|4343.5|4342.5|47
1626699380000|2021-07-19 12:56:20|4343|4343|4343.5|4342.5|4343.5|4343|4343|4342.5|272
1626699400000|2021-07-19 12:56:40||4343||4343||4343||4343|0
1626699410000|2021-07-19 12:56:50|||||||||28
1626699420000|2021-07-19 12:57:00|4343|4342.5|4343.5|4342.5|4343.5|4343|4343|4342.5|1012
1626699430000|2021-07-19 12:57:10|4343||4343.5||4343.5||4343||201
1626699440000|2021-07-19 12:57:20|4343||4343.5||4343.5||4343||1148
1626699450000|2021-07-19 12:57:30|||||||||30
1626699460000|2021-07-19 12:57:40|4343|4342|4343|4342|4343.5|4342|4342.5|4341.5|1365
1626699480000|2021-07-19 12:58:00|4342.5|4342.5|4342.5|4342|4343|4342.5|4342.5|4342|697
1626699490000|2021-07-19 12:58:10|4342|4341.5|4342.5|4341.5|4342.5|4341.5|4342|4341.5|44
1626699510000|2021-07-19 12:58:30|4342||4342||4342||4342||118
1626699520000|2021-07-19 12:58:40|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4340.5|1098
1626699540000|2021-07-19 12:59:00|4342|4341.5|4341.5|4341|4342.5|4342|4341.5|4341|2116
1626699550000|2021-07-19 12:59:10|4341|4340.5|4341|4340|4341|4340.5|4341|4340|479
1626699560000|2021-07-19 12:59:20|4340.5||4341||4341||4340.5||200
1626699570000|2021-07-19 12:59:30|4340.5||4340.5||4340.5||4340.5||44
1626699580000|2021-07-19 12:59:40|4341|4339.5|4340.5|4340|4341|4340.5|4340.5|4339.5|308
1626699590000|2021-07-19 12:59:50|4340|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339.5|692
1626699600000|2021-07-19 13:00:00|4340|4339|4340.5|4340|4341|4340|4339.5|4339|2225
1626699610000|2021-07-19 13:00:10|4341|4340.5|4342|4341|4342|4341|4341|4340|911
1626699620000|2021-07-19 13:00:20|4342.5|4341.5|4342|4341.5|4342.5|4341.5|4342|4341.5|0
1626699630000|2021-07-19 13:00:30|4342.5|4342|4342.5|4341.5|4342.5|4342|4342|4341.5|271
1626699640000|2021-07-19 13:00:40|4342||4342||4342.5||4342||0
1626699650000|2021-07-19 13:00:50|4341.5|4341|4342|4341|4342|4341|4341.5|4340.5|1280
1626699660000|2021-07-19 13:01:00|4341.5|4340.5|4341|4340|4342|4340.5|4341|4340|592
1626699670000|2021-07-19 13:01:10|4340.5|4339.5|4340.5|4339.5|4340.5|4340|4340|4339.5|68
1626699680000|2021-07-19 13:01:20|4340|4340|4340|4339|4340|4340|4340|4339|311
1626699700000|2021-07-19 13:01:40|4340.5|4339.5|4340.5|4339.5|4340.5|4340|4340.5|4339|598
1626699710000|2021-07-19 13:01:50|4341|4340|4340.5|4340|4341.5|4340.5|4340.5|4340|655
1626699720000|2021-07-19 13:02:00|4340|4339.5|4340.5|4339.5|4341|4340|4340|4339|776
1626699740000|2021-07-19 13:02:20|4341|4340|4341|4339.5|4341|4340.5|4341|4339.5|513
1626699750000|2021-07-19 13:02:30|4340.5||4340.5||4340.5||4340||208
1626699760000|2021-07-19 13:02:40|4340|4339|4341|4340|4341|4340|4340|4339|754
1626699770000|2021-07-19 13:02:50|4340.5|4339.5|4340.5|4339.5|4340.5|4340|4340|4339|445
1626699780000|2021-07-19 13:03:00|4341|4340|4340.5|4339.5|4341|4340.5|4340.5|4339.5|478
1626699790000|2021-07-19 13:03:10|4341|4340|4340.5|4340|4341|4340|4340.5|4339.5|177
1626699800000|2021-07-19 13:03:20|4340|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339.5|304
1626699810000|2021-07-19 13:03:30|4341|4340|4341|4340.5|4341|4340.5|4341|4340|229
1626699820000|2021-07-19 13:03:40|4340.5|4339.5|4340|4339.5|4341|4340.5|4340|4339.5|168
1626699840000|2021-07-19 13:04:00|4340.5|4340|4340.5|4339.5|4340.5|4340|4340|4339.5|347
1626699850000|2021-07-19 13:04:10|4340|4339|4340|4339|4340.5|4339.5|4340|4339|1014
1626699860000|2021-07-19 13:04:20|4339.5|4339.5|4340|4339.5|4340.5|4339.5|4339.5|4339.5|112
1626699870000|2021-07-19 13:04:30|4339.5|4339|4340|4339|4340|4339|4339.5|4339|21
1626699890000|2021-07-19 13:04:50|4339.5|4338.5|4339|4338.5|4339.5|4338.5|4339|4338|1150
1626699900000|2021-07-19 13:05:00|4339.5|4338|4338.5|4338|4339.5|4339|4338.5|4338|671
1626699910000|2021-07-19 13:05:10|4339|4338.5|4339.5|4338.5|4339.5|4339|4339|4338|4957
1626699920000|2021-07-19 13:05:20|4339|4338|4338.5|4337.5|4339|4338|4338|4337.5|1386
1626699930000|2021-07-19 13:05:30|4339||4339||4339||4338.5||0
1626699940000|2021-07-19 13:05:40|4338.5|4338|4339.5|4339|4339.5|4339|4338.5|4337.5|104
1626699950000|2021-07-19 13:05:50|4339|4338.5|4339|4338|4339.5|4338.5|4339|4338|1123
1626699960000|2021-07-19 13:06:00|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339.5|4338|0
1626699970000|2021-07-19 13:06:10|4339|4338|4338.5|4338|4339.5|4338.5|4338.5|4338|0
1626699980000|2021-07-19 13:06:20|4339|4338.5|4340|4339.5|4340|4339.5|4339|4338.5|650
1626699990000|2021-07-19 13:06:30||4339||4339||4339||4338.5|0
1626700010000|2021-07-19 13:06:50|4339.5||4340||4340||4339.5||0
1626700020000|2021-07-19 13:07:00|||||||||69
1626700030000|2021-07-19 13:07:10|4339.5|4338.5|4341|4340|4341|4340.5|4339.5|4338.5|2054
1626700040000|2021-07-19 13:07:20|4341.5|4340.5|4341|4340|4341.5|4341|4341|4340|1650
1626700050000|2021-07-19 13:07:30|4341.5|4340.5|4342|4341.5|4342|4341.5|4341.5|4340.5|620
1626700060000|2021-07-19 13:07:40|4342.5|4342|4343|4342|4343|4342|4342.5|4342|59
1626700080000|2021-07-19 13:08:00|4342.5|4341.5|4341.5|4341|4342.5|4342|4341.5|4340.5|2496
1626700090000|2021-07-19 13:08:10|4342||4342||4342||4342||0
1626700100000|2021-07-19 13:08:20|4341.5|4340|4341.5|4340.5|4342|4341|4341|4340|517
1626700110000|2021-07-19 13:08:30|4342|4341|4342|4341|4342|4341|4342|4341|153
1626700120000|2021-07-19 13:08:40|4341.5|4340.5|4341.5|4341|4342|4341|4341|4340|1369
1626700130000|2021-07-19 13:08:50|4342|4341.5|4342|4341.5|4342.5|4342|4342|4341.5|722
1626700140000|2021-07-19 13:09:00|4342.5|4342|4343.5|4342|4343.5|4342.5|4342|4341.5|465
1626700150000|2021-07-19 13:09:10|4344|4342.5|4344|4343|4344|4343|4344|4342.5|0
1626700160000|2021-07-19 13:09:20|4343.5|4342.5|4343|4342|4343.5|4342.5|4343|4342|144
1626700170000|2021-07-19 13:09:30|4343.5|4342.5|4344|4343.5|4344.5|4343.5|4343.5|4342|2175
1626700180000|2021-07-19 13:09:40||4343||4343||4343||4343|360
1626700190000|2021-07-19 13:09:50|4343.5|4342.5|4343|4342.5|4344|4343|4343|4342.5|469
1626700200000|2021-07-19 13:10:00|4343.5|4343|4344|4343|4344|4343|4343|4342.5|680
1626700230000|2021-07-19 13:10:30|4343.5|4342.5|4342.5|4341.5|4343.5|4343|4342|4341.5|2885
1626700240000|2021-07-19 13:10:40|4343|4342|4343.5|4343|4343.5|4343|4343|4341.5|317
1626700250000|2021-07-19 13:10:50|4344|4342.5|4343.5|4342.5|4344|4342.5|4343.5|4342.5|509
1626700260000|2021-07-19 13:11:00|4343||4343.5||4343.5||4343||0
1626700270000|2021-07-19 13:11:10|4343|4342|4343|4342|4343|4342|4343|4342|67
1626700280000|2021-07-19 13:11:20|||||||||210
1626700310000|2021-07-19 13:11:50|||||||||813
1626700320000|2021-07-19 13:12:00|||||||||116
1626700330000|2021-07-19 13:12:10|4342.5||4343||4343||4342.5||607
1626700340000|2021-07-19 13:12:20|4342.5||4342.5||4342.5||4342.5||0
1626700350000|2021-07-19 13:12:30|4342|4341.5|4342.5|4341.5|4342.5|4342|4342|4341.5|2068
1626700360000|2021-07-19 13:12:40|4342||4342.5||4342.5||4342||164
1626700370000|2021-07-19 13:12:50|4342|4341|4342|4341.5|4342.5|4341.5|4341.5|4341|1927
1626700380000|2021-07-19 13:13:00|4341.5|4341|4340.5|4340|4342|4341|4340.5|4340|2108
1626700390000|2021-07-19 13:13:10|4341|4340.5|4341|4340.5|4341|4340.5|4341|4340|59
1626700400000|2021-07-19 13:13:20|||||||||202
1626700410000|2021-07-19 13:13:30|4341.5|4341|4341.5|4340.5|4342|4341.5|4341.5|4340.5|1791
1626700420000|2021-07-19 13:13:40|4341||4341||4341||4341||323
1626700430000|2021-07-19 13:13:50|4340.5|4340|4341.5|4340.5|4341.5|4341|4340.5|4340|1530
1626700440000|2021-07-19 13:14:00|4341|4340|4341.5|4340.5|4341.5|4340.5|4341|4340|506
1626700450000|2021-07-19 13:14:10|||||||||34
1626700460000|2021-07-19 13:14:20|4341|4340|4341|4340|4341.5|4340|4340.5|4340|264
1626700490000|2021-07-19 13:14:50|4340.5||4340.5||4341||4340.5||353
1626700500000|2021-07-19 13:15:00|||||||||215
1626700510000|2021-07-19 13:15:10|4341|4340.5|4341.5|4341|4341.5|4341|4340.5|4340|1835
1626700520000|2021-07-19 13:15:20|4342|4341.5|4342.5|4341.5|4342.5|4342|4342|4341.5|600
1626700530000|2021-07-19 13:15:30|4342|4342|4343|4342|4343|4342.5|4342|4342|1414
1626700540000|2021-07-19 13:15:40|4342.5|4341.5|4343|4342|4343|4342|4342.5|4341.5|51
1626700550000|2021-07-19 13:15:50|4342.5|4341.5|4342.5|4341.5|4342.5|4342|4342.5|4341.5|0
1626700560000|2021-07-19 13:16:00|4343|4342|4343|4342|4343|4342|4343|4342|494
1626700570000|2021-07-19 13:16:10|4343.5|4342.5|4344|4343|4344|4343|4343|4342.5|2003
1626700580000|2021-07-19 13:16:20|4343.5|4342.5|4343|4342.5|4343.5|4342.5|4343|4342.5|637
1626700590000|2021-07-19 13:16:30|4342.5|4342|4343|4342.5|4343|4342.5|4342.5|4342|1137
1626700600000|2021-07-19 13:16:40|4343.5|4342|4345.5|4344.5|4345.5|4344.5|4343.5|4342|3576
1626700610000|2021-07-19 13:16:50|4345|4344|4345|4344|4345.5|4344|4344.5|4343.5|319
1626700620000|2021-07-19 13:17:00|4344.5|4343.5|4345|4344|4345|4344|4344|4343.5|789
1626700630000|2021-07-19 13:17:10|4345.5|4344.5|4345.5|4344.5|4345.5|4345|4345|4344.5|1175
1626700650000|2021-07-19 13:17:30||4345||4344.5||4345||4344.5|10
1626700660000|2021-07-19 13:17:40||4345||4345||4345||4344.5|442
1626700670000|2021-07-19 13:17:50|4345|4344.5|4344.5|4344|4345|4344.5|4344.5|4344|648
1626700680000|2021-07-19 13:18:00|4345|4344.5|4345.5|4345|4346|4345.5|4345|4344.5|1912
1626700690000|2021-07-19 13:18:10|4345|4344.5|4345.5|4344.5|4346|4345|4345|4344.5|1382
1626700700000|2021-07-19 13:18:20|4345||4345||4345||4345||108
1626700710000|2021-07-19 13:18:30|4344.5|4344|4345|4344|4345|4344.5|4344.5|4344|538
1626700720000|2021-07-19 13:18:40|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|450
1626700730000|2021-07-19 13:18:50|4344|4343|4344.5|4343.5|4344.5|4344|4344|4343|915
1626700740000|2021-07-19 13:19:00||4344||4344||4344||4344|336
1626700750000|2021-07-19 13:19:10|4345|4344.5|4344.5|4344|4345|4344.5|4344.5|4344|664
1626700760000|2021-07-19 13:19:20|4345||4345||4345||4345||0
1626700780000|2021-07-19 13:19:40|4344.5|4344.5|4345|4344|4345|4344.5|4344.5|4344|257
1626700790000|2021-07-19 13:19:50|4344.5|4344.5|4345|4344.5|4345|4344.5|4344.5|4344.5|192
1626700800000|2021-07-19 13:20:00|4344.5|4344|4345|4344.5|4345|4344.5|4344.5|4344|1038
1626700810000|2021-07-19 13:20:10|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344.5|854
1626700820000|2021-07-19 13:20:20|4345.5|4345|4345|4344|4345.5|4345|4344.5|4343.5|1470
1626700830000|2021-07-19 13:20:30|4344.5|4343.5|4344|4343.5|4344.5|4343.5|4344|4343.5|666
1626700840000|2021-07-19 13:20:40|4344.5|4344|4345|4344|4345|4344|4344.5|4344|0
1626700850000|2021-07-19 13:20:50|4344.5|4343.5|4344.5|4343.5|4344.5|4344|4344|4343.5|106
1626700860000|2021-07-19 13:21:00|4344|4343|4343.5|4342.5|4344|4343|4343.5|4342.5|663
1626700870000|2021-07-19 13:21:10|||||||||100
1626700880000|2021-07-19 13:21:20|4344.5|4343|4344.5|4343.5|4344.5|4343.5|4344|4343|598
1626700890000|2021-07-19 13:21:30|4344|4343|4343|4342.5|4344.5|4343.5|4343|4342.5|1364
1626700900000|2021-07-19 13:21:40|4342.5|4342|4343|4342|4343|4342|4342.5|4342|563
1626700920000|2021-07-19 13:22:00|4343.5|4342.5|4343.5|4343|4344|4343.5|4343.5|4342|1591
1626700940000|2021-07-19 13:22:20|4343|4342.5|4342|4341.5|4343.5|4342.5|4342|4341.5|3072
1626700950000|2021-07-19 13:22:30|4341.5|4341|4342|4341|4342|4341|4341.5|4340.5|94
1626700960000|2021-07-19 13:22:40|4341.5||4341.5||4341.5||4341.5||0
1626700970000|2021-07-19 13:22:50|4342|4341.5|4342|4341.5|4342|4341.5|4341.5|4341|552
1626700980000|2021-07-19 13:23:00|4342.5|4341|4341|4340|4342.5|4341|4341|4340|4036
1626700990000|2021-07-19 13:23:10|4341.5|4340.5|4341.5|4340.5|4341.5|4341|4341.5|4340.5|0
1626701000000|2021-07-19 13:23:20|4341|4341|4341|4340|4341|4341|4341|4340|700
1626701010000|2021-07-19 13:23:30|4341.5|4340.5|4341.5|4340.5|4341.5|4341|4341.5|4340|0
1626701020000|2021-07-19 13:23:40|4341|4340|4340.5|4340|4341|4340|4340.5|4340|324
1626701030000|2021-07-19 13:23:50|4341|4340.5|4341|4340|4341|4340.5|4341|4340|104
1626701040000|2021-07-19 13:24:00|4340.5||4340.5||4340.5||4340.5||0
1626701050000|2021-07-19 13:24:10|4341||4341||4341||4340.5||0
1626701060000|2021-07-19 13:24:20|4340.5||4341||4341||4340.5||0
1626701070000|2021-07-19 13:24:30|4341.5|4340.5|4342|4341|4342|4341.5|4341.5|4340|3552
1626701090000|2021-07-19 13:24:50|4341.5|4341.5|4344|4343|4344|4343.5|4341.5|4341|4372
1626701100000|2021-07-19 13:25:00|4344.5|4343.5|4344|4343|4344.5|4343.5|4343.5|4343|84
1626701120000|2021-07-19 13:25:20|4343.5|4343.5|4344|4343|4344|4343.5|4343.5|4343|96
1626701130000|2021-07-19 13:25:30|4343.5|4342.5|4343.5|4342.5|4344|4342.5|4343|4342.5|1282
1626701140000|2021-07-19 13:25:40|4343|4342|4342.5|4341.5|4343|4342|4342.5|4341.5|1019
1626701150000|2021-07-19 13:25:50||4342||4341.5||4342||4341.5|0
1626701160000|2021-07-19 13:26:00|4342|4341|4342.5|4342|4342.5|4342|4341.5|4341|1818
1626701170000|2021-07-19 13:26:10|4343|4342.5|4343|4342|4343|4342.5|4342.5|4342|351
1626701180000|2021-07-19 13:26:20|4342.5|4342.5|4342.5|4342|4343|4342.5|4342.5|4342|493
1626701190000|2021-07-19 13:26:30|4343|4342.5|4343.5|4342.5|4343.5|4342.5|4343|4342|683
1626701200000|2021-07-19 13:26:40|4344|4343|4344|4343|4344|4343.5|4343.5|4343|1548
1626701210000|2021-07-19 13:26:50|4344.5|4343.5|4344.5|4343.5|4344.5|4344|4344.5|4343|568
1626701220000|2021-07-19 13:27:00|4345|4344|4346.5|4346|4347|4346|4344.5|4344|1838
1626701230000|2021-07-19 13:27:10|4347|4347|4348|4346.5|4348|4347.5|4347|4346|2122
1626701240000|2021-07-19 13:27:20|4347.5|4346|4346|4345.5|4347.5|4346|4346|4345.5|3437
1626701250000|2021-07-19 13:27:30|4346.5|4345|4345.5|4345|4346.5|4345|4345.5|4344.5|512
1626701260000|2021-07-19 13:27:40|4346|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345.5|353
1626701280000|2021-07-19 13:28:00|4346|4346|4347.5|4346.5|4347.5|4346.5|4346|4346|806
1626701290000|2021-07-19 13:28:10||4347||4347||4347||4347|36
1626701310000|2021-07-19 13:28:30|4347|4346.5|4347|4345.5|4347.5|4347|4347|4345.5|1717
1626701320000|2021-07-19 13:28:40|4346.5|4346|4347|4346|4347.5|4346|4346|4346|314
1626701330000|2021-07-19 13:28:50|4346.5|4345.5|4346|4345.5|4347|4345.5|4346|4345.5|285
1626701340000|2021-07-19 13:29:00|4345.5|4345|4346.5|4345.5|4346.5|4345.5|4345.5|4345|34
1626701350000|2021-07-19 13:29:10|4346|4345|4346|4345.5|4346|4345.5|4346|4345|55
1626701360000|2021-07-19 13:29:20||4345||4345||4345||4345|249
1626701370000|2021-07-19 13:29:30||4345.5||4345.5||4345.5||4345.5|0
1626701380000|2021-07-19 13:29:40|4346.5|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4345.5|1209
1626701390000|2021-07-19 13:29:50|4347|4346|4346|4345|4347.5|4346.5|4344.5|4344|5275
1626701400000|2021-07-19 13:30:00|4345.5|4344.5|4345|4344|4346|4345|4344.5|4343.5|2387
1626701410000|2021-07-19 13:30:10|4344.5|4343.5|4347|4346|4347|4346|4344.5|4343.5|3993
1626701420000|2021-07-19 13:30:20|4347.5|4346.5|4347.5|4346.5|4348.5|4348|4347|4346|3139
1626701430000|2021-07-19 13:30:30|4348|4347|4349|4348|4349|4348|4347.5|4346.5|4888
1626701440000|2021-07-19 13:30:40|4349.5|4348.5|4350|4348.5|4350.5|4350|4349.5|4348.5|4022
1626701450000|2021-07-19 13:30:50|4350.5|4349|4352|4351.5|4352|4351.5|4350.5|4348.5|2096
1626701460000|2021-07-19 13:31:00|4351.5|4351|4349|4348.5|4352|4351.5|4349|4348|9365
1626701470000|2021-07-19 13:31:10|4348.5|4348|4348|4347.5|4349|4348.5|4347.5|4347|2909
1626701480000|2021-07-19 13:31:20|4347.5|4347|4346.5|4345.5|4348|4347|4346|4345|1888
1626701490000|2021-07-19 13:31:30|4347|4346|4345.5|4344|4347|4346|4345|4344|928
1626701500000|2021-07-19 13:31:40|4345|4343.5|4342.5|4341.5|4345|4343.5|4342.5|4341.5|2052
1626701510000|2021-07-19 13:31:50|4343|4342|4343|4342|4343.5|4342.5|4342.5|4341.5|1709
1626701520000|2021-07-19 13:32:00|4342.5|4341.5|4341.5|4340.5|4342.5|4341.5|4340.5|4340|5621
1626701530000|2021-07-19 13:32:10|4341|4340|4339|4338|4343|4342.5|4339|4338|14373
1626701540000|2021-07-19 13:32:20|4338.5|4336.5|4337.5|4336.5|4339|4338|4337.5|4336|3709
1626701550000|2021-07-19 13:32:30|4338|4337|4338.5|4337.5|4339|4338|4338|4337|340
1626701560000|2021-07-19 13:32:40|4338|4337|4339.5|4339|4340.5|4340|4338|4337|8217
1626701570000|2021-07-19 13:32:50|4339|4338.5|4339|4337.5|4339|4338.5|4337.5|4336.5|5540
1626701580000|2021-07-19 13:33:00|4338.5|4337|4338.5|4337.5|4338.5|4338|4337.5|4337|3975
1626701590000|2021-07-19 13:33:10|4338|4337|4338|4337|4338|4337.5|4338|4337|146
1626701600000|2021-07-19 13:33:20|4338.5|4337.5|4339.5|4339|4340|4339.5|4338|4337|1778
1626701610000|2021-07-19 13:33:30|4340|4339.5|4340|4339.5|4340.5|4340|4339.5|4338.5|3627
1626701620000|2021-07-19 13:33:40|4340.5|4340|4340.5|4339.5|4342.5|4341|4340.5|4339.5|5039
1626701630000|2021-07-19 13:33:50|4340|4340|4340.5|4339.5|4341.5|4340.5|4340|4339.5|3032
1626701640000|2021-07-19 13:34:00|4340|4340|4340.5|4339.5|4341|4340|4340|4338.5|5466
1626701650000|2021-07-19 13:34:10|4341|4340|4340.5|4339|4341|4340|4340|4339|1981
1626701660000|2021-07-19 13:34:20|4340|4339.5|4342|4340.5|4342|4340.5|4339.5|4339.5|3907
1626701670000|2021-07-19 13:34:30|4342.5|4341|4343|4342.5|4344|4343|4342.5|4341|1806
1626701680000|2021-07-19 13:34:40|4343.5|4342|4344|4343.5|4344|4343.5|4343|4342|677
1626701690000|2021-07-19 13:34:50|4343.5|4343|4343|4342|4344|4343|4343|4342|5582
1626701700000|2021-07-19 13:35:00|4343.5|4342.5|4343.5|4342|4344.5|4344|4343|4342|4209
1626701710000|2021-07-19 13:35:10|4344|4342.5|4346.5|4345.5|4347|4346|4344|4342.5|5729
1626701720000|2021-07-19 13:35:20|4347|4346|4347|4346|4348|4347|4347|4345|2557
1626701730000|2021-07-19 13:35:30|4346.5|4345.5|4344|4343|4346.5|4345.5|4343|4342.5|2892
1626701740000|2021-07-19 13:35:40|4343.5|4343.5|4343.5|4342.5|4343.5|4343.5|4343.5|4342|694
1626701750000|2021-07-19 13:35:50|4344|4343|4344|4343.5|4344|4343.5|4343|4342|990
1626701760000|2021-07-19 13:36:00|4345|4344|4344|4343.5|4345|4344|4344|4343|1131
1626701770000|2021-07-19 13:36:10|4344.5|4344|4344.5|4344|4344.5|4344|4344|4344|182
1626701780000|2021-07-19 13:36:20|4345.5|4344.5|4347|4346|4347.5|4346.5|4345|4344|1689
1626701790000|2021-07-19 13:36:30|4347.5|4346.5|4347.5|4346.5|4348|4347.5|4347.5|4346|1001
1626701800000|2021-07-19 13:36:40|4347|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4346|1073
1626701810000|2021-07-19 13:36:50|4348|4347|4348.5|4347.5|4349|4348|4347.5|4346|2294
1626701820000|2021-07-19 13:37:00|4349|4348|4350|4349|4350|4349|4348.5|4347.5|90
1626701830000|2021-07-19 13:37:10|4349.5|4349.5|4349.5|4348.5|4350|4349.5|4349.5|4348.5|1710
1626701840000|2021-07-19 13:37:20|4349|4348|4348|4347|4349.5|4348.5|4348|4347|4790
1626701850000|2021-07-19 13:37:30||4347.5||4347||4347.5||4346.5|94
1626701860000|2021-07-19 13:37:40|4349|4347.5|4349|4348.5|4349|4348.5|4349|4347.5|314
1626701870000|2021-07-19 13:37:50|4348.5|4348|4348.5|4347.5|4349|4348|4348|4347.5|1875
1626701880000|2021-07-19 13:38:00|4348|4347|4348.5|4348|4348.5|4348|4348|4347|1777
1626701890000|2021-07-19 13:38:10|4349|4348.5|4350|4349|4350.5|4349.5|4349|4348|2811
1626701910000|2021-07-19 13:38:30|4349.5|4348.5|4349|4348.5|4350|4349|4349|4348.5|200
1626701920000|2021-07-19 13:38:40|4349.5|4349|4350.5|4349.5|4351|4350.5|4349.5|4348.5|1731
1626701930000|2021-07-19 13:38:50|4350|4349|4350|4349|4350.5|4349|4349.5|4349|282
1626701940000|2021-07-19 13:39:00|4349.5|4348.5|4350|4349|4350|4349|4349.5|4348.5|887
1626701950000|2021-07-19 13:39:10|4350.5|4349.5|4351|4350|4351|4350.5|4350|4349.5|259
1626701960000|2021-07-19 13:39:20|4350.5|4350.5|4352|4351.5|4352.5|4352|4350.5|4349.5|3371
1626701970000|2021-07-19 13:39:30|4351.5|4351|4352.5|4351.5|4352.5|4351.5|4351|4350.5|1398
1626701980000|2021-07-19 13:39:40|4352|4351|4353|4352|4353|4352|4352|4351|140
1626701990000|2021-07-19 13:39:50|4352.5|4351|4353|4352|4354|4353|4351.5|4351|4157
1626702000000|2021-07-19 13:40:00|4352.5|4351.5|4352|4351|4353|4352|4351.5|4350.5|2223
1626702010000|2021-07-19 13:40:10|4351.5|4351.5|4353|4352.5|4353.5|4352.5|4351.5|4351|438
1626702020000|2021-07-19 13:40:20||4352||4352||4352.5||4351.5|0
1626702030000|2021-07-19 13:40:30|4352.5|4352.5|4351|4350|4353|4352.5|4351|4350|3206
1626702040000|2021-07-19 13:40:40|4351.5|4350.5|4351.5|4350.5|4352|4351.5|4351.5|4350.5|1556
1626702050000|2021-07-19 13:40:50|4352|4351|4351.5|4350.5|4352.5|4352|4351.5|4350.5|7209
1626702060000|2021-07-19 13:41:00|4351|4350|4350.5|4349.5|4351|4350|4350|4349|1648
1626702070000|2021-07-19 13:41:10|4351|4350|4350|4349|4351|4350.5|4349.5|4349|743
1626702080000|2021-07-19 13:41:20|4350.5|4349.5|4350.5|4349.5|4350.5|4350|4349.5|4349|1158
1626702090000|2021-07-19 13:41:30|4350|4349|4349.5|4349|4350.5|4349|4349|4348|2616
1626702100000|2021-07-19 13:41:40|4350|4349.5|4351|4350|4351|4350.5|4350|4349|3660
1626702110000|2021-07-19 13:41:50|4351.5|4350.5|4351.5|4350.5|4352|4351|4350|4349|4198
1626702120000|2021-07-19 13:42:00|4351|4350|4351.5|4350.5|4351.5|4350.5|4351|4350|387
1626702130000|2021-07-19 13:42:10|4352|4351|4353|4352|4353|4352.5|4352|4350.5|662
1626702140000|2021-07-19 13:42:20|4353.5|4352.5|4354.5|4353.5|4354.5|4353.5|4353.5|4352.5|794
1626702150000|2021-07-19 13:42:30|4354|4353|4355|4353.5|4355|4354|4354|4353|1090
1626702160000|2021-07-19 13:42:40|4355.5|4354|4354|4353.5|4356|4354.5|4354|4353.5|4890
1626702170000|2021-07-19 13:42:50|4353.5|4353|4356|4354.5|4356|4355|4353.5|4353|3104
1626702180000|2021-07-19 13:43:00|4356.5|4355|4356.5|4356|4357|4356.5|4356.5|4355|882
1626702190000|2021-07-19 13:43:10|4357|4356.5|4358|4357|4358|4357|4356.5|4355.5|1813
1626702200000|2021-07-19 13:43:20|4358.5|4357.5|4357|4356|4358.5|4357.5|4357|4356|4144
1626702210000|2021-07-19 13:43:30|4357.5|4356.5|4358|4356.5|4358|4357|4357.5|4356.5|765
1626702220000|2021-07-19 13:43:40|4357.5|4357|4357.5|4356.5|4358|4357|4357|4356.5|248
1626702230000|2021-07-19 13:43:50|4358|4357|4357.5|4356.5|4358|4357|4356|4355.5|3047
1626702240000|2021-07-19 13:44:00|4358|4357|4359.5|4358.5|4359.5|4359|4357.5|4357|3064
1626702250000|2021-07-19 13:44:10|4360|4359|4359.5|4358|4360|4359|4358|4357.5|1775
1626702260000|2021-07-19 13:44:20|4359|4357.5|4360|4359|4360|4359|4358.5|4357.5|1203
1626702270000|2021-07-19 13:44:30|4360.5|4359.5|4360.5|4359|4362|4361|4360|4359|3549
1626702280000|2021-07-19 13:44:40|4360|4359.5|4360|4359|4360.5|4359.5|4360|4359|0
1626702290000|2021-07-19 13:44:50|4359.5|4359.5|4361|4360|4361|4360|4359.5|4359|1247
1626702310000|2021-07-19 13:45:10|4360.5|4359.5|4360.5|4359.5|4361|4360|4359|4358|6166
1626702320000|2021-07-19 13:45:20|4361|4360|4361.5|4360.5|4362|4361|4361|4360|1601
1626702330000|2021-07-19 13:45:30|4362|4361|4362|4361|4362|4361|4361|4361|710
1626702340000|2021-07-19 13:45:40|4361.5|4361.5|4361|4360|4362.5|4361.5|4361|4360|703
1626702350000|2021-07-19 13:45:50|4360.5|4360.5|4362.5|4361|4362.5|4362|4360.5|4360.5|5564
1626702360000|2021-07-19 13:46:00|4362|4360.5|4361|4359.5|4362|4360.5|4360.5|4359.5|2172
1626702370000|2021-07-19 13:46:10|4360.5|4359|4358|4357|4360.5|4360|4358|4357|3178
1626702380000|2021-07-19 13:46:20|4357.5|4356.5|4357|4356|4358.5|4358|4357|4356|2153
1626702390000|2021-07-19 13:46:30|4356.5|4356.5|4357|4356|4357.5|4356.5|4356.5|4355.5|695
1626702400000|2021-07-19 13:46:40|4358|4356.5|4357.5|4356|4358|4357|4356.5|4355.5|1515
1626702410000|2021-07-19 13:46:50|4357|4356.5|4356.5|4355|4357.5|4356.5|4355.5|4354.5|1553
1626702420000|2021-07-19 13:47:00|4356|4354.5|4356|4355|4357|4356|4355.5|4354.5|2314
1626702430000|2021-07-19 13:47:10|4356.5|4354.5|4354.5|4353.5|4356.5|4354.5|4354.5|4353.5|479
1626702440000|2021-07-19 13:47:20|4355|4354|4356|4355|4356|4355|4355|4354|1541
1626702450000|2021-07-19 13:47:30|4355.5|4354.5|4355.5|4354.5|4356|4355|4354|4353.5|4144
1626702460000|2021-07-19 13:47:40|4355|4354|4355|4354|4355.5|4355|4354.5|4353.5|2425
1626702470000|2021-07-19 13:47:50|4354.5|4353.5|4353|4352|4354.5|4354|4353|4352|1797
1626702480000|2021-07-19 13:48:00|4352.5|4351.5|4352.5|4351|4353.5|4352.5|4352|4351|6543
1626702490000|2021-07-19 13:48:10|4352|4351.5|4350|4349|4352|4352|4350|4348.5|1595
1626702500000|2021-07-19 13:48:20|4350.5|4349.5|4349.5|4348.5|4350.5|4349.5|4349.5|4348.5|6992
1626702510000|2021-07-19 13:48:30|4350|4349|4350|4349|4350.5|4350|4350|4348.5|2181
1626702520000|2021-07-19 13:48:40|4350.5|4348.5|4350|4349|4350.5|4349.5|4349.5|4348.5|667
1626702530000|2021-07-19 13:48:50|||||||||262
1626702540000|2021-07-19 13:49:00|4349.5|4348|4349.5|4348|4350|4349|4348.5|4347.5|2028
1626702550000|2021-07-19 13:49:10||4348.5||4348.5||4349||4348|0
1626702560000|2021-07-19 13:49:20|4350|4349|4350.5|4350|4350.5|4350|4350|4349|1415
1626702570000|2021-07-19 13:49:30|4351|4350.5|4351.5|4350.5|4351.5|4351|4351|4350|860
1626702580000|2021-07-19 13:49:40|4351|4350|4351.5|4350.5|4351.5|4351|4351|4350|994
1626702590000|2021-07-19 13:49:50|4351|4350|4349.5|4348.5|4351|4350|4349.5|4348.5|1524
1626702600000|2021-07-19 13:50:00|4349|4348|4350|4349|4350|4349|4348.5|4347.5|2695
1626702610000|2021-07-19 13:50:10||4349.5||4349.5||4349.5||4349.5|0
1626702620000|2021-07-19 13:50:20|4349.5|4349|4349|4348|4350|4349|4348.5|4347.5|1254
1626702630000|2021-07-19 13:50:30|4348.5|4347.5|4348|4347|4348.5|4347.5|4347|4346|1319
1626702640000|2021-07-19 13:50:40|4347.5|4346.5|4348|4346.5|4348|4347|4347.5|4346.5|270
1626702650000|2021-07-19 13:50:50|4347.5|4347|4347|4346.5|4348|4347|4347|4346.5|421
1626702660000|2021-07-19 13:51:00|4348|4347|4347.5|4346.5|4348|4347|4347.5|4346.5|385
1626702680000|2021-07-19 13:51:20|4347|4346|4348.5|4347.5|4348.5|4347.5|4347|4346|2071
1626702690000|2021-07-19 13:51:30|4348|4348|4347.5|4346.5|4348|4348|4347.5|4346.5|421
1626702700000|2021-07-19 13:51:40|4347|4346|4346.5|4345.5|4347.5|4346|4346.5|4345.5|1496
1626702710000|2021-07-19 13:51:50|4347|4346|4347.5|4346.5|4347.5|4346.5|4347|4346|232
1626702720000|2021-07-19 13:52:00|4347|4346|4347|4346|4347|4346.5|4346.5|4345.5|890
1626702730000|2021-07-19 13:52:10|4346.5|4345.5|4345|4344.5|4346.5|4346|4345|4344.5|977
1626702740000|2021-07-19 13:52:20|4344.5|4344|4345|4344|4345|4344|4344.5|4343.5|319
1626702750000|2021-07-19 13:52:30|4344.5|4343.5|4343.5|4342.5|4344.5|4343.5|4343.5|4342.5|784
1626702760000|2021-07-19 13:52:40|4343|4341.5|4343|4342.5|4343|4342.5|4342.5|4341.5|952
1626702770000|2021-07-19 13:52:50|4342.5|4342|4342|4341.5|4342.5|4342.5|4342|4341.5|138
1626702780000|2021-07-19 13:53:00|4343|4342|4341|4339.5|4343|4342|4340.5|4339.5|2141
1626702790000|2021-07-19 13:53:10|4341.5|4340|4341.5|4340.5|4341.5|4340.5|4341|4340|230
1626702800000|2021-07-19 13:53:20|4341|4340|4341.5|4340.5|4342|4341|4340|4339|3674
1626702810000|2021-07-19 13:53:30|4342|4341|4341|4340|4342|4341|4340.5|4340|478
1626702820000|2021-07-19 13:53:40|4340.5|4339.5|4340.5|4339.5|4341|4339.5|4340|4339|3807
1626702830000|2021-07-19 13:53:50|4340|4339|4340|4339|4340.5|4339|4340|4339|0
1626702840000|2021-07-19 13:54:00|4339.5||4340||4340||4339.5||725
1626702850000|2021-07-19 13:54:10|4340.5|4339.5|4341|4340|4341|4340|4340.5|4339|1915
1626702860000|2021-07-19 13:54:20|4340.5|4339.5|4341|4340|4341|4340|4340.5|4339.5|173
1626702870000|2021-07-19 13:54:30|4341.5|4340.5|4343|4342|4343|4342.5|4341.5|4340|2117
1626702880000|2021-07-19 13:54:40|4342.5|4341.5|4341.5|4340.5|4343|4341.5|4341|4340|2646
1626702890000|2021-07-19 13:54:50||4340||4340.5||4340.5||4340|128
1626702900000|2021-07-19 13:55:00|4341|4340|4341.5|4340.5|4341.5|4340.5|4340.5|4339.5|1360
1626702910000|2021-07-19 13:55:10|4341|4341|4340|4339.5|4341.5|4341|4340|4339.5|828
1626702920000|2021-07-19 13:55:20|4339.5|4339|4339.5|4339|4340|4339|4339|4338.5|561
1626702930000|2021-07-19 13:55:30|4340|4338.5|4342.5|4342|4342.5|4342|4340|4338.5|2600
1626702940000|2021-07-19 13:55:40|4343|4342.5|4342.5|4341.5|4343|4342.5|4342.5|4341.5|386
1626702960000|2021-07-19 13:56:00|4342|4341|4341|4340|4342.5|4341|4341|4340|1270
1626702970000|2021-07-19 13:56:10|4340.5|4339.5|4340|4339|4340.5|4340|4340|4339|208
1626702980000|2021-07-19 13:56:20|4340.5|4339.5|4340.5|4340|4340.5|4340|4340.5|4339.5|553
1626702990000|2021-07-19 13:56:30|4340|4339.5|4339.5|4339|4340.5|4339.5|4339.5|4339|4806
1626703000000|2021-07-19 13:56:40|4339|4338.5|4339.5|4338.5|4339.5|4339|4339|4338.5|278
1626703010000|2021-07-19 13:56:50|4339|4338|4339.5|4338|4340.5|4339.5|4338.5|4338|2561
1626703020000|2021-07-19 13:57:00|4339|4338.5|4340.5|4339.5|4340.5|4339.5|4339|4338|1428
1626703030000|2021-07-19 13:57:10|4340|4339|4339.5|4338.5|4340.5|4339.5|4339.5|4338.5|241
1626703040000|2021-07-19 13:57:20|4340|4339|4339.5|4338.5|4340|4339|4339|4338|607
1626703050000|2021-07-19 13:57:30|4339|4338|4339|4338|4339.5|4338.5|4339|4338|139
1626703060000|2021-07-19 13:57:40|4338.5|4337.5|4338.5|4338|4338.5|4338|4338.5|4337.5|1367
1626703070000|2021-07-19 13:57:50||4337.5||4337.5||4338||4337.5|162
1626703080000|2021-07-19 13:58:00|4339|4338|4339.5|4338.5|4339.5|4339|4339|4337.5|1312
1626703090000|2021-07-19 13:58:10|4340|4339|4340.5|4339.5|4340.5|4339.5|4339.5|4338.5|1512
1626703100000|2021-07-19 13:58:20|4340|4339|4340|4338.5|4340.5|4339.5|4339.5|4338.5|1334
1626703110000|2021-07-19 13:58:30|4339.5|4339|4340.5|4339.5|4340.5|4340|4339.5|4339|479
1626703120000|2021-07-19 13:58:40|4341|4340|4341|4340|4341.5|4340.5|4341|4340|977
1626703130000|2021-07-19 13:58:50|4341.5|4340.5|4340|4339|4341.5|4341|4339.5|4339|2947
1626703140000|2021-07-19 13:59:00|4340.5|4339.5|4341|4339.5|4341|4339.5|4339|4338.5|1851
1626703150000|2021-07-19 13:59:10|4340.5|4340|4340.5|4339.5|4340.5|4340.5|4340.5|4339|1640
1626703160000|2021-07-19 13:59:20|4341|4340|4341|4339.5|4341.5|4341|4341|4339.5|422
1626703170000|2021-07-19 13:59:30|4341.5|4340|4341.5|4341|4341.5|4341|4341.5|4340|232
1626703180000|2021-07-19 13:59:40|4341|4340.5|4341|4339.5|4341.5|4340.5|4341|4339.5|677
1626703190000|2021-07-19 13:59:50|4341.5|4340|4341|4339.5|4341.5|4341|4341|4339.5|472
1626703200000|2021-07-19 14:00:00|4341.5|4340|4343|4342.5|4343|4342.5|4341|4339.5|1801
1626703210000|2021-07-19 14:00:10|4343.5|4343|4342|4341|4344|4343|4342|4340.5|2595
1626703220000|2021-07-19 14:00:20|4341.5|4340.5|4342|4340.5|4342|4341|4341.5|4340.5|459
1626703230000|2021-07-19 14:00:30|4342.5|4341|4342|4340.5|4342.5|4342|4342|4340.5|473
1626703240000|2021-07-19 14:00:40|4342.5|4341|4341.5|4341|4342.5|4341.5|4341.5|4341|483
1626703250000|2021-07-19 14:00:50|4342|4340.5|4341.5|4341|4342|4341|4341.5|4340.5|198
1626703260000|2021-07-19 14:01:00|4342|4340.5|4343|4342|4343|4342|4342|4340.5|377
1626703270000|2021-07-19 14:01:10|4342.5|4341.5|4343|4342|4343|4342|4342.5|4341|2430
1626703280000|2021-07-19 14:01:20|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342|4341.5|630
1626703290000|2021-07-19 14:01:30|4343|4342|4344|4343|4344|4343|4343|4342|350
1626703300000|2021-07-19 14:01:40||4342.5||4343||4343||4342.5|243
1626703310000|2021-07-19 14:01:50|4343.5|4343.5|4344|4343|4344|4343.5|4343.5|4343|816
1626703320000|2021-07-19 14:02:00|4344.5|4343.5|4344.5|4343.5|4345|4344|4344.5|4343|554
1626703330000|2021-07-19 14:02:10|4345|4344|4347|4346|4347|4346|4345|4343.5|923
1626703340000|2021-07-19 14:02:20|4346.5|4345.5|4346.5|4346|4347|4346|4346|4345.5|1228
1626703350000|2021-07-19 14:02:30|4347|4345.5|4347.5|4346.5|4348|4347|4346|4345|3931
1626703360000|2021-07-19 14:02:40|4348|4346|4345.5|4344.5|4348|4346.5|4345|4344|4021
1626703380000|2021-07-19 14:03:00|4345|4344|4345|4344.5|4345|4344.5|4345|4344|847
1626703390000|2021-07-19 14:03:10|4344.5|4344|4344|4343|4344.5|4344|4343|4342.5|863
1626703400000|2021-07-19 14:03:20|4343.5|4343.5|4344.5|4344|4345|4344|4343.5|4343.5|293
1626703410000|2021-07-19 14:03:30|4345|4343.5|4346|4345|4346|4345.5|4345|4343.5|1473
1626703420000|2021-07-19 14:03:40|4345.5|4344.5|4344.5|4343.5|4346|4345|4344|4343.5|3875
1626703430000|2021-07-19 14:03:50|4344|4343|4344.5|4344|4345|4344|4343|4342|3421
1626703440000|2021-07-19 14:04:00|4345|4344.5|4345.5|4344.5|4345.5|4345|4345|4344|724
1626703450000|2021-07-19 14:04:10|4345|4344|4344.5|4343.5|4345.5|4344.5|4344.5|4343.5|895
1626703460000|2021-07-19 14:04:20|4345|4344|4346.5|4346|4346.5|4346|4345|4343.5|561
1626703470000|2021-07-19 14:04:30|4347|4346.5|4347|4346.5|4347|4346.5|4347|4346|681
1626703480000|2021-07-19 14:04:40|4348|4347|4348|4347|4348|4347.5|4347.5|4347|496
1626703490000|2021-07-19 14:04:50|4348.5|4347.5|4347.5|4347|4348.5|4348|4347.5|4347|577
1626703500000|2021-07-19 14:05:00|4348|4347.5|4347|4346|4348.5|4348|4345.5|4344.5|3832
1626703510000|2021-07-19 14:05:10|4346.5|4345.5|4347|4345.5|4347|4346|4346|4345|629
1626703520000|2021-07-19 14:05:20|4346.5|4346|4346|4345.5|4346.5|4346|4346|4345.5|200
1626703530000|2021-07-19 14:05:30|4346.5|4345|4346|4345|4346.5|4345|4345.5|4344.5|866
1626703540000|2021-07-19 14:05:40|4345.5|4344.5|4346|4344.5|4346|4345|4345|4344.5|1286
1626703550000|2021-07-19 14:05:50|4345.5|4345|4346|4345|4346|4345|4345.5|4344.5|700
1626703560000|2021-07-19 14:06:00|4345.5|4344.5|4345|4344|4345.5|4345|4344.5|4343.5|1634
1626703570000|2021-07-19 14:06:10||4344.5||4344||4344.5||4344|208
1626703580000|2021-07-19 14:06:20|4345.5|4344.5|4345.5|4344.5|4345.5|4345|4345.5|4344.5|981
1626703590000|2021-07-19 14:06:30|4346|4345|4346|4345|4347|4346|4345.5|4345|866
1626703600000|2021-07-19 14:06:40|4345.5|4344.5|4346|4345|4346.5|4345.5|4345.5|4344.5|1073
1626703610000|2021-07-19 14:06:50|4346.5|4345.5|4346.5|4345.5|4347|4346|4345.5|4345|1400
1626703620000|2021-07-19 14:07:00|4346|4346|4346|4345|4346.5|4346|4345.5|4345|716
1626703630000|2021-07-19 14:07:10|4346.5|4345.5|4344.5|4344|4346.5|4346|4344|4343|4298
1626703640000|2021-07-19 14:07:20|4344|4343|4343|4342.5|4344.5|4343.5|4343|4342.5|1977
1626703650000|2021-07-19 14:07:30|4343.5|4343|4344.5|4343.5|4344.5|4343.5|4343.5|4343|1553
1626703660000|2021-07-19 14:07:40|4345|4343|4345|4344|4345|4344|4345|4343|329
1626703670000|2021-07-19 14:07:50|4344.5|4343.5|4344|4343|4345|4343.5|4344|4343|624
1626703680000|2021-07-19 14:08:00|4343.5||4344||4344||4343.5||215
1626703690000|2021-07-19 14:08:10|4345|4343.5|4345|4344|4345|4344|4344|4343|1603
1626703700000|2021-07-19 14:08:20|4345.5|4344.5|4346|4345|4346|4345.5|4345.5|4344|433
1626703710000|2021-07-19 14:08:30|4346.5|4345.5|4347|4346|4347|4346|4346.5|4345|227
1626703720000|2021-07-19 14:08:40|4346.5|4346.5|4347|4346.5|4348|4347|4346.5|4346.5|1051
1626703730000|2021-07-19 14:08:50|4347.5|4347|4348|4347|4348|4347|4347.5|4347|919
1626703740000|2021-07-19 14:09:00|4347.5|4346.5|4347|4346|4347.5|4346.5|4346.5|4345.5|642
1626703750000|2021-07-19 14:09:10|4346.5|4346.5|4346|4345.5|4347|4346.5|4346|4345.5|192
1626703760000|2021-07-19 14:09:20|4346.5|4346|4347|4346|4347|4346|4346.5|4346|616
1626703770000|2021-07-19 14:09:30|4346.5|4345.5|4346.5|4346|4347|4346|4346|4344.5|2690
1626703780000|2021-07-19 14:09:40|4346|4345.5|4345|4344|4346.5|4345.5|4345|4344|1159
1626703790000|2021-07-19 14:09:50|4344.5||4344.5||4344.5||4344.5||34
1626703800000|2021-07-19 14:10:00|4344|4343.5|4343.5|4342.5|4344|4343.5|4343.5|4342.5|914
1626703810000|2021-07-19 14:10:10|4343|4343|4342.5|4341.5|4343|4343|4342|4341.5|927
1626703820000|2021-07-19 14:10:20|4343|4342|4341|4340|4343|4342.5|4341|4340|1071
1626703830000|2021-07-19 14:10:30|4340.5|4340.5|4340.5|4340|4341|4340.5|4340.5|4340|189
1626703840000|2021-07-19 14:10:40|4341|4340.5|4341|4340|4341|4340.5|4340.5|4340|799
1626703850000|2021-07-19 14:10:50|4341.5|4340.5|4342|4341|4342.5|4342|4341.5|4340.5|4661
1626703860000|2021-07-19 14:11:00|4341.5|4340.5|4341.5|4340|4341.5|4341|4341.5|4340|120
1626703870000|2021-07-19 14:11:10|4341|4338.5|4340.5|4339.5|4341|4340.5|4339.5|4338.5|5574
1626703880000|2021-07-19 14:11:20|4341|4340|4340.5|4339|4341|4340|4340.5|4339|0
1626703890000|2021-07-19 14:11:30|4340|4338.5|4340.5|4339.5|4340.5|4339.5|4340|4338.5|17
1626703900000|2021-07-19 14:11:40|4340|4340|4339.5|4338.5|4340|4340|4339.5|4338.5|480
1626703910000|2021-07-19 14:11:50|4340|4339|4340|4339.5|4340|4339.5|4339.5|4338.5|552
1626703920000|2021-07-19 14:12:00|4340.5|4340|4342|4341.5|4342.5|4342|4340.5|4340|1323
1626703930000|2021-07-19 14:12:10|4342.5|4342|4343|4342|4344|4343|4342.5|4342|198
1626703940000|2021-07-19 14:12:20|4342.5|4342.5|4341|4340|4343|4342.5|4341|4340|2145
1626703950000|2021-07-19 14:12:30|4340.5|4339.5|4341|4340|4341|4340|4339.5|4338.5|519
1626703960000|2021-07-19 14:12:40|4341.5|4340.5|4342|4341|4342|4341.5|4341|4340.5|604
1626703970000|2021-07-19 14:12:50||4341.5||4341||4341.5||4341|84
1626703980000|2021-07-19 14:13:00|4341.5|4341.5|4341.5|4340.5|4342.5|4342|4341.5|4340.5|3203
1626703990000|2021-07-19 14:13:10|4342|4341|4342.5|4341.5|4343|4341.5|4342|4341|394
1626704000000|2021-07-19 14:13:20|4343|4342|4343.5|4342.5|4343.5|4343|4342.5|4341.5|1337
1626704010000|2021-07-19 14:13:30|4343|4342|4342|4341|4343|4342|4342|4341|1026
1626704020000|2021-07-19 14:13:40|4342.5|4341.5|4343|4342|4343|4342.5|4342|4341.5|1236
1626704030000|2021-07-19 14:13:50|4342.5|4341.5|4342.5|4341.5|4342.5|4342|4342.5|4341.5|0
1626704040000|2021-07-19 14:14:00|4342|4342|4343|4342|4343|4342.5|4342|4342|1111
1626704050000|2021-07-19 14:14:10|4343.5|4342.5|4343.5|4342.5|4344|4343|4343|4342|454
1626704060000|2021-07-19 14:14:20|4343|4342|4343.5|4342.5|4343.5|4342.5|4342.5|4342|126
1626704070000|2021-07-19 14:14:30|4343|4343|4344.5|4343.5|4345|4344|4343|4343|1966
1626704080000|2021-07-19 14:14:40|4345|4344|4344.5|4344|4345|4344|4344.5|4343|1080
1626704090000|2021-07-19 14:14:50|4345|4343.5|4344|4343|4345|4344|4343.5|4343|2583
1626704100000|2021-07-19 14:15:00|4344.5|4343.5|4344|4343|4345|4344|4344|4343|1110
1626704110000|2021-07-19 14:15:10||4343.5||4343||4343.5||4343|0
1626704120000|2021-07-19 14:15:20||4343.5||4343||4343.5||4343|550
1626704130000|2021-07-19 14:15:30|4343.5|4342.5|4345.5|4344.5|4345.5|4344.5|4343|4342.5|4604
1626704140000|2021-07-19 14:15:40|4346|4345|4345.5|4345|4346.5|4345.5|4345.5|4345|2410
1626704150000|2021-07-19 14:15:50|4345|4344.5|4344.5|4343.5|4345|4344.5|4344|4343.5|2651
1626704160000|2021-07-19 14:16:00|4345|4344|4345|4343.5|4345|4344.5|4344|4343.5|3224
1626704170000|2021-07-19 14:16:10|4345.5|4344|4344|4343|4345.5|4344.5|4343.5|4343|1557
1626704180000|2021-07-19 14:16:20|4343.5|4342.5|4343.5|4342.5|4344|4342.5|4343|4342|2174
1626704190000|2021-07-19 14:16:30|4344|4343|4344|4342.5|4344|4343|4343.5|4342.5|228
1626704210000|2021-07-19 14:16:50|4343.5|4343|4345|4344|4345|4344|4343.5|4342.5|2217
1626704220000|2021-07-19 14:17:00|4345.5|4344.5|4345.5|4344.5|4346|4345.5|4345|4344.5|2039
1626704230000|2021-07-19 14:17:10|4345|4344|4346|4345|4346|4345|4344|4343.5|3331
1626704240000|2021-07-19 14:17:20|4346.5|4345.5|4347.5|4346.5|4347.5|4347|4346|4345|2459
1626704250000|2021-07-19 14:17:30|4348|4347|4346.5|4345.5|4348.5|4347.5|4346|4345|1954
1626704260000|2021-07-19 14:17:40|4346|4345|4345|4344|4346|4345|4344.5|4343.5|3165
1626704270000|2021-07-19 14:17:50|4344.5|4344.5|4345|4344|4345|4344.5|4344.5|4343.5|62
1626704280000|2021-07-19 14:18:00|4345.5|4344.5|4346|4345|4346|4345.5|4345|4344.5|1095
1626704290000|2021-07-19 14:18:10|4346.5|4345.5|4347.5|4347|4348.5|4347.5|4346.5|4345|1906
1626704300000|2021-07-19 14:18:20|4348|4346.5|4347.5|4346.5|4348.5|4347.5|4347.5|4346.5|2051
1626704320000|2021-07-19 14:18:40|4348|4347|4347.5|4346.5|4348.5|4347.5|4347.5|4346.5|369
1626704330000|2021-07-19 14:18:50|4348|4347|4348|4347|4348.5|4347|4347|4346.5|1648
1626704340000|2021-07-19 14:19:00|4347.5|4347.5|4348|4347|4348.5|4347.5|4347.5|4347|403
1626704350000|2021-07-19 14:19:10|4347.5|4346.5|4348.5|4347.5|4349|4348|4347.5|4346|3311
1626704360000|2021-07-19 14:19:20|4349|4348|4348|4347|4349|4348.5|4347.5|4346.5|1637
1626704370000|2021-07-19 14:19:30|4347.5|4346.5|4347.5|4346.5|4348|4347.5|4347|4346.5|520
1626704380000|2021-07-19 14:19:40|4348|4347|4348|4347.5|4349|4348.5|4347.5|4347|3441
1626704390000|2021-07-19 14:19:50|4347.5|4347|4348.5|4347|4349|4348.5|4347|4346.5|6116
1626704400000|2021-07-19 14:20:00|4348|4347.5|4348|4347|4348.5|4348|4347.5|4347|876
1626704410000|2021-07-19 14:20:10|4347.5|4346.5|4348|4347|4348.5|4347.5|4347.5|4346.5|862
1626704420000|2021-07-19 14:20:20|4348.5|4347.5|4348|4346.5|4348.5|4348|4348|4346.5|3627
1626704430000|2021-07-19 14:20:30|4348.5|4347|4345.5|4345|4348.5|4347|4345.5|4345|11253
1626704440000|2021-07-19 14:20:40|4346|4345.5|4344|4342.5|4346.5|4346|4343.5|4342.5|7331
1626704450000|2021-07-19 14:20:50|4343.5|4342|4343|4342|4343.5|4342.5|4343|4342|734
1626704460000|2021-07-19 14:21:00|4342.5|4341|4341.5|4341|4343|4342|4341.5|4340.5|4102
1626704470000|2021-07-19 14:21:10|4342|4341.5|4343.5|4342.5|4343.5|4342.5|4342|4341.5|2129
1626704480000|2021-07-19 14:21:20|4344|4343|4344.5|4343.5|4345|4344.5|4344|4342.5|1745
1626704490000|2021-07-19 14:21:30|4344|4343|4343|4342|4344|4343|4343|4342|2530
1626704500000|2021-07-19 14:21:40|4342.5|4341.5|4343|4342|4343.5|4342.5|4342.5|4341.5|532
1626704510000|2021-07-19 14:21:50|4342.5|4342.5|4342|4341|4343.5|4342.5|4342|4341|1181
1626704520000|2021-07-19 14:22:00|4342.5|4341.5|4342.5|4341|4342.5|4341.5|4341|4340|1562
1626704530000|2021-07-19 14:22:10|4342|4340.5|4342|4340.5|4342|4341|4341|4340|441
1626704540000|2021-07-19 14:22:20|4342.5|4341|4342.5|4341.5|4342.5|4341.5|4342|4341|344
1626704550000|2021-07-19 14:22:30|4343|4341|4342.5|4341.5|4343|4342|4342.5|4341|139
1626704560000|2021-07-19 14:22:40|4343|4342|4342.5|4341.5|4343.5|4342|4341.5|4341|1390
1626704570000|2021-07-19 14:22:50|4342|4342|4342.5|4341.5|4342.5|4342|4342|4341|215
1626704580000|2021-07-19 14:23:00|4342|4341|4343|4342|4343|4342|4342|4341|804
1626704590000|2021-07-19 14:23:10|4342.5|4342.5|4343|4341.5|4343|4342.5|4342.5|4341.5|282
1626704600000|2021-07-19 14:23:20|4342.5|4342|4342.5|4341.5|4343|4342.5|4342.5|4341.5|332
1626704610000|2021-07-19 14:23:30|4342|4342|4342.5|4341.5|4343|4342|4342|4341.5|777
1626704620000|2021-07-19 14:23:40|4342||4342.5||4342.5||4342||1086
1626704630000|2021-07-19 14:23:50|4342||4342.5||4342.5||4342||0
1626704640000|2021-07-19 14:24:00|4343|4342|4343|4341.5|4343|4342.5|4342.5|4341|870
1626704650000|2021-07-19 14:24:10|4342.5||4343||4343||4342.5||0
1626704660000|2021-07-19 14:24:20|4343.5|4342|4343.5|4342.5|4344|4343|4343|4342|1567
1626704670000|2021-07-19 14:24:30|4344|4343|4344|4343|4344|4343|4344|4343|60
1626704680000|2021-07-19 14:24:40|4344.5|4343.5|4344.5|4343.5|4344.5|4344|4344.5|4343.5|266
1626704690000|2021-07-19 14:24:50|4344|4344|4343.5|4342.5|4344.5|4344|4343|4342|2333
1626704700000|2021-07-19 14:25:00|4344|4343|4343|4341.5|4344|4343|4342.5|4341.5|2567
1626704710000|2021-07-19 14:25:10|4342.5|4342|4343.5|4342.5|4344.5|4343|4342.5|4342|416
1626704720000|2021-07-19 14:25:20|4344|4343|4344.5|4343.5|4345.5|4344.5|4344|4343|947
1626704730000|2021-07-19 14:25:30|4344|4343|4343.5|4342.5|4344.5|4343.5|4343.5|4342.5|60
1626704740000|2021-07-19 14:25:40|4343|4342|4342|4341|4343|4342.5|4341|4340|1804
1626704750000|2021-07-19 14:25:50|4341.5|4340.5|4341.5|4340.5|4342|4341|4341|4340|582
1626704760000|2021-07-19 14:26:00|4342||4341.5||4342||4341.5||0
1626704770000|2021-07-19 14:26:10|4342|4341|4341.5|4340.5|4342|4341|4340.5|4340|1018
1626704780000|2021-07-19 14:26:20|4342|4341|4341.5|4341|4342|4341|4341|4340|90
1626704790000|2021-07-19 14:26:30|4342|4341.5|4343|4342|4343|4342.5|4342|4341|1854
1626704800000|2021-07-19 14:26:40|4342.5|4341.5|4343.5|4342.5|4344|4343.5|4342.5|4341.5|670
1626704810000|2021-07-19 14:26:50|4343|4342|4342.5|4342|4343|4342.5|4342.5|4342|1206
1626704820000|2021-07-19 14:27:00|4343|4341.5|4343|4342|4343|4342|4342|4341.5|1031
1626704830000|2021-07-19 14:27:10|4343.5|4342.5|4344.5|4343.5|4345|4344.5|4343.5|4342.5|1070
1626704840000|2021-07-19 14:27:20|4345|4344|4346.5|4345.5|4347|4346|4345|4344|910
1626704850000|2021-07-19 14:27:30|4347|4345|4347|4345.5|4347|4346.5|4346.5|4345|434
1626704860000|2021-07-19 14:27:40|4347.5|4346|4347|4346|4347.5|4346.5|4346.5|4346|3360
1626704870000|2021-07-19 14:27:50|4346.5||4347||4347||4346.5||112
1626704880000|2021-07-19 14:28:00|4346.5|4345.5|4345.5|4344|4346.5|4345.5|4345|4344|1896
1626704890000|2021-07-19 14:28:10|4345|4343.5|4344|4343|4345|4343.5|4343|4342|621
1626704900000|2021-07-19 14:28:20|4343.5|4342.5|4342.5|4341.5|4343.5|4342.5|4342.5|4341.5|318
1626704910000|2021-07-19 14:28:30|4343|4342|4344.5|4344|4344.5|4344|4343|4342|789
1626704920000|2021-07-19 14:28:40|4345|4344.5|4344.5|4343.5|4345|4344.5|4344|4343|265
1626704930000|2021-07-19 14:28:50|4345|4344|4346.5|4345.5|4347|4345.5|4345|4344|130
1626704940000|2021-07-19 14:29:00|4347|4345|4347|4346|4347.5|4346.5|4346.5|4345|873
1626704950000|2021-07-19 14:29:10|4347.5|4346.5|4347.5|4346.5|4347.5|4347|4347|4346|195
1626704960000|2021-07-19 14:29:20|4347|4347|4345.5|4344.5|4347|4347|4345.5|4344.5|1576
1626704970000|2021-07-19 14:29:30|4346|4345|4347.5|4346.5|4347.5|4347|4346|4345|212
1626704980000|2021-07-19 14:29:40|4348|4347|4347.5|4346.5|4348|4347|4347.5|4346.5|26
1626704990000|2021-07-19 14:29:50|4347|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4346|276
1626705000000|2021-07-19 14:30:00|4347|4347|4346.5|4345.5|4347|4347|4346.5|4345.5|1071
1626705010000|2021-07-19 14:30:10|4346|4346|4346.5|4345.5|4346.5|4346|4346|4345.5|267
1626705020000|2021-07-19 14:30:20|4346|4344.5|4344|4342.5|4346|4344.5|4343.5|4342.5|1055
1626705030000|2021-07-19 14:30:30|4343.5||4343.5||4344||4343.5||40
1626705040000|2021-07-19 14:30:40|4343|4341.5|4343.5|4343|4344|4343|4342.5|4341.5|1415
1626705050000|2021-07-19 14:30:50|4344|4343.5|4343|4341.5|4344|4343.5|4342.5|4341.5|819
1626705060000|2021-07-19 14:31:00|4342.5|4342|4342|4341.5|4343|4342|4342|4341.5|397
1626705070000|2021-07-19 14:31:10|4342.5||4342||4342.5||4342||90
1626705080000|2021-07-19 14:31:20|4341.5|4341|4340.5|4340|4341.5|4341|4340|4339.5|3976
1626705090000|2021-07-19 14:31:30|4341|4340.5|4341|4340|4341|4340.5|4340.5|4340|962
1626705100000|2021-07-19 14:31:40|4340.5|4339.5|4340.5|4339.5|4341|4339.5|4340|4339.5|1229
1626705110000|2021-07-19 14:31:50|4340|4339|4339.5|4339|4340.5|4339|4339.5|4338.5|1367
1626705120000|2021-07-19 14:32:00|4340|4338.5|4340.5|4339|4340.5|4340|4340|4338.5|1226
1626705130000|2021-07-19 14:32:10|4340|4339.5|4339.5|4339|4340.5|4339.5|4339.5|4339|238
1626705140000|2021-07-19 14:32:20|4339|4338.5|4339|4338|4339|4338.5|4339|4338|117
1626705150000|2021-07-19 14:32:30|4338.5|4337.5|4338|4337.5|4338.5|4337.5|4338|4337|1142
1626705160000|2021-07-19 14:32:40|4337.5|4337|4337.5|4336.5|4337.5|4337|4337|4336|1598
1626705170000|2021-07-19 14:32:50|4337|4336|4337|4336|4337|4336|4337|4336|525
1626705180000|2021-07-19 14:33:00|4336.5|4335.5|4336|4335|4336.5|4336|4335.5|4335|1962
1626705190000|2021-07-19 14:33:10|4336.5|4335.5|4336|4335|4336.5|4336|4335.5|4335|666
1626705200000|2021-07-19 14:33:20|4335.5|4334.5|4334|4333|4335.5|4335|4334|4333|21703
1626705210000|2021-07-19 14:33:30|4333.5|4333.5|4334|4333|4334|4333.5|4333.5|4333|844
1626705220000|2021-07-19 14:33:40|4334.5|4333.5|4335|4333.5|4335.5|4334.5|4334.5|4333|2261
1626705230000|2021-07-19 14:33:50|4335.5|4334|4335.5|4334.5|4335.5|4335|4335|4334|875
1626705240000|2021-07-19 14:34:00|4336|4335|4336|4335.5|4336|4335.5|4335.5|4335|597
1626705250000|2021-07-19 14:34:10|4335.5|4335|4337|4336|4337.5|4337|4335.5|4334.5|2333
1626705260000|2021-07-19 14:34:20|4337.5|4336.5|4337|4336|4337.5|4336.5|4336.5|4335.5|56
1626705270000|2021-07-19 14:34:30|4336.5|4336.5|4338|4337|4338|4337.5|4336.5|4336|685
1626705280000|2021-07-19 14:34:40|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336|18
1626705290000|2021-07-19 14:34:50|4337|4336|4337|4336|4337|4336|4336.5|4336|1041
1626705300000|2021-07-19 14:35:00|4336.5|4336.5|4335.5|4334.5|4336.5|4336.5|4335.5|4334.5|1106
1626705310000|2021-07-19 14:35:10|4335|4335|4334.5|4333.5|4335.5|4335|4334.5|4333.5|345
1626705320000|2021-07-19 14:35:20|4335|4334|4335|4334|4335|4334|4334|4333.5|705
1626705330000|2021-07-19 14:35:30|4334.5|4333.5|4334.5|4334|4334.5|4334|4334.5|4333.5|375
1626705340000|2021-07-19 14:35:40|4334|4333.5|4332|4331.5|4334.5|4333.5|4332|4331.5|2047
1626705350000|2021-07-19 14:35:50|4332.5|4331|4332|4330.5|4332.5|4331|4332|4330.5|817
1626705360000|2021-07-19 14:36:00|4332.5|4331|4333|4332|4334|4333|4332.5|4331|3354
1626705370000|2021-07-19 14:36:10|4332.5|4331|4333|4331.5|4333|4331.5|4332|4331|343
1626705380000|2021-07-19 14:36:20|4332.5|4331|4331.5|4330.5|4332.5|4331|4331.5|4330.5|67
1626705390000|2021-07-19 14:36:30|4332|4331|4332|4330.5|4332|4331.5|4332|4330.5|42
1626705400000|2021-07-19 14:36:40|4331.5|4331|4331.5|4330.5|4332|4331|4330.5|4330|1993
1626705410000|2021-07-19 14:36:50|4331|4330|4331.5|4330.5|4331.5|4331|4330.5|4330|309
1626705420000|2021-07-19 14:37:00|4331|4330|4331|4330|4331.5|4330|4330.5|4329.5|1149
1626705430000|2021-07-19 14:37:10|4330.5|4330.5|4331|4330.5|4331.5|4331|4330.5|4330|1138
1626705440000|2021-07-19 14:37:20||4330||4330||4330.5||4330|292
1626705450000|2021-07-19 14:37:30|4331.5|4330.5|4331.5|4330.5|4332|4331.5|4331.5|4330.5|4345
1626705460000|2021-07-19 14:37:40|4331|4330|4330.5|4329.5|4331|4330|4329.5|4329|5680
1626705470000|2021-07-19 14:37:50|4330|4330|4330|4329|4330|4330|4330|4329|822
1626705480000|2021-07-19 14:38:00|4330.5|4329.5|4331.5|4330.5|4331.5|4330.5|4329.5|4329|884
1626705490000|2021-07-19 14:38:10|4331|4330|4331.5|4330.5|4331.5|4330.5|4331|4330|630
1626705500000|2021-07-19 14:38:20|4331|4331|4331.5|4330.5|4331.5|4331|4331|4330.5|205
1626705510000|2021-07-19 14:38:30|4331|4330|4331|4330|4331.5|4330.5|4330.5|4330|1733
1626705520000|2021-07-19 14:38:40|4331.5|4330.5|4331|4330|4331.5|4330.5|4330.5|4330|0
1626705530000|2021-07-19 14:38:50|4330.5|4329.5|4329.5|4329|4330.5|4329.5|4329|4328.5|1599
1626705540000|2021-07-19 14:39:00|4330.5|4328.5|4329|4328|4330.5|4330|4329|4328|2099
1626705550000|2021-07-19 14:39:10|4329.5|4328.5|4330|4329|4330|4329|4329.5|4328.5|73
1626705560000|2021-07-19 14:39:20|4330.5|4329.5|4330.5|4329|4331|4330|4330|4329|592
1626705570000|2021-07-19 14:39:30|4330|4329.5|4330.5|4329|4330.5|4329.5|4330|4329|587
1626705580000|2021-07-19 14:39:40|4330|4329.5|4330.5|4330|4330.5|4330|4330|4329.5|100
1626705590000|2021-07-19 14:39:50|4331.5|4330.5|4331|4330.5|4331.5|4330.5|4331|4330|59
1626705600000|2021-07-19 14:40:00|4332|4330|4332|4331|4332.5|4331.5|4332|4330|1042
1626705610000|2021-07-19 14:40:10|4331.5|4330.5|4331|4330|4331.5|4331|4331|4330|1881
1626705620000|2021-07-19 14:40:20|4331.5|4330.5|4332|4331.5|4332|4331.5|4331.5|4330.5|228
1626705630000|2021-07-19 14:40:30|4332.5|4332|4333|4331.5|4333.5|4332.5|4332.5|4331.5|1093
1626705640000|2021-07-19 14:40:40|4332.5|4331|4332.5|4332|4333|4332|4332|4331|4328
1626705650000|2021-07-19 14:40:50|4333|4332.5|4333|4332.5|4333.5|4333|4333|4332.5|1114
1626705660000|2021-07-19 14:41:00|4333.5|4333|4334|4333.5|4334|4333.5|4333|4332.5|457
1626705670000|2021-07-19 14:41:10|4334.5|4333|4334.5|4333|4334.5|4333|4333.5|4333|1306
1626705690000|2021-07-19 14:41:30|4335.5|4333.5|4334|4333|4335.5|4334.5|4333.5|4333|3001
1626705700000|2021-07-19 14:41:40|4333.5|4333.5|4334.5|4334|4334.5|4334|4333.5|4333.5|614
1626705710000|2021-07-19 14:41:50|4335|4334.5|4335|4334|4335.5|4334.5|4335|4334|521
1626705720000|2021-07-19 14:42:00|4335.5|4334.5|4336.5|4335.5|4337|4336|4335.5|4334.5|782
1626705730000|2021-07-19 14:42:10|4337|4336|4337.5|4337|4338|4337|4337|4336|2661
1626705740000|2021-07-19 14:42:20|4338|4337.5|4338|4337|4338.5|4337.5|4337.5|4337|1149
1626705750000|2021-07-19 14:42:30|4337.5|4337.5|4337.5|4336.5|4338.5|4337.5|4337|4336.5|3727
1626705760000|2021-07-19 14:42:40|4337|4336|4336.5|4335.5|4337|4336.5|4336.5|4335.5|1737
1626705770000|2021-07-19 14:42:50|4337|4336|4336|4335|4337|4336|4335.5|4335|1177
1626705780000|2021-07-19 14:43:00|4335.5|4334.5|4335.5|4335|4336|4335|4335|4334|1596
1626705790000|2021-07-19 14:43:10|4336|4335.5|4335.5|4334.5|4336.5|4336|4335.5|4334.5|1325
1626705800000|2021-07-19 14:43:20|4335|4334|4335|4334.5|4335.5|4334.5|4334.5|4334|1415
1626705810000|2021-07-19 14:43:30|4334.5|4334|4336|4335.5|4336|4335.5|4334.5|4334|1005
1626705820000|2021-07-19 14:43:40|4336.5|4336|4336.5|4335.5|4337|4336|4336|4335.5|533
1626705830000|2021-07-19 14:43:50|4337|4336|4336.5|4335.5|4337|4336|4336|4335.5|408
1626705840000|2021-07-19 14:44:00|4336|4336|4336|4335.5|4336.5|4336|4336|4335.5|582
1626705850000|2021-07-19 14:44:10|4336.5|4335|4336|4335|4336.5|4335.5|4335.5|4335|385
1626705860000|2021-07-19 14:44:20|4335.5|4335.5|4335.5|4335|4335.5|4335.5|4335.5|4335|913
1626705870000|2021-07-19 14:44:30|4336|4334.5|4335.5|4335|4336|4335.5|4335.5|4334.5|469
1626705880000|2021-07-19 14:44:40|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|436
1626705890000|2021-07-19 14:44:50|4336|4335.5|4334|4333.5|4336|4335.5|4334|4333.5|1536
1626705900000|2021-07-19 14:45:00|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|263
1626705910000|2021-07-19 14:45:10|4335.5|4334|4336.5|4335.5|4336.5|4335.5|4335|4334|1451
1626705920000|2021-07-19 14:45:20|4336|4336|4336.5|4335.5|4336.5|4336|4336|4335|348
1626705930000|2021-07-19 14:45:30|4337|4335|4336.5|4335.5|4337.5|4336.5|4336.5|4335|514
1626705940000|2021-07-19 14:45:40|4336|4335|4336.5|4335.5|4336.5|4335.5|4336|4335|0
1626705950000|2021-07-19 14:45:50|4337|4336|4336.5|4336|4337|4336.5|4336.5|4335.5|1533
1626705960000|2021-07-19 14:46:00|4336|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|1208
1626705970000|2021-07-19 14:46:10|4337|4336|4337.5|4336.5|4338|4337|4337|4336|1189
1626705980000|2021-07-19 14:46:20|4337|4336|4336.5|4336|4337|4336|4336.5|4336|453
1626705990000|2021-07-19 14:46:30|4336|4335.5|4337|4336.5|4337|4336.5|4336|4335.5|3702
1626706000000|2021-07-19 14:46:40|4336.5|4336|4337|4336|4337|4336|4336.5|4336|581
1626706010000|2021-07-19 14:46:50|4336.5|4335.5|4336.5|4336|4337|4336|4335.5|4335|4372
1626706020000|2021-07-19 14:47:00|4336|4335.5|4336|4335|4336|4335.5|4335.5|4335|475
1626706030000|2021-07-19 14:47:10|4336.5|4335.5|4336.5|4335.5|4337|4336.5|4336.5|4335.5|2222
1626706040000|2021-07-19 14:47:20|4336|4335|4336|4335|4337|4336|4336|4335|4206
1626706050000|2021-07-19 14:47:30|4335.5|4334.5|4335.5|4334.5|4336|4335|4335|4334.5|3672
1626706060000|2021-07-19 14:47:40|4336|4335|4336|4335|4336|4335.5|4336|4334.5|252
1626706070000|2021-07-19 14:47:50|4335.5||4335.5||4336||4335.5||1
1626706080000|2021-07-19 14:48:00|4336|4334.5|4336|4335|4336|4335.5|4335.5|4334.5|3319
1626706090000|2021-07-19 14:48:10|4335.5|4335.5|4336.5|4336|4336.5|4336|4335.5|4335.5|405
1626706100000|2021-07-19 14:48:20|4337|4336.5|4337|4336|4337.5|4337|4336.5|4336|1285
1626706110000|2021-07-19 14:48:30|4336.5|4335.5|4337|4336.5|4337|4336.5|4336|4335.5|2070
1626706120000|2021-07-19 14:48:40|4336.5|4336|4337|4336|4337|4336|4336.5|4335.5|549
1626706140000|2021-07-19 14:49:00|4337.5|4336.5|4338|4337|4338|4337.5|4337.5|4336|1097
1626706150000|2021-07-19 14:49:10|4339|4337.5|4338|4337|4339|4338|4338|4337|716
1626706160000|2021-07-19 14:49:20|4337.5|4336.5|4337.5|4336.5|4337.5|4337|4337|4336.5|2058
1626706170000|2021-07-19 14:49:30|4338|4337|4338|4337.5|4338|4337.5|4338|4337|87
1626706180000|2021-07-19 14:49:40||4337||4337||4337.5||4337|6
1626706190000|2021-07-19 14:49:50|4337.5|4337.5|4338|4337|4338|4337.5|4337.5|4337|397
1626706200000|2021-07-19 14:50:00|4338.5|4337.5|4340|4339|4341|4340|4338|4337|2170
1626706210000|2021-07-19 14:50:10|4339.5|4338.5|4339|4338|4340|4338.5|4338.5|4338|1586
1626706220000|2021-07-19 14:50:20|4338.5|4337.5|4337.5|4337|4338.5|4337.5|4337|4336.5|2433
1626706230000|2021-07-19 14:50:30|4338|4336.5|4338|4337|4338.5|4337.5|4337.5|4336.5|1401
1626706240000|2021-07-19 14:50:40|4338.5|4336.5|4337.5|4336.5|4338.5|4336.5|4337.5|4336.5|926
1626706250000|2021-07-19 14:50:50|4337|4337|4337.5|4337|4337.5|4337|4337|4337|0
1626706260000|2021-07-19 14:51:00|4337|4336.5|4337|4336|4337|4336.5|4336.5|4336|1663
1626706270000|2021-07-19 14:51:10|4336.5|4336.5|4335.5|4334.5|4337|4336.5|4335|4334.5|3991
1626706280000|2021-07-19 14:51:20|||||||||284
1626706290000|2021-07-19 14:51:30|4335|4334|4335|4334|4335.5|4334.5|4334.5|4334|314
1626706300000|2021-07-19 14:51:40|4335.5|4334.5|4336|4335|4336|4335.5|4335.5|4334.5|1701
1626706310000|2021-07-19 14:51:50|4336.5|4335.5|4336.5|4335.5|4336.5|4336|4336|4335.5|329
1626706320000|2021-07-19 14:52:00|4337|4336|4338.5|4337.5|4338.5|4337.5|4336.5|4335.5|3972
1626706330000|2021-07-19 14:52:10|4338|4338|4339|4338|4339|4338|4338|4338|589
1626706340000|2021-07-19 14:52:20|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337.5|211
1626706350000|2021-07-19 14:52:30|4339|4338|4338.5|4338|4339|4338.5|4338.5|4338|1829
1626706360000|2021-07-19 14:52:40|4339||4338.5||4339||4338.5||0
1626706370000|2021-07-19 14:52:50|4339|4338.5|4338.5|4337.5|4339|4338.5|4338|4337.5|3240
1626706380000|2021-07-19 14:53:00|4338|4338|4338.5|4337.5|4339|4338.5|4338|4337.5|1584
1626706390000|2021-07-19 14:53:10|4339|4338|4339.5|4338.5|4340|4339|4339|4338|741
1626706400000|2021-07-19 14:53:20|4339|4338|4339.5|4338.5|4339.5|4339|4338.5|4338|1703
1626706410000|2021-07-19 14:53:30|4340|4339|4340.5|4339.5|4340.5|4339.5|4339.5|4338.5|771
1626706420000|2021-07-19 14:53:40|||||||||115
1626706430000|2021-07-19 14:53:50|||||||||50
1626706440000|2021-07-19 14:54:00|4340|4339|4339|4338.5|4340|4339|4339|4338.5|3080
1626706450000|2021-07-19 14:54:10|4339.5||4339.5||4340||4339.5||97
1626706460000|2021-07-19 14:54:20|4340||4340||4340||4339.5||0
1626706500000|2021-07-19 14:55:00|4340.5|4339|4341|4340|4341.5|4341|4340.5|4339|4083
1626706520000|2021-07-19 14:55:20|4340.5|4340.5|4341.5|4341|4341.5|4341|4340.5|4340.5|1061
1626706530000|2021-07-19 14:55:30|4341|4340.5|4341.5|4340.5|4341.5|4341|4340.5|4340|2262
1626706540000|2021-07-19 14:55:40|4341|4340|4341|4340|4341.5|4340|4340.5|4340|338
1626706550000|2021-07-19 14:55:50|4341.5|4340.5|4341.5|4340.5|4341.5|4341|4341|4340|532
1626706560000|2021-07-19 14:56:00|4341||4341||4341.5||4341||315
1626706570000|2021-07-19 14:56:10|4340.5|4340|4340.5|4340|4340.5|4340.5|4340.5|4340|429
1626706580000|2021-07-19 14:56:20|4341|4340.5|4340.5|4340|4341.5|4340.5|4340.5|4340|784
1626706590000|2021-07-19 14:56:30|4341|4340.5|4340.5|4340|4341|4340.5|4340.5|4340|137
1626706600000|2021-07-19 14:56:40|4340|4339.5|4339.5|4339|4340|4339.5|4339.5|4339|1553
1626706610000|2021-07-19 14:56:50|4340|4339.5|4338.5|4337.5|4340|4339.5|4338.5|4337.5|1912
1626706620000|2021-07-19 14:57:00|4339|4338|4340|4339|4340|4339.5|4339|4338|1607
1626706630000|2021-07-19 14:57:10|4339.5|4338.5|4338.5|4337.5|4340|4338.5|4338|4337.5|549
1626706640000|2021-07-19 14:57:20|4338|4337|4338|4337|4338|4337|4338|4337|109
1626706650000|2021-07-19 14:57:30|4338.5|4337.5|4338.5|4337.5|4338.5|4338|4338|4337|291
1626706660000|2021-07-19 14:57:40|4339|4338|4338.5|4337.5|4339|4338|4338.5|4337.5|112
1626706670000|2021-07-19 14:57:50|4339|4338|4339|4338|4339|4338.5|4338|4337.5|2073
1626706680000|2021-07-19 14:58:00|4338.5|4338.5|4339|4338.5|4339|4338.5|4338.5|4338.5|291
1626706690000|2021-07-19 14:58:10|4339.5|4339|4339.5|4338.5|4339.5|4339|4339|4338.5|161
1626706700000|2021-07-19 14:58:20|4339|4338|4341|4340|4341|4340.5|4339|4338|1298
1626706710000|2021-07-19 14:58:30|4340.5|4340.5|4341.5|4340.5|4342|4341|4340.5|4340.5|675
1626706720000|2021-07-19 14:58:40|4341|4340|4341.5|4340.5|4341.5|4340.5|4340.5|4340|68
1626706730000|2021-07-19 14:58:50|4341|4340|4341|4340|4341|4340.5|4340.5|4340|185
1626706740000|2021-07-19 14:59:00|4340|4340.5|4340|4339|4340|4340.5|4339.5|4339|11369
1626706770000|2021-07-19 14:59:30|4339.5|4339.5|4340.5|4340|4340.5|4340|4339.5|4339.5|1131
1626706780000|2021-07-19 14:59:40|4341|4339.5|4341.5|4340.5|4341.5|4341|4341|4339.5|837
1626706790000|2021-07-19 14:59:50||4341||4341||4341||4340.5|435
1626706800000|2021-07-19 15:00:00|4341|4340.5|4342|4341|4342|4341|4341|4340|726
1626706810000|2021-07-19 15:00:10|4342.5|4341.5|4342|4341|4342.5|4342|4341.5|4341|834
1626706820000|2021-07-19 15:00:20|4341.5|4341.5|4342|4341|4342.5|4342|4341.5|4341|1187
1626706830000|2021-07-19 15:00:30|4341.5|4340.5|4342|4340.5|4342|4341|4341|4340.5|1188
1626706840000|2021-07-19 15:00:40|4341.5||4341.5||4342||4341.5||0
1626706850000|2021-07-19 15:00:50|4342|4341|4341|4340.5|4342|4341.5|4341|4340|2792
1626706860000|2021-07-19 15:01:00|4340.5|4340|4340.5|4339.5|4340.5|4340.5|4340|4339.5|1376
1626706870000|2021-07-19 15:01:10|4341||4340.5||4341||4340.5||0
1626706890000|2021-07-19 15:01:30|4340|4340|4340.5|4340|4340.5|4340|4340|4339.5|528
1626706900000|2021-07-19 15:01:40|4341|4340.5|4341|4340|4341.5|4340.5|4341|4340|1004
1626706910000|2021-07-19 15:01:50|4340.5|4339.5|4340|4339.5|4341|4339.5|4340|4339.5|997
1626706920000|2021-07-19 15:02:00|4340.5|4339|4340.5|4339.5|4341|4340|4340.5|4339|575
1626706930000|2021-07-19 15:02:10|4341|4340|4341.5|4340.5|4341.5|4341|4340.5|4339.5|1899
1626706940000|2021-07-19 15:02:20|4341|4340|4341.5|4341|4341.5|4341|4341|4340|529
1626706950000|2021-07-19 15:02:30|4341|4340.5|4341|4340.5|4341.5|4341|4341|4340|978
1626706960000|2021-07-19 15:02:40|4341.5|4341|4342.5|4342|4343.5|4343|4341.5|4340.5|6252
1626706970000|2021-07-19 15:02:50|4343|4341.5|4342|4341|4343|4341.5|4341|4340|7257
1626706980000|2021-07-19 15:03:00|4342.5|4341.5|4341.5|4340.5|4342.5|4342|4341.5|4340.5|3540
1626706990000|2021-07-19 15:03:10|4342|4341|4343|4341.5|4343|4342.5|4342|4340.5|2434
1626707000000|2021-07-19 15:03:20|4343.5|4342|4342.5|4342|4343.5|4343|4342.5|4342|469
1626707010000|2021-07-19 15:03:30|4343|4342.5|4344.5|4343.5|4344.5|4343.5|4343|4342|1667
1626707020000|2021-07-19 15:03:40|4344|4343|4345|4344|4345|4344|4344|4343|788
1626707030000|2021-07-19 15:03:50|4344.5|4344.5|4344.5|4344|4345.5|4345|4344|4343.5|5988
1626707040000|2021-07-19 15:04:00|4344|4343.5|4344.5|4343.5|4344.5|4344|4344|4343.5|1064
1626707050000|2021-07-19 15:04:10|||||||||175
1626707060000|2021-07-19 15:04:20|4344|4343|4343.5|4342.5|4344.5|4343|4343|4342|1363
1626707070000|2021-07-19 15:04:30|4343|4342|4343.5|4342.5|4343.5|4342.5|4342.5|4342|1158
1626707080000|2021-07-19 15:04:40|4343|4342|4344|4343|4344.5|4343.5|4342|4341.5|3651
1626707090000|2021-07-19 15:04:50|4344.5|4343.5|4344.5|4343.5|4345|4344|4344|4343|1915
1626707100000|2021-07-19 15:05:00|4344|4343|4344.5|4344|4344.5|4344|4344|4343|524
1626707110000|2021-07-19 15:05:10|4345|4343.5|4344.5|4343.5|4345.5|4345|4344.5|4343.5|3053
1626707120000|2021-07-19 15:05:20|4345.5|4344|4345.5|4344.5|4345.5|4345|4345|4344|6670
1626707130000|2021-07-19 15:05:30|4346|4345|4346.5|4345.5|4346.5|4346|4346|4345|2976
1626707140000|2021-07-19 15:05:40|4346|4346|4346.5|4345.5|4347|4346|4346|4345.5|1535
1626707150000|2021-07-19 15:05:50|4346||4346||4346||4346||0
1626707160000|2021-07-19 15:06:00|4345.5|4345|4346|4345|4346.5|4345.5|4345.5|4345|1263
1626707170000|2021-07-19 15:06:10|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|628
1626707180000|2021-07-19 15:06:20|4345|4344|4345|4344|4345.5|4344.5|4344.5|4344|506
1626707190000|2021-07-19 15:06:30|4345.5|4344.5|4346|4345|4346|4345|4345.5|4344|1898
1626707200000|2021-07-19 15:06:40|4345.5|4344.5|4346|4344.5|4346|4344.5|4345|4344.5|476
1626707210000|2021-07-19 15:06:50|4345.5||4346||4346||4345.5||2250
1626707220000|2021-07-19 15:07:00|4345.5|4345|4346|4345|4346|4345.5|4345|4345|3967
1626707230000|2021-07-19 15:07:10|4346.5|4345.5|4346.5|4345.5|4346.5|4346|4346|4345|1120
1626707240000|2021-07-19 15:07:20|4346|4345|4344.5|4344|4346.5|4345|4344.5|4344|1284
1626707250000|2021-07-19 15:07:30|4344|4343.5|4345|4344.5|4345.5|4344.5|4344|4343.5|1528
1626707260000|2021-07-19 15:07:40|4344.5|4344|4345|4344|4345.5|4344.5|4344.5|4344|1026
1626707270000|2021-07-19 15:07:50|4345.5|4344.5|4344.5|4344|4345.5|4344.5|4344.5|4344|621
1626707280000|2021-07-19 15:08:00|4344|4343.5|4343.5|4342.5|4344.5|4343.5|4343|4342.5|1514
1626707290000|2021-07-19 15:08:10|4343|4342|4342.5|4342|4343|4342.5|4342.5|4342|1322
1626707300000|2021-07-19 15:08:20|4342|4341.5|4342.5|4341.5|4342.5|4342|4342|4341|556
1626707310000|2021-07-19 15:08:30|4343|4342|4342.5|4341.5|4343|4342|4342.5|4341.5|199
1626707330000|2021-07-19 15:08:50|4342|4341|4342|4341|4342|4341|4341.5|4341|876
1626707340000|2021-07-19 15:09:00|4342.5|4341.5|4342.5|4341.5|4342.5|4342|4342.5|4341.5|65
1626707350000|2021-07-19 15:09:10|4343|4342|4342.5|4341.5|4343|4342|4342.5|4341.5|357
1626707360000|2021-07-19 15:09:20|4343|4342|4343.5|4342.5|4343.5|4343|4343|4342|827
1626707370000|2021-07-19 15:09:30|4344|4343|4343.5|4343|4344|4343|4343.5|4343|813
1626707380000|2021-07-19 15:09:40|4344|4342.5|4343|4342.5|4344|4343.5|4343|4342.5|1340
1626707390000|2021-07-19 15:09:50|4343.5||4343.5||4343.5||4343.5||91
1626707410000|2021-07-19 15:10:10|4343||4343.5||4343.5||4343||0
1626707420000|2021-07-19 15:10:20|4343||4343||4343||4343||12
1626707430000|2021-07-19 15:10:30|4342.5|4342|4343|4342.5|4343|4342.5|4342.5|4342|1275
1626707440000|2021-07-19 15:10:40|4342.5|4342|4342.5|4341.5|4342.5|4342|4342.5|4341.5|1358
1626707450000|2021-07-19 15:10:50|||||||||800
1626707460000|2021-07-19 15:11:00|4343|4342|4343.5|4342.5|4343.5|4342.5|4342.5|4342|634
1626707470000|2021-07-19 15:11:10|4343||4343||4343.5||4343||0
1626707480000|2021-07-19 15:11:20|4342.5|4342|4343|4342|4343|4342.5|4342|4341.5|3543
1626707490000|2021-07-19 15:11:30|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|206
1626707500000|2021-07-19 15:11:40|4342|4341|4342|4341.5|4342.5|4341.5|4341.5|4341|492
1626707510000|2021-07-19 15:11:50||4341||4341.5||4341.5||4341|1099
1626707520000|2021-07-19 15:12:00|4341.5|4341|4342|4341|4342|4341.5|4341.5|4341|883
1626707530000|2021-07-19 15:12:10|4341.5|4340.5|4341|4340.5|4341.5|4341|4341|4340|1387
1626707540000|2021-07-19 15:12:20|4340.5|4340|4341|4340|4341|4340.5|4340.5|4340|640
1626707550000|2021-07-19 15:12:30||4340.5||4340.5||4340.5||4340|700
1626707560000|2021-07-19 15:12:40|4341.5|4341|4341.5|4340.5|4341.5|4341|4341|4340.5|1147
1626707580000|2021-07-19 15:13:00|4341|4341|4342|4341|4342|4341.5|4341|4341|1883
1626707600000|2021-07-19 15:13:20|4341.5|4340.5|4341.5|4340.5|4341.5|4341|4341.5|4340.5|1686
1626707610000|2021-07-19 15:13:30|4341|4341|4341|4340.5|4341|4341|4341|4340.5|464
1626707620000|2021-07-19 15:13:40|4341.5|4341|4341.5|4340.5|4341.5|4341|4341|4340.5|880
1626707630000|2021-07-19 15:13:50|4341||4341||4341||4341||0
1626707640000|2021-07-19 15:14:00|4341.5|4341|4342|4341.5|4342|4341.5|4341.5|4341|2164
1626707650000|2021-07-19 15:14:10|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4341|194506
1626707660000|2021-07-19 15:14:20|4341|4340.5|4341|4340.5|4341.5|4340.5|4341|4340.5|644
1626707670000|2021-07-19 15:14:30|4341.5|4340|4341|4340|4341.5|4340|4340.5|4340|1296
1626707680000|2021-07-19 15:14:40|4341.5|4340.5|4341|4340.5|4341.5|4341|4341|4340.5|985
1626707690000|2021-07-19 15:14:50|||||||||32
1626707700000|2021-07-19 15:15:00|4341.5|4341|4342|4341|4342|4341.5|4341|4340.5|2650
1626707710000|2021-07-19 15:15:10|4341.5|4340.5|4342|4341|4342|4341|4341.5|4340.5|1209
1626707720000|2021-07-19 15:15:20|4341.5|4341.5|4342|4341.5|4342.5|4341.5|4341.5|4341.5|1125
1626707730000|2021-07-19 15:15:30|||||||||386
1626707740000|2021-07-19 15:15:40|4342.5|4342|4342.5|4342|4342.5|4342|4342|4341.5|2041
1626707750000|2021-07-19 15:15:50|4342|4341.5|4342.5|4342|4342.5|4342|4342|4341.5|4344
1626707760000|2021-07-19 15:16:00|4343|4341.5|4342.5|4342|4343|4342|4342.5|4341.5|948
1626707770000|2021-07-19 15:16:10|4343|4341.5|4343|4342.5|4343|4342.5|4342.5|4341.5|554
1626707780000|2021-07-19 15:16:20|4343.5||4343.5||4343.5||4343||1180
1626707790000|2021-07-19 15:16:30||4343||4343||4343||4343|0
1626707800000|2021-07-19 15:16:40|4344|4343.5|4344|4343|4344|4343.5|4343.5|4343|1882
1626707810000|2021-07-19 15:16:50||4343.5||4343.5||4343.5||4343.5|1139
1626707820000|2021-07-19 15:17:00|4344.5|4343|4343|4342.5|4344.5|4343|4343|4342.5|2041
1626707830000|2021-07-19 15:17:10|4342.5|4342|4343|4342|4343|4342|4342.5|4342|1149
1626707860000|2021-07-19 15:17:40|4342.5||4343||4343||4342.5||27
1626707870000|2021-07-19 15:17:50||4342.5||4342.5||4342.5||4342.5|450
1626707880000|2021-07-19 15:18:00|4342.5|4342|4342|4341.5|4343|4342|4342|4341.5|2103
1626707890000|2021-07-19 15:18:10||4341||4341||4341||4341|254
1626707900000|2021-07-19 15:18:20|4341.5||4342||4342||4341.5||320
1626707910000|2021-07-19 15:18:30|||||||||34
1626707920000|2021-07-19 15:18:40|4341.5|4340.5|4341.5|4340.5|4342|4341|4341.5|4340.5|452
1626707930000|2021-07-19 15:18:50|4341|4341|4342|4341.5|4342.5|4342|4341|4340.5|3263
1626707940000|2021-07-19 15:19:00|4341.5|4341|4342|4341|4342|4341|4341.5|4341|1159
1626707950000|2021-07-19 15:19:10|4341.5||4341.5||4341.5||4341.5||1088
1626707960000|2021-07-19 15:19:20|4342|4341.5|4342|4341.5|4342.5|4341.5|4342|4341.5|596
1626707970000|2021-07-19 15:19:30|4342.5|4342|4342.5|4341.5|4342.5|4342|4342.5|4341.5|350
1626707980000|2021-07-19 15:19:40|4342||4342||4342.5||4342||775
1626707990000|2021-07-19 15:19:50|4341.5|4341|4342|4341|4342.5|4342|4341.5|4341|1346
1626708000000|2021-07-19 15:20:00|4342.5|4341.5|4342.5|4341.5|4342.5|4342|4341.5|4341|2602
1626708010000|2021-07-19 15:20:10|4342|4341|4342|4341|4342.5|4341.5|4341.5|4341|1865
1626708020000|2021-07-19 15:20:20|4341.5|4340.5|4342|4340.5|4342|4341|4341|4340.5|879
1626708030000|2021-07-19 15:20:30|4341.5|4341|4343|4342|4343|4342|4341.5|4341|3636
1626708040000|2021-07-19 15:20:40|4342.5|4341.5|4342|4341|4343|4341.5|4341.5|4341|1444
1626708050000|2021-07-19 15:20:50|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|4341.5|4340.5|308
1626708060000|2021-07-19 15:21:00|4342|4341|4342.5|4341.5|4342.5|4341.5|4342|4340.5|2920
1626708070000|2021-07-19 15:21:10|4343|4342|4342.5|4342|4343|4342|4342.5|4342|302
1626708080000|2021-07-19 15:21:20|4342|4341.5|4341.5|4341|4342|4341.5|4341.5|4341|1414
1626708090000|2021-07-19 15:21:30|4342|4341.5|4341.5|4340.5|4342|4341.5|4341.5|4340.5|1146
1626708110000|2021-07-19 15:21:50|4341|4340|4341|4340|4341|4340.5|4340.5|4340|1721
1626708120000|2021-07-19 15:22:00|4340.5|4340.5|4341|4340|4341|4340.5|4340.5|4340|1905
1626708130000|2021-07-19 15:22:10|||||||||23
1626708150000|2021-07-19 15:22:30|4341.5|4340.5|4341|4340.5|4341.5|4341|4341|4340.5|721
1626708160000|2021-07-19 15:22:40|4340.5|4340|4341|4340|4341|4340|4340.5|4340|666
1626708170000|2021-07-19 15:22:50|||||||||99
1626708180000|2021-07-19 15:23:00|4340.5|4339.5|4340.5|4340|4340.5|4340|4340.5|4339.5|3782
1626708190000|2021-07-19 15:23:10|4340|4339.5|4340|4339|4340|4339.5|4339.5|4339|4679
1626708200000|2021-07-19 15:23:20||4339.5||4339||4339.5||4339|446
1626708210000|2021-07-19 15:23:30|4339.5|4339.5|4340|4339|4340|4339.5|4339.5|4339|1251
1626708220000|2021-07-19 15:23:40|4339.5||4339.5||4339.5||4339.5||831
1626708230000|2021-07-19 15:23:50|||||||||746
1626708240000|2021-07-19 15:24:00|4339|4338.5|4339|4338.5|4339.5|4339|4339|4338.5|2050
1626708250000|2021-07-19 15:24:10|4339.5|4339|4339|4338.5|4340|4339|4339|4338.5|2241
1626708270000|2021-07-19 15:24:30|4339.5|4339|4340.5|4340|4341.5|4340.5|4339.5|4339|2766
1626708280000|2021-07-19 15:24:40|4340|4339.5|4340.5|4339.5|4340.5|4340|4340|4339.5|254
1626708290000|2021-07-19 15:24:50|4340|4340|4340.5|4339.5|4340.5|4340|4340|4339.5|920
1626708300000|2021-07-19 15:25:00|4340|4339|4340|4339|4340|4339.5|4339.5|4339|962
1626708310000|2021-07-19 15:25:10|4340.5|4339.5|4341|4340.5|4341|4340.5|4340.5|4339|882
1626708320000|2021-07-19 15:25:20|||||||||61
1626708330000|2021-07-19 15:25:30|4340.5|4340|4341.5|4341|4341.5|4341|4340.5|4340|873
1626708340000|2021-07-19 15:25:40||4340.5||4340.5||4340.5||4340.5|931
1626708350000|2021-07-19 15:25:50|4341|4341|4341.5|4340.5|4341.5|4341|4341|4340.5|380
1626708360000|2021-07-19 15:26:00|4341|4341|4342|4341.5|4342|4341.5|4341|4341|1145
1626708370000|2021-07-19 15:26:10|4341.5|4341|4340.5|4340|4342|4341.5|4340.5|4340|3094
1626708380000|2021-07-19 15:26:20|4340|4339.5|4340.5|4340|4340.5|4340|4340|4339.5|815
1626708390000|2021-07-19 15:26:30|4340|4339.5|4340.5|4339.5|4340.5|4340|4340|4339.5|746
1626708400000|2021-07-19 15:26:40||4340||4340||4340||4340|0
1626708410000|2021-07-19 15:26:50|4341|4340.5|4340.5|4340|4341.5|4340.5|4340.5|4340|1662
1626708420000|2021-07-19 15:27:00|4341|4339.5|4341|4340|4341|4340|4340|4339.5|1905
1626708430000|2021-07-19 15:27:10|4340.5|4339.5|4340|4339.5|4341|4340|4340|4339.5|408
1626708450000|2021-07-19 15:27:30|4340.5|4340|4341|4340.5|4341|4340.5|4340.5|4340|996
1626708460000|2021-07-19 15:27:40|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4341|138
1626708470000|2021-07-19 15:27:50|4342|4341.5|4343|4342.5|4343.5|4343|4342|4341.5|5194
1626708480000|2021-07-19 15:28:00|4342.5|4342|4341|4340|4342.5|4342.5|4340|4339.5|5749
1626708490000|2021-07-19 15:28:10|4341.5|4340.5|4342|4341.5|4342|4341.5|4341.5|4340|1469
1626708500000|2021-07-19 15:28:20|4341.5|4341|4341.5|4340.5|4341.5|4341|4341.5|4340.5|1080
1626708510000|2021-07-19 15:28:30||4341||4340.5||4341||4340.5|412
1626708520000|2021-07-19 15:28:40|4341||4341.5||4341.5||4341||1125
1626708530000|2021-07-19 15:28:50|4342|4341|4342|4341|4342.5|4341.5|4342|4341|569
1626708540000|2021-07-19 15:29:00|4341.5|4340.5|4341|4340|4342.5|4341|4341|4340|1057
1626708550000|2021-07-19 15:29:10|4340.5||4341||4341||4340.5||308
1626708560000|2021-07-19 15:29:20|4340.5|4339.5|4339.5|4339|4341|4339.5|4339|4338.5|1887
1626708570000|2021-07-19 15:29:30|4340|4339.5|4340|4339|4340|4339.5|4339.5|4338.5|719
1626708580000|2021-07-19 15:29:40|4339.5|4338.5|4340|4338.5|4340|4338.5|4339.5|4338.5|73
1626708590000|2021-07-19 15:29:50|4339.5|4339|4341.5|4340.5|4341.5|4340.5|4339|4337.5|773
1626764410000|2021-07-20 07:00:10|4375|4357.5|4365|4358.5|4375|4363|4364.5|4357|727
1626764420000|2021-07-20 07:00:20|4364|4356.5|4361.5|4356.5|4364|4358.5|4360|4355|419
1626764430000|2021-07-20 07:00:30|4360.5|4357|4361.5|4357.5|4361.5|4357.5|4360.5|4357|717
1626764440000|2021-07-20 07:00:40|4361|4358|4364|4359|4364|4359|4361|4358|43
1626764450000|2021-07-20 07:00:50|4364.5|4358.5|4361.5|4357|4364.5|4358.5|4358|4356.5|1547
1626764460000|2021-07-20 07:01:00|4360.5|4357.5|4362|4359.5|4362.5|4359.5|4358|4355.5|2129
1626764470000|2021-07-20 07:01:10|4361.5|4359|4363.5|4360.5|4363.5|4361|4361.5|4359|423
1626764480000|2021-07-20 07:01:20|4363|4360|4363|4360.5|4363|4361|4363|4360|23
1626764490000|2021-07-20 07:01:30|4363.5|4361|4363|4360.5|4364|4362.5|4362.5|4360.5|2562
1626764500000|2021-07-20 07:01:40|4362.5|4360|4362|4359.5|4362.5|4360|4362|4359.5|481
1626764510000|2021-07-20 07:01:50|4361.5|4361.5|4362|4359.5|4362|4361.5|4361.5|4359.5|1496
1626764520000|2021-07-20 07:02:00|4361.5|4359|4359.5|4357.5|4362|4359.5|4359|4356.5|731
1626764530000|2021-07-20 07:02:10|4359|4358|4359|4357|4359.5|4358|4359|4356.5|221
1626764540000|2021-07-20 07:02:20|4358.5|4357.5|4358|4356|4359|4357.5|4358|4356|466
1626764550000|2021-07-20 07:02:30|4358.5|4356.5|4358.5|4356.5|4358.5|4356.5|4358.5|4356.5|0
1626764560000|2021-07-20 07:02:40|4358|4356|4355.5|4353.5|4358|4356|4355.5|4353|1128
1626764570000|2021-07-20 07:02:50|4355|4352|4354.5|4352.5|4355|4352.5|4354.5|4352|31
1626764580000|2021-07-20 07:03:00|4354|4353.5|4357|4354.5|4357|4355|4354|4352.5|1111
1626764590000|2021-07-20 07:03:10|4357.5|4355|4360.5|4358|4360.5|4358.5|4357.5|4355|1561
1626764600000|2021-07-20 07:03:20|4359.5|4357.5|4359.5|4357.5|4360.5|4358|4359|4357.5|343
1626764610000|2021-07-20 07:03:30|4360||4360||4360||4360||635
1626764620000|2021-07-20 07:03:40|4360.5||4360.5||4360.5||4360.5||778
1626764630000|2021-07-20 07:03:50|4360|4358|4358.5|4357|4360.5|4358.5|4357.5|4356.5|2445
1626764640000|2021-07-20 07:04:00|4359|4357.5|4359|4357|4360|4357.5|4359|4357|274
1626764650000|2021-07-20 07:04:10|4358.5||4359||4359||4358.5||115
1626764660000|2021-07-20 07:04:20|4359.5|4357.5|4359|4357.5|4360|4358|4358|4356.5|2056
1626764670000|2021-07-20 07:04:30||4358||4357||4358||4357|0
1626764680000|2021-07-20 07:04:40|4358.5||4358.5||4358.5||4358.5||0
1626764690000|2021-07-20 07:04:50|4358|4356.5|4356.5|4355|4358|4356.5|4356.5|4355|1247
1626764700000|2021-07-20 07:05:00|4357|4354.5|4356|4354.5|4357|4355|4355|4353|3250
1626764710000|2021-07-20 07:05:10|4356.5|4355|4354.5|4352.5|4358.5|4356.5|4354.5|4352.5|8658
1626764720000|2021-07-20 07:05:20|4354|4353|4355|4353|4355|4353|4354|4352.5|839
1626764730000|2021-07-20 07:05:30|4354.5|4352.5|4356.5|4354.5|4356.5|4354.5|4352.5|4350.5|2746
1626764740000|2021-07-20 07:05:40||4355||4355||4355||4355|243
1626764750000|2021-07-20 07:05:50|4355.5|4354.5|4355|4352.5|4355.5|4354.5|4354.5|4352.5|1249
1626764760000|2021-07-20 07:06:00|4354.5||4355||4355||4354.5||425
1626764770000|2021-07-20 07:06:10|4354.5|4353|4355|4352.5|4355|4353|4354.5|4352.5|83
1626764780000|2021-07-20 07:06:20|4355.5|4353|4359|4357|4359.5|4357.5|4355.5|4352.5|2555
1626764790000|2021-07-20 07:06:30|4358.5|4357.5|4357.5|4356|4358.5|4357.5|4357.5|4355.5|2039
1626764800000|2021-07-20 07:06:40|4358|4355.5|4358.5|4357|4358.5|4357|4358|4355.5|764
1626764810000|2021-07-20 07:06:50|4358|4356.5|4357|4355.5|4358|4356.5|4356|4355|1181
1626764820000|2021-07-20 07:07:00|4356.5|4355|4356.5|4355|4356.5|4355|4356.5|4355|265
1626764830000|2021-07-20 07:07:10|4357|4355.5|4358|4355.5|4358|4355.5|4357|4355.5|490
1626764840000|2021-07-20 07:07:20|4357.5|4356|4359|4356.5|4359|4357|4357.5|4356|888
1626764850000|2021-07-20 07:07:30|4358.5|4357|4359|4357.5|4359|4357.5|4358.5|4357|0
1626764860000|2021-07-20 07:07:40|4359.5|4358|4362.5|4361.5|4363.5|4361.5|4359.5|4358|1263
1626764870000|2021-07-20 07:07:50|4362|4361|4361|4359.5|4362|4361|4360.5|4359|422
1626764880000|2021-07-20 07:08:00||4359||4359||4359||4359|128
1626764890000|2021-07-20 07:08:10|4361.5|4359.5|4363.5|4361.5|4363.5|4361.5|4361.5|4359.5|847
1626764900000|2021-07-20 07:08:20|4363|4360.5|4364.5|4363|4364.5|4363|4361.5|4359.5|2230
1626764910000|2021-07-20 07:08:30|4364|4362.5|4367.5|4365.5|4367.5|4365.5|4363.5|4362.5|7062
1626764920000|2021-07-20 07:08:40|4368|4366|4368.5|4366.5|4368.5|4367|4368|4366|699
1626764930000|2021-07-20 07:08:50|4369|4367|4370|4368.5|4371.5|4370.5|4369|4367|4634
1626764940000|2021-07-20 07:09:00|4369.5|4368|4372|4370|4373.5|4371|4368|4365.5|6555
1626764950000|2021-07-20 07:09:10|4372.5|4370.5|4372.5|4371|4372.5|4371|4372|4370|614
1626764960000|2021-07-20 07:09:20|4373|4371.5|4375.5|4374|4376.5|4375|4373|4371.5|3170
1626764970000|2021-07-20 07:09:30|4376|4374.5|4376|4374.5|4376.5|4375.5|4375.5|4374|4045
1626764980000|2021-07-20 07:09:40|4375.5|4374|4377|4374.5|4378.5|4376.5|4374.5|4374|2879
1626764990000|2021-07-20 07:09:50|4377.5|4375.5|4378|4377|4378|4377|4377|4375|3406
1626765000000|2021-07-20 07:10:00|4378.5|4377.5|4383|4381.5|4383.5|4381.5|4378|4377|12846
1626765010000|2021-07-20 07:10:10|4383.5|4382|4382.5|4380.5|4386|4384|4382.5|4380.5|4666
1626765020000|2021-07-20 07:10:20|4383|4381|4382|4380.5|4384.5|4383|4381.5|4379.5|3843
1626765030000|2021-07-20 07:10:30|4381.5|4380|4381|4379.5|4381.5|4380|4380.5|4379.5|613
1626765040000|2021-07-20 07:10:40|4380.5|4379|4379|4378|4380.5|4379|4379|4378|661
1626765050000|2021-07-20 07:10:50|4378.5|4377.5|4378|4376|4378.5|4378|4377.5|4376|343
1626765060000|2021-07-20 07:11:00|4377.5|4376.5|4380|4378.5|4381|4379|4377.5|4376.5|2576
1626765070000|2021-07-20 07:11:10|4379.5|4378|4379|4377|4380|4378|4378.5|4376.5|579
1626765080000|2021-07-20 07:11:20|4378|4376.5|4377.5|4375.5|4378|4377|4376|4374|289
1626765100000|2021-07-20 07:11:40|4377|4376|4376|4374.5|4377|4376.5|4376|4374.5|308
1626765110000|2021-07-20 07:11:50|4377|4375|4376.5|4375.5|4378|4376|4376.5|4374.5|175
1626765120000|2021-07-20 07:12:00|4376|4375|4378.5|4377|4378.5|4377|4376|4375|1806
1626765130000|2021-07-20 07:12:10|4378|4377.5|4379.5|4378|4379.5|4378|4378|4377.5|425
1626765140000|2021-07-20 07:12:20|4379||4379.5||4379.5||4379||227
1626765150000|2021-07-20 07:12:30|4379|4378.5|4379|4377.5|4379.5|4378.5|4379|4377.5|283
1626765160000|2021-07-20 07:12:40|4379.5|4378|4379|4377.5|4379.5|4378|4379|4377.5|0
1626765170000|2021-07-20 07:12:50|4379.5|4378|4383.5|4381.5|4384|4381.5|4379.5|4378|2533
1626765180000|2021-07-20 07:13:00|4384|4381|4382.5|4380.5|4384|4381|4380.5|4379|593
1626765190000|2021-07-20 07:13:10|4382|4380|4379.5|4378|4382|4380|4379.5|4377|233
1626765200000|2021-07-20 07:13:20|4380|4378.5|4379.5|4378|4380.5|4379|4379.5|4378|60
1626765230000|2021-07-20 07:13:50|4380.5|4378.5|4382|4379.5|4382|4379.5|4380.5|4378|797
1626765240000|2021-07-20 07:14:00|4381.5|4379|4380.5|4379|4381.5|4379.5|4379.5|4378.5|222
1626765250000|2021-07-20 07:14:10|4381|4379.5|4381.5|4380|4382|4380.5|4381|4379.5|0
1626765260000|2021-07-20 07:14:20|4382|4379.5|4379|4377|4382|4379.5|4379|4377|1467
1626765270000|2021-07-20 07:14:30|4379.5|4377.5|4379|4377|4379.5|4378|4379|4377|0
1626765290000|2021-07-20 07:14:50|4378.5|4376.5|4377.5|4376|4378.5|4376.5|4377.5|4375.5|0
1626765300000|2021-07-20 07:15:00|4378|4376.5|4380.5|4379|4381|4379.5|4378|4376.5|2469
1626765310000|2021-07-20 07:15:10|4380|4379.5|4382|4380.5|4382|4380.5|4379.5|4378.5|243
1626765320000|2021-07-20 07:15:20|4382.5|4381|4382.5|4381|4383.5|4381|4382.5|4381|140
1626765330000|2021-07-20 07:15:30|4382|4380.5|4382|4380.5|4382.5|4381|4381|4379|1845
1626765340000|2021-07-20 07:15:40|4381.5|4379.5|4380|4378.5|4381.5|4380.5|4380|4378.5|793
1626765350000|2021-07-20 07:15:50|4379.5|4378|4379.5|4378|4379.5|4378|4379.5|4377|2
1626765360000|2021-07-20 07:16:00|4379|4377.5|4382|4380.5|4382.5|4380.5|4379|4377.5|2129
1626765370000|2021-07-20 07:16:10|4381.5|4380|4381.5|4379.5|4382|4380|4380|4379|624
1626765380000|2021-07-20 07:16:20|4381|4379|4380.5|4379|4381|4379|4380.5|4379|46
1626765400000|2021-07-20 07:16:40|4380|4378.5|4381|4379|4381|4379|4379.5|4378.5|681
1626765410000|2021-07-20 07:16:50|4381.5|4379.5|4380|4379|4381.5|4380|4380|4379|62
1626765420000|2021-07-20 07:17:00|4381|4379.5|4385|4383|4385|4383.5|4381|4379|4751
1626765430000|2021-07-20 07:17:10|4384.5|4382.5|4383.5|4382|4384.5|4383|4383.5|4382|536
1626765440000|2021-07-20 07:17:20|4384|4382.5|4382.5|4381|4384.5|4383|4382|4381|1868
1626765450000|2021-07-20 07:17:30|4383|4381.5|4384|4382.5|4384|4382.5|4383|4381.5|684
1626765460000|2021-07-20 07:17:40|4384.5|4383|4384.5|4383.5|4384.5|4383.5|4384.5|4383|199
1626765470000|2021-07-20 07:17:50|4384|4383|4382.5|4381|4384.5|4383|4382.5|4381|759
1626765480000|2021-07-20 07:18:00|4382|4380.5|4382.5|4381|4382.5|4381.5|4382|4380.5|377
1626765490000|2021-07-20 07:18:10|4382|4381.5|4381|4379.5|4382|4381.5|4381|4379.5|667
1626765500000|2021-07-20 07:18:20|4380.5|4378.5|4378.5|4377|4380.5|4379.5|4378.5|4377|165
1626765510000|2021-07-20 07:18:30|4379|4377.5|4379|4377.5|4379.5|4378.5|4378.5|4377.5|441
1626765520000|2021-07-20 07:18:40|4378|4377|4377|4375|4378|4377|4377|4375|478
1626765530000|2021-07-20 07:18:50|4376.5|4374.5|4374|4372.5|4376.5|4374.5|4374|4372.5|1096
1626765540000|2021-07-20 07:19:00|4374.5|4372|4375.5|4374|4377|4375.5|4374.5|4372|1202
1626765550000|2021-07-20 07:19:10|4376|4373.5|4377|4375|4377|4375.5|4376|4373.5|251
1626765560000|2021-07-20 07:19:20|4376.5|4374.5|4378.5|4377|4378.5|4377|4376|4374.5|486
1626765570000|2021-07-20 07:19:30|4379|4377.5|4379.5|4378|4379.5|4378|4379|4377.5|382
1626765580000|2021-07-20 07:19:40|||||||||6607
1626765590000|2021-07-20 07:19:50|4379|4377.5|4379.5|4378.5|4379.5|4378.5|4379|4377.5|464
1626765600000|2021-07-20 07:20:00|4380|4379|4381|4380|4381|4380|4379.5|4378.5|851
1626765610000|2021-07-20 07:20:10|4380.5|4380.5|4382.5|4381.5|4382.5|4381.5|4380.5|4380|1181
1626765620000|2021-07-20 07:20:20|4383|4382|4384.5|4383|4384.5|4383|4383|4381.5|1084
1626765630000|2021-07-20 07:20:30|4384|4382.5|4384.5|4383.5|4385|4383.5|4383.5|4382.5|244
1626765640000|2021-07-20 07:20:40|4384|4383|4384|4383|4384|4383|4383.5|4382.5|99
1626765650000|2021-07-20 07:20:50|4383.5|4382.5|4383|4382|4383.5|4383|4383|4382|829
1626765660000|2021-07-20 07:21:00|4382.5|4381.5|4382.5|4381|4383|4382|4380.5|4379.5|3234
1626765680000|2021-07-20 07:21:20|4382|4381.5|4383.5|4381.5|4383.5|4381.5|4382|4381.5|264
1626765690000|2021-07-20 07:21:30|4383|4382|4383.5|4382.5|4383.5|4382.5|4383|4382|0
1626765700000|2021-07-20 07:21:40|4383|4383|4383|4382.5|4384.5|4383|4383|4382.5|536
1626765710000|2021-07-20 07:21:50|4382.5|4382|4384.5|4383|4385|4383.5|4382.5|4381.5|2635
1626765720000|2021-07-20 07:22:00|4384|4383.5|4385|4383.5|4385.5|4384.5|4384|4383|1038
1626765730000|2021-07-20 07:22:10|4384.5|4383|4384|4383|4384.5|4383|4383.5|4382.5|498
1626765740000|2021-07-20 07:22:20|4383.5|4382|4383|4382|4384|4382.5|4383|4382|0
1626765750000|2021-07-20 07:22:30|4383.5|4382.5|4384.5|4383|4384.5|4383|4382|4381.5|1289
1626765760000|2021-07-20 07:22:40|4384|4383.5|4385.5|4383.5|4385.5|4383.5|4384|4383|879
1626765770000|2021-07-20 07:22:50|4385|4384|4385.5|4384|4385.5|4384.5|4384.5|4383.5|621
1626765780000|2021-07-20 07:23:00|4385|4383.5|4385|4384|4385.5|4384|4383.5|4383|702
1626765790000|2021-07-20 07:23:10|4384.5|4384.5|4384|4383|4385.5|4384.5|4384|4383|726
1626765810000|2021-07-20 07:23:30|4383.5|4382|4383.5|4383|4385.5|4384|4383|4382|930
1626765820000|2021-07-20 07:23:40|4384|4382.5|4384.5|4383|4384.5|4383.5|4383.5|4382.5|703
1626765830000|2021-07-20 07:23:50|4384|4382.5|4382|4381.5|4384|4383|4382|4381.5|1553
1626765840000|2021-07-20 07:24:00|4382.5|4381|4381.5|4380.5|4382.5|4381.5|4380|4379|3226
1626765850000|2021-07-20 07:24:10|4381|4380|4379.5|4378.5|4381.5|4380|4379.5|4378.5|1440
1626765860000|2021-07-20 07:24:20|4380|4379|4379.5|4378.5|4381|4379.5|4379.5|4378|720
1626765870000|2021-07-20 07:24:30|||||||||90
1626765880000|2021-07-20 07:24:40|4379|4378|4381|4379.5|4381.5|4379.5|4379|4378|668
1626765890000|2021-07-20 07:24:50|4381.5|4380|4381.5|4380.5|4382|4380.5|4381.5|4380|0
1626765900000|2021-07-20 07:25:00|4382|4381|4383|4381.5|4383|4382|4382|4381|1193
1626765910000|2021-07-20 07:25:10|4383.5|4382|4383.5|4382|4383.5|4382.5|4383.5|4382|531
1626765920000|2021-07-20 07:25:20|4383||4383||4383||4383||0
1626765930000|2021-07-20 07:25:30|4382.5|4381.5|4381|4379.5|4382.5|4381.5|4381|4379.5|336
1626765940000|2021-07-20 07:25:40|4380.5|4378.5|4379|4378|4380.5|4378.5|4379|4378|96
1626765950000|2021-07-20 07:25:50|4378.5|4377.5|4377.5|4376.5|4379|4377.5|4377.5|4376|306
1626765960000|2021-07-20 07:26:00|4377|4376|4377|4375.5|4377.5|4376|4377|4375.5|22
1626765970000|2021-07-20 07:26:10|4376.5|4375|4374.5|4374|4376.5|4375|4374.5|4374|214
1626765980000|2021-07-20 07:26:20|4375|4373.5|4376.5|4375|4376.5|4375.5|4375|4373|715
1626765990000|2021-07-20 07:26:30|4376|4374.5|4376|4374.5|4376.5|4375.5|4375|4374|3183
1626766000000|2021-07-20 07:26:40|4375.5|4375|4376.5|4375.5|4376.5|4376|4375.5|4374.5|1048
1626766010000|2021-07-20 07:26:50|4376|4376|4378.5|4377.5|4379.5|4378.5|4376|4376|3595
1626766020000|2021-07-20 07:27:00|4379|4378|4380|4379|4380.5|4379.5|4378.5|4377.5|4143
1626766030000|2021-07-20 07:27:10|4380.5|4379.5|4380|4379|4381|4379.5|4379.5|4379|332
1626766040000|2021-07-20 07:27:20|4380.5|4378.5|4379|4378|4380.5|4379|4378|4377.5|519
1626766050000|2021-07-20 07:27:30|4379.5|4378.5|4379.5|4378.5|4380|4379|4379.5|4378.5|0
1626766060000|2021-07-20 07:27:40|4379|4378|4378.5|4377.5|4379.5|4378|4378|4377.5|173
1626766070000|2021-07-20 07:27:50|4379|4378|4379.5|4378|4379.5|4378.5|4378.5|4378|431
1626766080000|2021-07-20 07:28:00|4379|4378.5|4381|4380|4381|4380.5|4379|4378.5|1021
1626766090000|2021-07-20 07:28:10|4381.5|4380.5|4382|4381|4382|4381.5|4381|4380.5|1188
1626766100000|2021-07-20 07:28:20|4381.5|4380|4380.5|4380|4382|4380|4380.5|4380|263
1626766110000|2021-07-20 07:28:30|4380|4379.5|4380.5|4380|4380.5|4380|4379.5|4379|1109
1626766120000|2021-07-20 07:28:40|4381.5|4380.5|4381|4380|4382|4381|4381|4380|1156
1626766130000|2021-07-20 07:28:50|4380.5|4379.5|4380.5|4379|4381|4380|4380|4379|1241
1626766140000|2021-07-20 07:29:00|4380|4379.5|4380.5|4379|4380.5|4379.5|4379|4378.5|680
1626766150000|2021-07-20 07:29:10||4379.5||4379||4379.5||4379|0
1626766160000|2021-07-20 07:29:20|4380|4378.5|4378.5|4377.5|4380|4378.5|4378.5|4377.5|1099
1626766170000|2021-07-20 07:29:30|4379|4378|4378.5|4377.5|4380|4378.5|4378.5|4377.5|497
1626766180000|2021-07-20 07:29:40|4378|4377|4377.5|4376.5|4378|4377|4377.5|4376|212
1626766190000|2021-07-20 07:29:50|4378|4377|4378.5|4377.5|4378.5|4378|4378|4377|687
1626766200000|2021-07-20 07:30:00|4379.5|4378|4381|4379.5|4381|4379.5|4379|4377.5|4861
1626766210000|2021-07-20 07:30:10|4380.5|4379|4379.5|4378.5|4381|4379.5|4379.5|4378.5|1571
1626766220000|2021-07-20 07:30:20|4380|4378|4380.5|4379|4380.5|4379|4379.5|4378|58
1626766230000|2021-07-20 07:30:30||4378.5||4378.5||4378.5||4378.5|0
1626766240000|2021-07-20 07:30:40|4380|4378|4378|4377|4380.5|4379|4378|4377|1071
1626766250000|2021-07-20 07:30:50|4378.5|4377.5|4377.5|4376.5|4378.5|4377.5|4377.5|4376.5|105
1626766260000|2021-07-20 07:31:00|4378.5|4377|4377.5|4376.5|4378.5|4377.5|4376.5|4375|2602
1626766270000|2021-07-20 07:31:10|4378|4377|4378|4377.5|4378|4377.5|4378|4377|42
1626766280000|2021-07-20 07:31:20|4379|4378|4377|4376|4379.5|4378|4377|4376|1500
1626766290000|2021-07-20 07:31:30|||||||||1
1626766300000|2021-07-20 07:31:40|4377.5|4376.5|4378|4377|4378.5|4377.5|4377.5|4376.5|342
1626766310000|2021-07-20 07:31:50|4377.5||4377.5||4377.5||4377.5||0
1626766320000|2021-07-20 07:32:00|4378.5|4377.5|4380.5|4379.5|4380.5|4379.5|4378.5|4377.5|1677
1626766330000|2021-07-20 07:32:10|4380|4379|4379.5|4378.5|4380|4379.5|4379|4378.5|436
1626766340000|2021-07-20 07:32:20|4380|4379|4379.5|4379|4380.5|4380|4379.5|4379|661
1626766350000|2021-07-20 07:32:30|4380|4379.5|4380.5|4379.5|4380.5|4379.5|4379|4378.5|1765
1626766360000|2021-07-20 07:32:40|4380|4380|4380.5|4379.5|4380.5|4380|4380|4379.5|752
1626766370000|2021-07-20 07:32:50|4380|4379|4380.5|4379.5|4380.5|4379.5|4379.5|4378.5|998
1626766380000|2021-07-20 07:33:00|4380|4380|4380.5|4379.5|4380.5|4380|4380|4379.5|257
1626766390000|2021-07-20 07:33:10|4380|4379|4380|4379.5|4380.5|4379.5|4379.5|4378.5|1745
1626766400000|2021-07-20 07:33:20|4380.5||4380||4380.5||4380||509
1626766410000|2021-07-20 07:33:30|4379.5|4379|4380|4379|4380|4379|4379.5|4378.5|272
1626766420000|2021-07-20 07:33:40|4379.5|4378.5|4380|4379.5|4381|4380|4379.5|4378.5|895
1626766430000|2021-07-20 07:33:50|4380.5|4380|4381|4380|4381|4380|4380.5|4380|364
1626766440000|2021-07-20 07:34:00|4380.5|4379.5|4383|4381.5|4383|4382|4380.5|4379.5|2411
1626766450000|2021-07-20 07:34:10|4382.5|4382|4382.5|4381.5|4382.5|4382|4382.5|4381.5|65
1626766460000|2021-07-20 07:34:20|4382|4382|4382|4381|4382.5|4382|4382|4381|993
1626766470000|2021-07-20 07:34:30||4381.5||4381||4381.5||4381|405
1626766480000|2021-07-20 07:34:40|4381.5|4380.5|4380.5|4379.5|4382|4380.5|4380.5|4379.5|1314
1626766490000|2021-07-20 07:34:50|4380|4379|4380.5|4379.5|4380.5|4380|4380|4379|126
1626766500000|2021-07-20 07:35:00|4380|4379|4380.5|4379.5|4381|4380|4380|4379|1433
1626766510000|2021-07-20 07:35:10|4380||4380.5||4380.5||4380||0
1626766520000|2021-07-20 07:35:20|4380|4379|4380|4379|4380|4379|4380|4379|165
1626766530000|2021-07-20 07:35:30|4379.5|4378.5|4378.5|4377.5|4380|4379|4378.5|4377.5|1596
1626766540000|2021-07-20 07:35:40|4378|4378|4376.5|4375.5|4378|4378|4376.5|4375.5|500
1626766550000|2021-07-20 07:35:50|4377|4375|4377|4376|4377|4376|4377|4375|0
1626766560000|2021-07-20 07:36:00|4377.5|4376.5|4377.5|4377|4378|4377.5|4377|4376.5|2728
1626766570000|2021-07-20 07:36:10|4377|4376.5|4375.5|4374.5|4377.5|4376.5|4375.5|4374.5|832
1626766580000|2021-07-20 07:36:20|4376|4375|4375.5|4374.5|4376|4375|4375.5|4374.5|0
1626766590000|2021-07-20 07:36:30|4375|4374|4375|4374|4375|4374|4375|4374|0
1626766600000|2021-07-20 07:36:40|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|76
1626766610000|2021-07-20 07:36:50|4374|4374|4375|4374|4375|4374|4374|4374|178
1626766620000|2021-07-20 07:37:00|4374.5|4374.5|4376.5|4375|4376.5|4375.5|4374.5|4374.5|2232
1626766630000|2021-07-20 07:37:10|4376||4376||4376.5||4376||10
1626766640000|2021-07-20 07:37:20|4375.5|4374.5|4375.5|4375|4376|4375|4375|4374|1625
1626766650000|2021-07-20 07:37:30|||||||||1250
1626766660000|2021-07-20 07:37:40|4376|4375.5|4376.5|4375.5|4376.5|4376|4376|4375.5|983
1626766670000|2021-07-20 07:37:50|4376|4375|4375.5|4375|4376.5|4375|4375.5|4374.5|884
1626766680000|2021-07-20 07:38:00|4375|4374.5|4374.5|4373.5|4375|4374.5|4374.5|4373.5|784
1626766690000|2021-07-20 07:38:10|4375|4374|4373.5|4373|4375|4374|4373.5|4372.5|788
1626766700000|2021-07-20 07:38:20|4374|4373.5|4373.5|4373|4374.5|4373.5|4373.5|4373|165
1626766710000|2021-07-20 07:38:30|4374|4372.5|4373|4372.5|4374|4373|4373|4372.5|252
1626766720000|2021-07-20 07:38:40|4373.5|4373|4374|4373|4374|4373|4373.5|4373|221
1626766730000|2021-07-20 07:38:50|4373.5|4372.5|4373.5|4372.5|4374|4373|4373.5|4372.5|0
1626766740000|2021-07-20 07:39:00|4374|4373|4374|4373|4374|4373|4374|4373|131
1626766750000|2021-07-20 07:39:10||4373.5||4373||4373.5||4373|212
1626766760000|2021-07-20 07:39:20|4373.5|4372.5|4372.5|4371.5|4373.5|4372.5|4372.5|4371.5|645
1626766770000|2021-07-20 07:39:30|4373|4371|4372|4370.5|4373|4371.5|4372|4370|136
1626766780000|2021-07-20 07:39:40||4370||4370||4371||4370|0
1626766790000|2021-07-20 07:39:50|4371.5|4369.5|4370.5|4369.5|4371.5|4369.5|4370.5|4369|60
1626766800000|2021-07-20 07:40:00|4371|4370|4372.5|4371.5|4372.5|4371.5|4371|4369.5|889
1626766810000|2021-07-20 07:40:10|4372|4371|4371.5|4370|4372.5|4371|4371.5|4370|858
1626766820000|2021-07-20 07:40:20|4371|4370.5|4372.5|4371|4372.5|4371.5|4371|4370|570
1626766830000|2021-07-20 07:40:30|4372|4370.5|4371.5|4370.5|4372|4371|4371.5|4370.5|444
1626766840000|2021-07-20 07:40:40|4371|4370|4371.5|4370|4371.5|4370|4370.5|4369.5|120
1626766850000|2021-07-20 07:40:50|4371|4369.5|4371.5|4370|4371.5|4370|4370.5|4369.5|0
1626766860000|2021-07-20 07:41:00|4372|4370.5|4374|4373|4375|4374|4372|4370.5|168
1626766870000|2021-07-20 07:41:10|4373.5|4373.5|4375|4373.5|4375|4373.5|4373.5|4373.5|304
1626766880000|2021-07-20 07:41:20|4374.5|4374|4374.5|4373.5|4374.5|4374.5|4374.5|4373.5|115
1626766890000|2021-07-20 07:41:30|4374|4373|4375|4374|4375|4374|4374|4373|0
1626766900000|2021-07-20 07:41:40|4375.5|4374.5|4375|4374|4375.5|4375|4375|4374|2916
1626766910000|2021-07-20 07:41:50|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|4374.5|4373|181
1626766920000|2021-07-20 07:42:00|4375|4374|4376.5|4375.5|4376.5|4375.5|4375|4374|485
1626766930000|2021-07-20 07:42:10|4377|4376|4377.5|4376|4377.5|4377|4377|4375.5|194
1626766940000|2021-07-20 07:42:20|4378|4376.5|4378|4377.5|4378|4377.5|4377.5|4376|1055
1626766950000|2021-07-20 07:42:30|4378.5|4378|4379|4378|4379|4378|4378|4377.5|518
1626766960000|2021-07-20 07:42:40|4378.5|4378.5|4379|4378.5|4379.5|4378.5|4378.5|4378.5|156
1626766970000|2021-07-20 07:42:50|4378.5|4378|4378.5|4378|4378.5|4378|4378.5|4378|306
1626766980000|2021-07-20 07:43:00|4379|4378.5|4380|4378.5|4380|4379|4379|4378.5|454
1626766990000|2021-07-20 07:43:10|4380.5|4379|4380|4379|4380.5|4379.5|4379.5|4379|422
1626767000000|2021-07-20 07:43:20|4380.5|4379.5|4380.5|4379.5|4380.5|4380|4380|4379.5|162
1626767020000|2021-07-20 07:43:40|4380|4379|4380.5|4379.5|4380.5|4379.5|4379.5|4379|151
1626767030000|2021-07-20 07:43:50||4379||4380||4380||4379|0
1626767040000|2021-07-20 07:44:00|4381|4379|4378.5|4377.5|4381|4379|4378.5|4377.5|2046
1626767050000|2021-07-20 07:44:10|4379|4377|4379|4377.5|4379|4378|4379|4377|129
1626767060000|2021-07-20 07:44:20|4378.5|4378|4377.5|4376|4378.5|4378|4377.5|4376|155
1626767080000|2021-07-20 07:44:40|4377||4377||4377||4377||0
1626767090000|2021-07-20 07:44:50|4376.5|4375.5|4376.5|4375|4376.5|4375.5|4376|4375|705
1626767100000|2021-07-20 07:45:00|4377|4375.5|4378.5|4377|4379|4377|4377|4375|678
1626767110000|2021-07-20 07:45:10|4378|4376.5|4376.5|4375|4378|4376.5|4376|4375|211
1626767120000|2021-07-20 07:45:20|4376|4374.5|4376|4375|4376.5|4375|4375.5|4374|2
1626767130000|2021-07-20 07:45:30|4377|4375.5|4377.5|4376|4377.5|4376|4377|4375.5|199
1626767140000|2021-07-20 07:45:40|4377|4376.5|4377.5|4376.5|4377.5|4376.5|4377|4376.5|0
1626767150000|2021-07-20 07:45:50|4377|4376|4376.5|4375|4377.5|4376|4376|4375|263
1626767160000|2021-07-20 07:46:00|4377|4375.5|4377|4376|4377|4376|4377|4375.5|0
1626767170000|2021-07-20 07:46:10|4376.5||4377||4377||4376.5||100
1626767180000|2021-07-20 07:46:20|4376.5|4375.5|4376|4375|4377|4375.5|4376|4375|506
1626767190000|2021-07-20 07:46:30|4375.5|4374.5|4375|4374|4376|4374.5|4375|4373.5|153
1626767200000|2021-07-20 07:46:40|4375.5|4373.5|4375.5|4374|4375.5|4374|4375|4373.5|0
1626767210000|2021-07-20 07:46:50|4376|4374.5|4375.5|4374.5|4376|4375|4375.5|4374.5|717
1626767220000|2021-07-20 07:47:00|4375|4374|4375|4374|4375|4374|4375|4374|0
1626767230000|2021-07-20 07:47:10|4374.5|4373.5|4374.5|4373|4375|4373.5|4374|4373|294
1626767240000|2021-07-20 07:47:20|4375||4374.5||4375||4374.5||0
1626767260000|2021-07-20 07:47:40|4374|4374|4373|4372|4374.5|4374|4372.5|4372|1574
1626767270000|2021-07-20 07:47:50|4372.5|4371|4372.5|4371.5|4372.5|4372|4372|4371|111
1626767290000|2021-07-20 07:48:10|4373|4372|4375|4373.5|4375.5|4374|4373|4371.5|971
1626767300000|2021-07-20 07:48:20|4374.5||4374.5||4375||4374.5||0
1626767310000|2021-07-20 07:48:30|4375|4374|4376|4375|4376|4375|4375|4373.5|1166
1626767320000|2021-07-20 07:48:40|4376.5|4375.5|4376|4375|4376.5|4376|4376|4375|685
1626767330000|2021-07-20 07:48:50|4376.5||4376||4376.5||4376||157
1626767340000|2021-07-20 07:49:00|4376.5|4375.5|4376.5|4375|4376.5|4375.5|4376.5|4375|0
1626767350000|2021-07-20 07:49:10|4376|4374.5|4376|4375.5|4376|4375.5|4375|4374|717
1626767360000|2021-07-20 07:49:20|4376.5|4375|4376.5|4375.5|4376.5|4376|4376.5|4375|84
1626767380000|2021-07-20 07:49:40|4377|4376|4377.5|4376.5|4378|4376.5|4377|4375.5|776
1626767390000|2021-07-20 07:49:50|4377||4377||4377||4377||2049
1626767400000|2021-07-20 07:50:00|4377.5|4376|4377.5|4376.5|4377.5|4376.5|4376|4375.5|856
1626767410000|2021-07-20 07:50:10|4378||4377.5||4378||4377.5||19
1626767420000|2021-07-20 07:50:20|4377|4376|4377.5|4376.5|4377.5|4376.5|4377|4376|1526
1626767430000|2021-07-20 07:50:30|4378|4377|4378|4377.5|4378.5|4377.5|4378|4377|268
1626767440000|2021-07-20 07:50:40|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|460
1626767450000|2021-07-20 07:50:50|4377||4377||4377.5||4377||290
1626767460000|2021-07-20 07:51:00|4377.5|4376|4376|4375.5|4377.5|4376|4376|4375.5|731
1626767470000|2021-07-20 07:51:10|4376.5|4374.5|4375.5|4375|4376.5|4375|4375.5|4374.5|513
1626767480000|2021-07-20 07:51:20|4376|4374.5|4375|4373.5|4376|4374.5|4374.5|4373.5|175
1626767490000|2021-07-20 07:51:30|4375.5|4374|4376.5|4375.5|4376.5|4375.5|4375.5|4374|713
1626767500000|2021-07-20 07:51:40|4377|4376|4377.5|4376.5|4378|4376.5|4376.5|4376|73
1626767510000|2021-07-20 07:51:50|4378||4378.5||4378.5||4378||0
1626767520000|2021-07-20 07:52:00|4379|4377|4380|4379|4380|4379.5|4379|4377|417
1626767530000|2021-07-20 07:52:10|4379.5|4378.5|4378.5|4378|4379.5|4378.5|4378.5|4378|339
1626767540000|2021-07-20 07:52:20|4379|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4378.5|329
1626767550000|2021-07-20 07:52:30|4380|4379|4381|4379.5|4381|4380|4380|4379|205
1626767560000|2021-07-20 07:52:40|4380.5|4379|4378.5|4378|4380.5|4379|4378.5|4378|714
1626767570000|2021-07-20 07:52:50|4379|4377.5|4379|4377.5|4379|4377.5|4378|4377|572
1626767580000|2021-07-20 07:53:00|4378.5|4377|4378|4377|4379|4377|4377.5|4377|58
1626767600000|2021-07-20 07:53:20|4377.5|4376.5|4376|4374.5|4378|4376.5|4376|4374.5|569
1626767610000|2021-07-20 07:53:30|||||||||123
1626767620000|2021-07-20 07:53:40|4375.5|4374|4373|4372|4375.5|4374|4373|4371.5|2807
1626767630000|2021-07-20 07:53:50|4372.5|4372.5|4373.5|4372|4373.5|4372.5|4372.5|4371.5|932
1626767640000|2021-07-20 07:54:00|4374||4373.5||4374||4373.5||0
1626767650000|2021-07-20 07:54:10|4373||4372.5||4373.5||4372.5||98
1626767660000|2021-07-20 07:54:20|4372|4371.5|4371.5|4370.5|4372.5|4371.5|4371|4370.5|729
1626767670000|2021-07-20 07:54:30|4372|4371|4371|4370|4372.5|4371.5|4371|4369.5|557
1626767680000|2021-07-20 07:54:40|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|4371|4370|0
1626767690000|2021-07-20 07:54:50|4371|4370|4371|4370|4371.5|4370.5|4370.5|4370|0
1626767700000|2021-07-20 07:55:00|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|4371|4370|143
1626767710000|2021-07-20 07:55:10|4372|4371|4372.5|4371.5|4372.5|4371.5|4372|4371|680
1626767720000|2021-07-20 07:55:20|4372|4371|4371|4370|4372|4371|4371|4370|982
1626767730000|2021-07-20 07:55:30|4370.5|4369.5|4370|4369|4370.5|4369.5|4369|4368|1407
1626767740000|2021-07-20 07:55:40|4370.5|4369.5|4370.5|4369|4371|4370|4370|4368.5|1599
1626767750000|2021-07-20 07:55:50|4370|4369.5|4372|4371|4372|4371|4370|4369|619
1626767760000|2021-07-20 07:56:00|4371.5|4370.5|4373|4372|4373|4372|4371.5|4370.5|299
1626767770000|2021-07-20 07:56:10|4374|4372.5|4374|4372.5|4374|4373|4374|4372.5|196
1626767780000|2021-07-20 07:56:20|4373.5|4373|4374|4373|4374|4373|4373|4373|0
1626767790000|2021-07-20 07:56:30|4373.5|4372.5|4373.5|4372.5|4374|4373|4373.5|4372.5|403
1626767800000|2021-07-20 07:56:40|4373|4372|4372.5|4371.5|4373.5|4372|4372.5|4371.5|158
1626767810000|2021-07-20 07:56:50|4372|4371|4372.5|4371|4372.5|4371|4372|4371|118
1626767830000|2021-07-20 07:57:10|4372|4371.5|4371|4370|4372|4371.5|4371|4370|530
1626767840000|2021-07-20 07:57:20|||||||||82
1626767860000|2021-07-20 07:57:40|4370.5||4371||4371||4370.5||0
1626767870000|2021-07-20 07:57:50|4370.5|4369|4368.5|4367.5|4370.5|4369|4368.5|4367.5|1356
1626767880000|2021-07-20 07:58:00|4369|4368|4369.5|4368.5|4370|4369|4369|4368|1225
1626767890000|2021-07-20 07:58:10|4370||4370.5||4370.5||4370||0
1626767900000|2021-07-20 07:58:20|4371|4369|4370.5|4369.5|4371|4369.5|4370.5|4369|309
1626767910000|2021-07-20 07:58:30|4370|4369|4371|4369.5|4371|4369.5|4370|4368.5|0
1626767920000|2021-07-20 07:58:40|4370.5||4370.5||4371||4370.5||0
1626767930000|2021-07-20 07:58:50|4370|4369|4369.5|4368.5|4370|4369.5|4369.5|4368.5|330
1626767940000|2021-07-20 07:59:00|4370|4369|4369.5|4368.5|4370|4369|4369.5|4368.5|198
1626767950000|2021-07-20 07:59:10|4370|4369|4371.5|4370.5|4371.5|4370.5|4370|4368.5|401
1626767960000|2021-07-20 07:59:20|4372.5|4371|4371.5|4370.5|4372.5|4371.5|4371|4370.5|544
1626767970000|2021-07-20 07:59:30|4371|4370|4371|4370|4371.5|4370.5|4370.5|4369.5|299
1626767980000|2021-07-20 07:59:40|4371.5|4369.5|4372|4371|4372.5|4371|4371.5|4369.5|0
1626767990000|2021-07-20 07:59:50|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|4371|4370|97
1626768000000|2021-07-20 08:00:00|4372|4371|4373|4372|4373|4372.5|4372|4371|795
1626768010000|2021-07-20 08:00:10|4372.5|4372.5|4372.5|4371|4373|4372.5|4371.5|4370.5|2381
1626768020000|2021-07-20 08:00:20|4372||4372.5||4372.5||4372||0
1626768030000|2021-07-20 08:00:30|4372||4372||4372||4372||0
1626768040000|2021-07-20 08:00:40|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|4372|4371.5|10
1626768050000|2021-07-20 08:00:50|4372|4372|4372|4371.5|4372|4372|4372|4371.5|80
1626768060000|2021-07-20 08:01:00|4372.5|4372|4372.5|4371.5|4374|4373|4372.5|4371.5|1935
1626768070000|2021-07-20 08:01:10|4373|4372|4373|4371.5|4373.5|4372.5|4372.5|4371.5|624
1626768080000|2021-07-20 08:01:20|4372.5||4373||4373||4372.5||0
1626768090000|2021-07-20 08:01:30|4373.5|4372|4373|4372|4374|4372.5|4373|4372|163
1626768100000|2021-07-20 08:01:40|4372.5|4371.5|4372.5|4371.5|4373|4371.5|4372|4371.5|281
1626768110000|2021-07-20 08:01:50|4372|4371|4371.5|4370.5|4372.5|4371|4371.5|4370.5|253
1626768120000|2021-07-20 08:02:00|4371|4370|4371|4370|4372|4371|4371|4370|139
1626768130000|2021-07-20 08:02:10|4370.5|4369.5|4370|4369|4371|4369.5|4370|4369|585
1626768140000|2021-07-20 08:02:20|4370.5|4369.5|4371|4369.5|4371|4369.5|4370.5|4369.5|1
1626768150000|2021-07-20 08:02:30|4370.5||4370||4370.5||4370||0
1626768160000|2021-07-20 08:02:40|4370.5|4370|4370.5|4369.5|4370.5|4370|4370.5|4369.5|465
1626768170000|2021-07-20 08:02:50|4370|4369|4370.5|4369.5|4370.5|4369.5|4369.5|4369|836
1626768180000|2021-07-20 08:03:00|4370||4370.5||4370.5||4370||0
1626768190000|2021-07-20 08:03:10|4371|4370|4370.5|4369.5|4371|4370.5|4370.5|4369.5|764
1626768200000|2021-07-20 08:03:20|4370|4370|4370|4369|4370|4370|4369.5|4369|1439
1626768220000|2021-07-20 08:03:40|4369.5|4368.5|4370|4369|4370|4369|4369.5|4368.5|274
1626768230000|2021-07-20 08:03:50|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|4369.5|4368|0
1626768240000|2021-07-20 08:04:00|4369|4368|4368.5|4368|4369|4368.5|4368.5|4368|215
1626768250000|2021-07-20 08:04:10|4368|4367.5|4368.5|4367|4368.5|4367.5|4368|4367|1234
1626768260000|2021-07-20 08:04:20|4369|4367.5|4369.5|4369|4369.5|4369|4369|4367.5|782
1626768270000|2021-07-20 08:04:30|4369|4368.5|4369|4367.5|4369|4368.5|4368.5|4367.5|696
1626768280000|2021-07-20 08:04:40|4369.5|4368|4369.5|4368|4369.5|4368|4369.5|4368|100
1626768300000|2021-07-20 08:05:00|||||||||500
1626768310000|2021-07-20 08:05:10|4369|4367.5|4369.5|4368.5|4369.5|4368.5|4368|4367.5|1305
1626768320000|2021-07-20 08:05:20||4369||4368.5||4369||4368.5|0
1626768330000|2021-07-20 08:05:30|4370|4369|4370|4369|4371|4370|4369.5|4369|1967
1626768350000|2021-07-20 08:05:50|4369.5|4368.5|4370|4369|4370|4369|4369|4368.5|2186
1626768360000|2021-07-20 08:06:00|4370.5|4369.5|4370|4369.5|4370.5|4369.5|4370|4369.5|0
1626768370000|2021-07-20 08:06:10|4369.5|4369|4369.5|4368|4370|4369.5|4369|4368|745
1626768380000|2021-07-20 08:06:20|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367.5|498
1626768390000|2021-07-20 08:06:30|4368|4367|4367|4366|4368|4367|4366.5|4365.5|242
1626768400000|2021-07-20 08:06:40|4366.5|4365.5|4367|4366|4367|4366|4366.5|4365.5|0
1626768410000|2021-07-20 08:06:50|4366.5|4365.5|4367|4366|4367|4366|4366|4365.5|112
1626768420000|2021-07-20 08:07:00|4367.5|4366.5|4368.5|4367|4369|4368|4367.5|4366.5|2531
1626768430000|2021-07-20 08:07:10|4368||4368.5||4368.5||4368||39
1626768440000|2021-07-20 08:07:20|4368|4366.5|4367.5|4367|4369|4368|4367|4366.5|4986
1626768450000|2021-07-20 08:07:30|4368|4366.5|4368|4367|4368|4367|4367.5|4366.5|238
1626768460000|2021-07-20 08:07:40|4367.5||4368||4368||4367.5||667
1626768470000|2021-07-20 08:07:50|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|4367|4366|2288
1626768480000|2021-07-20 08:08:00|4367|4366|4367|4366|4367.5|4367|4366.5|4366|2761
1626768500000|2021-07-20 08:08:20|4366.5|4365.5|4367|4366|4367|4366|4366|4365|775
1626768510000|2021-07-20 08:08:30||4365.5||4366||4366||4365.5|0
1626768520000|2021-07-20 08:08:40||4365.5||4366||4366||4365.5|23
1626768530000|2021-07-20 08:08:50||4366.5||4366||4366.5||4366|0
1626768540000|2021-07-20 08:09:00|4366.5||4366.5||4367||4366.5||0
1626768560000|2021-07-20 08:09:20|4367|4366.5|4367|4366.5|4367.5|4366.5|4366.5|4366|1159
1626768570000|2021-07-20 08:09:30|4367.5|4367|4368|4367.5|4368.5|4367.5|4367.5|4366.5|640
1626768590000|2021-07-20 08:09:50|4367.5|4367|4368|4367.5|4368.5|4367.5|4367.5|4367|622
1626768600000|2021-07-20 08:10:00|4367.5|4367|4367.5|4366.5|4367.5|4367|4366.5|4366|1198
1626768610000|2021-07-20 08:10:10|4368|4367|4367|4366|4368|4367|4366.5|4366|484
1626768620000|2021-07-20 08:10:20|4366.5|4365.5|4366.5|4365.5|4367|4365.5|4366|4365.5|973
1626768630000|2021-07-20 08:10:30|4367|4366|4367|4366|4367|4366|4366|4365.5|397
1626768650000|2021-07-20 08:10:50||4366.5||4366.5||4366.5||4366.5|69
1626768660000|2021-07-20 08:11:00|4366.5|4366|4367.5|4367|4367.5|4367|4366.5|4366|1664
1626768670000|2021-07-20 08:11:10|4368|4366.5|4367.5|4366.5|4368|4366.5|4367|4366|493
1626768680000|2021-07-20 08:11:20|4368|4367|4368|4367.5|4368.5|4368|4368|4366.5|1746
1626768690000|2021-07-20 08:11:30|||||||||100
1626768700000|2021-07-20 08:11:40|||||||||11
1626768710000|2021-07-20 08:11:50|4368.5|4368|4369.5|4368.5|4369.5|4368.5|4368.5|4368|644
1626768720000|2021-07-20 08:12:00|4370|4369|4370.5|4369.5|4371.5|4370.5|4370|4369|878
1626768730000|2021-07-20 08:12:10|4370|4369|4370|4369|4370|4369.5|4370|4369|262
1626768740000|2021-07-20 08:12:20|4369.5|4368.5|4370.5|4369.5|4370.5|4369.5|4369|4368.5|1264
1626768750000|2021-07-20 08:12:30|4371|4370|4371|4370|4371|4370|4370.5|4369.5|206
1626768760000|2021-07-20 08:12:40|4370.5||4370.5||4370.5||4370.5||0
1626768770000|2021-07-20 08:12:50|4370|4369.5|4370|4369|4370.5|4369.5|4369.5|4369|615
1626768790000|2021-07-20 08:13:10|4369.5|4368.5|4369|4367.5|4370|4369|4368.5|4367.5|2478
1626768800000|2021-07-20 08:13:20|4368.5|4367|4368.5|4368|4368.5|4368|4367.5|4367|494
1626768810000|2021-07-20 08:13:30|4369|4368.5|4369.5|4369|4369.5|4369|4369|4368.5|785
1626768820000|2021-07-20 08:13:40||4368.5||4368.5||4369||4368.5|0
1626768830000|2021-07-20 08:13:50|4369|4369|4370.5|4369.5|4370.5|4369.5|4369|4369|190
1626768840000|2021-07-20 08:14:00|4370|4369|4370|4368.5|4370.5|4369.5|4369.5|4368.5|1161
1626768850000|2021-07-20 08:14:10|4370.5|4369|4369|4368|4370.5|4369|4368.5|4368|271
1626768860000|2021-07-20 08:14:20|4369.5||4369.5||4369.5||4369.5||0
1626768870000|2021-07-20 08:14:30|4369||4369.5||4370||4369||0
1626768880000|2021-07-20 08:14:40|4370||4369.5||4370||4369.5||0
1626768890000|2021-07-20 08:14:50|4370||4370||4370||4370||0
1626768900000|2021-07-20 08:15:00|4370.5|4368.5|4371.5|4370.5|4371.5|4371|4370.5|4368.5|2496
1626768920000|2021-07-20 08:15:20|4371|4370|4371.5|4370.5|4371.5|4370.5|4370.5|4370|619
1626768930000|2021-07-20 08:15:30|4372|4371|4372|4371|4372.5|4372|4371.5|4371|1852
1626768940000|2021-07-20 08:15:40|4372.5|4371.5|4373.5|4372.5|4374|4373|4372.5|4371.5|1863
1626768950000|2021-07-20 08:15:50|4374|4373|4374|4372.5|4374|4373|4374|4372.5|63
1626768960000|2021-07-20 08:16:00|||||||||61
1626768980000|2021-07-20 08:16:20|4373.5|4373|4374|4373|4374|4373|4373|4372.5|646
1626768990000|2021-07-20 08:16:30|4373.5|4373.5|4374|4372.5|4374|4373.5|4373.5|4372.5|906
1626769000000|2021-07-20 08:16:40|4373.5||4373.5||4373.5||4373.5||0
1626769020000|2021-07-20 08:17:00|4374.5|4373|4375|4374|4375.5|4375|4374|4373|1597
1626769030000|2021-07-20 08:17:10|||||||||138
1626769040000|2021-07-20 08:17:20|4375.5|4374.5|4376|4375|4376.5|4375.5|4375.5|4374.5|883
1626769050000|2021-07-20 08:17:30|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|4376.5|4375.5|150
1626769060000|2021-07-20 08:17:40|4377|4376|4377.5|4376|4377.5|4376|4377|4376|109
1626769080000|2021-07-20 08:18:00|4377|4376.5|4377|4376|4377.5|4376.5|4377|4376|511
1626769090000|2021-07-20 08:18:10|4377.5|4376.5|4376.5|4375.5|4377.5|4376.5|4376.5|4375.5|1445
1626769110000|2021-07-20 08:18:30|4376|4375|4376.5|4375|4376.5|4375|4375|4374|3560
1626769120000|2021-07-20 08:18:40|4377|4375.5|4376.5|4375.5|4377|4376|4376|4375.5|627
1626769130000|2021-07-20 08:18:50||4376||4375.5||4376||4375.5|112
1626769140000|2021-07-20 08:19:00|4376|4375|4376|4375.5|4376.5|4375.5|4375|4374.5|973
1626769150000|2021-07-20 08:19:10|4375.5|4375|4376|4375|4376|4375|4375.5|4375|49
1626769160000|2021-07-20 08:19:20|4375.5||4376||4376||4375.5||0
1626769170000|2021-07-20 08:19:30|4375.5||4376||4376||4375.5||0
1626769180000|2021-07-20 08:19:40|4375.5|4374.5|4376|4375.5|4376|4375.5|4375.5|4374.5|354
1626769190000|2021-07-20 08:19:50|4376.5|4375|4376.5|4375|4377|4376|4376.5|4375|1144
1626769200000|2021-07-20 08:20:00|4377|4375.5|4377|4376|4377.5|4376.5|4377|4375.5|1707
1626769210000|2021-07-20 08:20:10|4376.5|4376.5|4377.5|4376.5|4378|4377|4376.5|4376|6366
1626769220000|2021-07-20 08:20:20|4377|4376|4377|4376.5|4377.5|4376.5|4377|4376|1155
1626769230000|2021-07-20 08:20:30|4376.5|4376|4375.5|4374.5|4376.5|4376|4375.5|4374.5|2400
1626769240000|2021-07-20 08:20:40|4376|4375|4377.5|4376.5|4377.5|4376.5|4376|4375|1811
1626769250000|2021-07-20 08:20:50|4378|4377|4377|4376|4378.5|4377|4377|4376|2197
1626769260000|2021-07-20 08:21:00|4376.5|4375.5|4376|4375.5|4376.5|4375.5|4376|4375.5|144
1626769280000|2021-07-20 08:21:20|4376.5||4376.5||4376.5||4376.5||179
1626769290000|2021-07-20 08:21:30|4376||4376||4376||4376||0
1626769310000|2021-07-20 08:21:50|4376.5|4375|4376|4375.5|4376.5|4375.5|4375.5|4375|1723
1626769320000|2021-07-20 08:22:00|4375.5|4375|4374|4373|4375.5|4375|4374|4373|1268
1626769330000|2021-07-20 08:22:10|4374.5|4373.5|4375|4374.5|4375.5|4374.5|4374.5|4373|372
1626769340000|2021-07-20 08:22:20|4374.5|4374|4375|4374|4375|4374|4374.5|4374|0
1626769350000|2021-07-20 08:22:30||4374.5||4374.5||4374.5||4374.5|200
1626769360000|2021-07-20 08:22:40|4374.5|4374|4375|4374|4375|4374|4374.5|4374|184
1626769370000|2021-07-20 08:22:50|4374.5|4373.5|4373.5|4372.5|4375|4373.5|4373|4372.5|2202
1626769380000|2021-07-20 08:23:00|4373||4373.5||4373.5||4373||32
1626769390000|2021-07-20 08:23:10||4373||4372.5||4373||4372.5|22
1626769410000|2021-07-20 08:23:30|4373||4373.5||4373.5||4373||0
1626769430000|2021-07-20 08:23:50|4374|4373|4374|4373.5|4374|4373.5|4373.5|4373|1453
1626769440000|2021-07-20 08:24:00|4373.5|4372.5|4372.5|4371.5|4373.5|4373|4372.5|4371.5|2973
1626769450000|2021-07-20 08:24:10|4373|4372|4372.5|4371.5|4373|4372|4372.5|4371.5|186
1626769460000|2021-07-20 08:24:20|4372|4371|4372.5|4371.5|4372.5|4371.5|4372|4371|124
1626769490000|2021-07-20 08:24:50|4373|4372|4372.5|4372|4373|4372|4372.5|4372|429
1626769500000|2021-07-20 08:25:00|4373|4372.5|4373.5|4372.5|4373.5|4373|4373|4372|566
1626769510000|2021-07-20 08:25:10|4373||4373.5||4373.5||4373||6
1626769520000|2021-07-20 08:25:20|4373|4373|4374|4373|4374|4373|4373|4373|500
1626769530000|2021-07-20 08:25:30|||||||||38
1626769540000|2021-07-20 08:25:40|4373.5||4374||4374||4373.5||354
1626769550000|2021-07-20 08:25:50|4374.5|4373.5|4375|4374.5|4375.5|4374.5|4374|4373.5|1858
1626769560000|2021-07-20 08:26:00|4375.5|4374|4375|4374|4375.5|4375|4375|4374|264
1626769580000|2021-07-20 08:26:20|4375.5|4374.5|4376|4375|4376|4375.5|4375.5|4374.5|1097
1626769590000|2021-07-20 08:26:30|4376.5|4375.5|4376.5|4375.5|4377|4375.5|4376.5|4375.5|52
1626769600000|2021-07-20 08:26:40|4377|4375|4377|4376|4377|4376.5|4376|4375|984
1626769610000|2021-07-20 08:26:50|||||||||1
1626769620000|2021-07-20 08:27:00|4376.5|4376.5|4377.5|4376.5|4377.5|4377|4376.5|4376.5|718
1626769630000|2021-07-20 08:27:10|4378|4377|4377.5|4376.5|4378.5|4378|4377.5|4376.5|28
1626769640000|2021-07-20 08:27:20|||||||||1740
1626769650000|2021-07-20 08:27:30|4378|4377|4377.5|4376.5|4378|4377|4377|4376.5|533
1626769660000|2021-07-20 08:27:40|4377|4376|4377|4376|4377.5|4376.5|4376.5|4376|461
1626769670000|2021-07-20 08:27:50|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|0
1626769680000|2021-07-20 08:28:00|4378|4377|4380|4379|4380|4379|4378|4377|1185
1626769690000|2021-07-20 08:28:10|4379.5|4378.5|4380|4379|4380|4379|4379.5|4378.5|557
1626769700000|2021-07-20 08:28:20|4380.5|4379.5|4380|4379.5|4381|4380|4380|4379|400
1626769710000|2021-07-20 08:28:30|4380.5|4380|4379.5|4379|4381|4380|4379.5|4379|544
1626769720000|2021-07-20 08:28:40|4380|4378.5|4380|4379|4380.5|4379.5|4380|4378.5|0
1626769730000|2021-07-20 08:28:50|4379.5|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4378.5|227
1626769760000|2021-07-20 08:29:20|4379|4379|4379.5|4378.5|4379.5|4379|4379|4378.5|796
1626769770000|2021-07-20 08:29:30|4379|4379|4379.5|4379|4379.5|4379|4379|4379|640
1626769780000|2021-07-20 08:29:40|4379|4378.5|4379|4378.5|4379|4378.5|4379|4378.5|393
1626769790000|2021-07-20 08:29:50|4378.5|4378|4379|4378|4379.5|4378.5|4378|4377.5|1162
1626769800000|2021-07-20 08:30:00|4379.5||4379.5||4379.5||4379.5||0
1626769810000|2021-07-20 08:30:10|4379||4379||4379||4379||45
1626769820000|2021-07-20 08:30:20|4378.5||4379||4379||4378.5||78
1626769840000|2021-07-20 08:30:40||4378.5||4378||4378.5||4378|85
1626769860000|2021-07-20 08:31:00|4379.5|4378.5|4379.5|4379|4379.5|4379|4379.5|4378|264
1626769870000|2021-07-20 08:31:10|4379|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4378.5|174
1626769910000|2021-07-20 08:31:50|4379|4379|4379.5|4378.5|4379.5|4379|4379|4378.5|134
1626769920000|2021-07-20 08:32:00|4379|4378|4379.5|4378.5|4379.5|4378.5|4378.5|4378|1449
1626769930000|2021-07-20 08:32:10|4379|4379|4379.5|4379|4379.5|4379|4379|4379|223
1626769940000|2021-07-20 08:32:20|4379|4378.5|4379.5|4378.5|4380|4379|4379|4378.5|1474
1626769950000|2021-07-20 08:32:30||4379||4378.5||4379||4378.5|157
1626769960000|2021-07-20 08:32:40|4379||4379||4379||4379||41
1626769980000|2021-07-20 08:33:00|4378.5|4378|4379|4378|4379|4378|4378.5|4378|654
1626770000000|2021-07-20 08:33:20||4378.5||4378||4378.5||4378|150
1626770010000|2021-07-20 08:33:30|4378.5|4378.5|4381|4380|4381|4380.5|4378.5|4378|3356
1626770020000|2021-07-20 08:33:40|4380.5|4379.5|4380|4379|4380.5|4379.5|4379.5|4379|1844
1626770030000|2021-07-20 08:33:50|||||||||1100
1626770040000|2021-07-20 08:34:00|4379.5|4378.5|4379|4378|4379.5|4378.5|4378.5|4377.5|2563
1626770050000|2021-07-20 08:34:10|4378.5|4377.5|4379|4378|4379|4378|4378.5|4377.5|234
1626770070000|2021-07-20 08:34:30|4378.5|4377.5|4378|4377.5|4379|4377.5|4378|4377.5|363
1626770080000|2021-07-20 08:34:40|4378.5|4377|4378.5|4377.5|4378.5|4377.5|4378|4377|1762
1626770090000|2021-07-20 08:34:50|4379|4378|4380|4379|4380|4379|4379|4377.5|1043
1626770100000|2021-07-20 08:35:00|4379.5|4378.5|4381|4380|4381|4380|4379|4378.5|1164
1626770120000|2021-07-20 08:35:20|4380.5|4379.5|4379.5|4379|4381|4380|4379.5|4379|502
1626770130000|2021-07-20 08:35:30|4380|4379.5|4380.5|4379|4380.5|4379.5|4380|4379|15
1626770140000|2021-07-20 08:35:40|4381|4379.5|4381.5|4380.5|4382|4380.5|4380.5|4379.5|745
1626770150000|2021-07-20 08:35:50|4382|4381|4381|4380|4382|4381|4381|4380|1561
1626770170000|2021-07-20 08:36:10|4380.5|4380.5|4381.5|4380.5|4381.5|4380.5|4380.5|4380.5|253
1626770180000|2021-07-20 08:36:20|4381|4380|4380.5|4380|4381|4380|4380.5|4380|111
1626770190000|2021-07-20 08:36:30|4381|4379.5|4380.5|4379.5|4381|4379.5|4380.5|4379.5|12
1626770200000|2021-07-20 08:36:40|4380|4379|4380|4379|4380.5|4379.5|4379.5|4379|1342
1626770210000|2021-07-20 08:36:50|4380.5|4379.5|4379.5|4379|4381|4380|4379|4378.5|1315
1626770220000|2021-07-20 08:37:00|4379|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4378.5|356
1626770230000|2021-07-20 08:37:10|4379|4378|4379|4378|4379.5|4378|4378.5|4378|171
1626770260000|2021-07-20 08:37:40|4378.5|4378.5|4379|4378.5|4379|4378.5|4378.5|4378.5|44
1626770270000|2021-07-20 08:37:50||4378||4378||4378||4378|0
1626770280000|2021-07-20 08:38:00|4378.5|4378.5|4379.5|4378.5|4379.5|4379|4378.5|4378|693
1626770290000|2021-07-20 08:38:10|4380|4379|4380|4379|4380|4379.5|4379.5|4379|555
1626770300000|2021-07-20 08:38:20|4380.5|4379.5|4380.5|4379.5|4380.5|4379.5|4380.5|4379.5|13
1626770310000|2021-07-20 08:38:30|4380|4379|4380|4379|4380|4379|4379.5|4379|299
1626770320000|2021-07-20 08:38:40|4380.5||4380.5||4380.5||4380.5||0
1626770340000|2021-07-20 08:39:00||4379.5||4379.5||4379.5||4379.5|35
1626770350000|2021-07-20 08:39:10||4379||4379.5||4379.5||4379|0
1626770360000|2021-07-20 08:39:20|4380|4379|4380|4379|4380|4379|4380|4379|26
1626770380000|2021-07-20 08:39:40|||||||||500
1626770390000|2021-07-20 08:39:50|4379.5|4378.5|4378.5|4377.5|4380|4378.5|4378.5|4377.5|1128
1626770400000|2021-07-20 08:40:00|4378|4377|4378|4377|4378|4377|4378|4377|0
1626770410000|2021-07-20 08:40:10|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|97
1626770420000|2021-07-20 08:40:20|||||||||11
1626770430000|2021-07-20 08:40:30|4377||4377||4377||4377||2
1626770440000|2021-07-20 08:40:40|4377.5|4376|4377.5|4377|4377.5|4377|4377.5|4376|108
1626770450000|2021-07-20 08:40:50|4378|4377.5|4378|4377|4378|4377.5|4377.5|4377|2002
1626770460000|2021-07-20 08:41:00|||||||||33
1626770480000|2021-07-20 08:41:20|4377.5|4376.5|4375.5|4374.5|4378|4376.5|4375.5|4374.5|1409
1626770490000|2021-07-20 08:41:30|4376|4375|4376|4375|4376|4375|4376|4375|72
1626770500000|2021-07-20 08:41:40|4376.5|4375.5|4375.5|4375|4376.5|4375.5|4375.5|4375|718
1626770510000|2021-07-20 08:41:50|4376|4374.5|4375.5|4374.5|4376|4374.5|4375|4374.5|275
1626770520000|2021-07-20 08:42:00||4375||4374.5||4375||4374.5|58
1626770530000|2021-07-20 08:42:10||4375||4374.5||4375||4374.5|84
1626770540000|2021-07-20 08:42:20|4375|4375|4375|4374|4375|4375|4374.5|4373.5|680
1626770550000|2021-07-20 08:42:30|4375.5|4374.5|4375.5|4374.5|4375.5|4375|4375.5|4374|244
1626770560000|2021-07-20 08:42:40|||||||||250
1626770570000|2021-07-20 08:42:50|4376|4375|4375.5|4374.5|4376.5|4375.5|4375.5|4374.5|1614
1626770580000|2021-07-20 08:43:00|4375|4374|4374.5|4373.5|4375.5|4374|4374.5|4373.5|245
1626770590000|2021-07-20 08:43:10|4375|4374|4374.5|4373.5|4375|4374|4374.5|4373.5|28
1626770600000|2021-07-20 08:43:20|4374|4373|4374|4372.5|4374|4373|4374|4372.5|487
1626770610000|2021-07-20 08:43:30|4373.5|4372|4373.5|4372.5|4373.5|4372.5|4373|4372|489
1626770630000|2021-07-20 08:43:50|4373|4372|4373.5|4372.5|4373.5|4373|4373|4372|312
1626770640000|2021-07-20 08:44:00|4373|4372|4373|4372|4373.5|4372.5|4372.5|4372|810
1626770650000|2021-07-20 08:44:10|4372.5|4372.5|4373.5|4372.5|4374|4373.5|4372.5|4372.5|2758
1626770660000|2021-07-20 08:44:20|4373||4373||4373||4373||642
1626770670000|2021-07-20 08:44:30|4372.5|4371.5|4373|4372|4373|4372|4372.5|4371|198
1626770680000|2021-07-20 08:44:40|4373.5|4372.5|4373.5|4372.5|4374|4373|4373.5|4372.5|836
1626770700000|2021-07-20 08:45:00|||||||||100
1626770730000|2021-07-20 08:45:30|4373||4373.5||4373.5||4373||1303
1626770740000|2021-07-20 08:45:40|4373|4373|4373.5|4373|4373.5|4373|4373|4373|771
1626770750000|2021-07-20 08:45:50||4372.5||4373||4373||4372.5|97
1626770760000|2021-07-20 08:46:00|4373|4372.5|4372.5|4371.5|4373.5|4372.5|4372|4370.5|1946
1626770770000|2021-07-20 08:46:10|4372|4371|4372|4371|4372|4371|4372|4371|58
1626770780000|2021-07-20 08:46:20||4370.5||4370.5||4370.5||4370.5|0
1626770790000|2021-07-20 08:46:30|4371.5|4371|4371.5|4370.5|4371.5|4371|4371|4370.5|250
1626770800000|2021-07-20 08:46:40|4371|4370|4370.5|4370|4371|4370|4370.5|4369.5|543
1626770810000|2021-07-20 08:46:50||4369.5||4369.5||4369.5||4369.5|0
1626770820000|2021-07-20 08:47:00|4371|4370|4370.5|4369.5|4371|4370.5|4370.5|4369.5|646
1626770830000|2021-07-20 08:47:10|4370|4369|4370|4369|4370|4369.5|4369|4368.5|3118
1626770840000|2021-07-20 08:47:20|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|91
1626770850000|2021-07-20 08:47:30||4369||4369||4369||4369|0
1626770860000|2021-07-20 08:47:40|4369|4368.5|4369.5|4368.5|4369.5|4368.5|4369|4368.5|17
1626770870000|2021-07-20 08:47:50|4369|4368|4368.5|4367.5|4369|4368|4368.5|4367.5|0
1626770890000|2021-07-20 08:48:10||4368||4367.5||4368||4367.5|0
1626770900000|2021-07-20 08:48:20|4369|4368|4370|4369.5|4370.5|4370|4369|4367.5|8073
1626770910000|2021-07-20 08:48:30|||||||||72
1626770920000|2021-07-20 08:48:40|4369.5|4369|4370.5|4369.5|4370.5|4369.5|4369.5|4368.5|1389
1626770930000|2021-07-20 08:48:50|4371|4370|4371|4370|4371|4370.5|4371|4369.5|1740
1626770940000|2021-07-20 08:49:00|4371.5|4370.5|4371.5|4370.5|4371.5|4371|4371.5|4370|446
1626770990000|2021-07-20 08:49:50|||||||||34
1626771000000|2021-07-20 08:50:00||4371||4371||4371||4371|200
1626771010000|2021-07-20 08:50:10|4371|4370.5|4371.5|4370.5|4371.5|4371|4371|4370.5|713
1626771020000|2021-07-20 08:50:20|4371|4370|4370|4369|4371|4370|4370|4369|931
1626771030000|2021-07-20 08:50:30|4369.5||4369.5||4369.5||4369.5||53
1626771040000|2021-07-20 08:50:40|||||||||442
1626771050000|2021-07-20 08:50:50|4369|4368.5|4369|4368|4369|4368.5|4369|4368|129
1626771070000|2021-07-20 08:51:10|||||||||348
1626771100000|2021-07-20 08:51:40|4368.5|4367.5|4368|4367.5|4369|4367.5|4368|4367.5|449
1626771110000|2021-07-20 08:51:50|4367.5|4367|4367.5|4366.5|4367.5|4367|4367|4366|2123
1626771130000|2021-07-20 08:52:10|4367|4366|4367|4366|4367|4366.5|4366.5|4366|758
1626771140000|2021-07-20 08:52:20|||||||||100
1626771170000|2021-07-20 08:52:50|||||||||60
1626771180000|2021-07-20 08:53:00|4366.5||4366.5||4366.5||4366.5||0
1626771190000|2021-07-20 08:53:10|4367|4366.5|4367.5|4366.5|4367.5|4367|4367|4366.5|2772
1626771200000|2021-07-20 08:53:20|4367||4367||4367||4367||0
1626771210000|2021-07-20 08:53:30|4367.5|4367|4367|4366.5|4367.5|4367|4367|4366.5|228
1626771220000|2021-07-20 08:53:40|4367.5|4367|4367.5|4367|4367.5|4367|4367.5|4367|447
1626771230000|2021-07-20 08:53:50|4367|4366.5|4367|4366|4367|4366.5|4366.5|4365.5|2127
1626771240000|2021-07-20 08:54:00|4367.5|4366.5|4367|4366|4367.5|4366.5|4366.5|4366|310
1626771250000|2021-07-20 08:54:10|||||||||48
1626771260000|2021-07-20 08:54:20|4367.5|4366.5|4367.5|4367|4367.5|4367|4367.5|4366.5|12
1626771270000|2021-07-20 08:54:30|4368|4367.5|4368|4367|4368|4367.5|4368|4367|506
1626771300000|2021-07-20 08:55:00|4367.5|4366.5|4367|4366.5|4367.5|4366.5|4366.5|4366|2115
1626771310000|2021-07-20 08:55:10|4367.5|4367|4367|4366.5|4368|4367.5|4367|4366.5|2292
1626771320000|2021-07-20 08:55:20|4367.5|4367|4368.5|4367.5|4368.5|4368|4367.5|4367|2226
1626771330000|2021-07-20 08:55:30|4368|4367|4368|4367|4368|4367.5|4367.5|4367|962
1626771340000|2021-07-20 08:55:40|4367.5|4366.5|4368|4366.5|4368|4367|4367|4366|541
1626771350000|2021-07-20 08:55:50|4367.5|4367|4367|4366|4368|4367|4367|4366|663
1626771360000|2021-07-20 08:56:00|4367.5|4366.5|4367|4366|4367.5|4367|4367|4366|244
1626771370000|2021-07-20 08:56:10|4367.5|4366.5|4368|4367.5|4368|4367.5|4367.5|4366|772
1626771380000|2021-07-20 08:56:20|4368.5|4368|4369|4368|4369|4368.5|4368.5|4368|1480
1626771390000|2021-07-20 08:56:30|4368.5|4367.5|4368.5|4367|4368.5|4367.5|4368|4367|1120
1626771400000|2021-07-20 08:56:40|4368|4367.5|4368|4367.5|4368|4367.5|4368|4367.5|0
1626771410000|2021-07-20 08:56:50|4368.5||4368.5||4368.5||4368.5||0
1626771420000|2021-07-20 08:57:00|4369|4368|4368.5|4368|4369|4368.5|4368.5|4367.5|696
1626771430000|2021-07-20 08:57:10|4368|4367.5|4368.5|4368|4368.5|4368|4368|4367|812
1626771440000|2021-07-20 08:57:20|4369|4368.5|4369.5|4369|4369.5|4369|4369|4368|1073
1626771450000|2021-07-20 08:57:30|||||||||233
1626771460000|2021-07-20 08:57:40|||||||||229
1626771470000|2021-07-20 08:57:50|||||||||362
1626771480000|2021-07-20 08:58:00|4369|4368.5|4369|4368.5|4369.5|4368.5|4369|4368.5|808
1626771490000|2021-07-20 08:58:10|4369.5|4368|4369|4368|4369.5|4368.5|4368.5|4368|17
1626771510000|2021-07-20 08:58:30|4368.5||4368.5||4368.5||4368.5||21
1626771520000|2021-07-20 08:58:40|4368|4367.5|4367.5|4366.5|4368|4367.5|4367|4366.5|3070
1626771530000|2021-07-20 08:58:50|||||||||4
1626771540000|2021-07-20 08:59:00|4368|4367|4367.5|4366.5|4368|4367|4367.5|4366.5|452
1626771560000|2021-07-20 08:59:20|4367||4367||4367||4367||219
1626771570000|2021-07-20 08:59:30|4367.5||4367.5||4367.5||4367.5||0
1626771590000|2021-07-20 08:59:50|4367|4366|4366.5|4366|4367|4366|4366.5|4366|285
1626771600000|2021-07-20 09:00:00|4366|4365.5|4367.5|4366.5|4367.5|4366.5|4366|4365.5|2357
1626771610000|2021-07-20 09:00:10|4367|4366|4367|4366|4367|4366|4367|4366|240
1626771620000|2021-07-20 09:00:20|||||||||2
1626771630000|2021-07-20 09:00:30|4367.5|4366.5|4367.5|4367|4367.5|4367|4367|4366|697
1626771640000|2021-07-20 09:00:40|||||||||109
1626771650000|2021-07-20 09:00:50|4368|4367.5|4368|4367.5|4368|4367.5|4367.5|4367|1539
1626771660000|2021-07-20 09:01:00|4368.5|4367|4368.5|4368|4368.5|4368|4368|4367|1544
1626771670000|2021-07-20 09:01:10|4369|4367.5|4369|4368|4369|4368|4369|4367.5|520
1626771680000|2021-07-20 09:01:20|4368.5|4368.5|4368|4367|4369.5|4368.5|4368|4367|2628
1626771700000|2021-07-20 09:01:40|||||||||42
1626771710000|2021-07-20 09:01:50|4367.5|4366.5|4367.5|4366.5|4368|4366.5|4367.5|4366.5|873
1626771720000|2021-07-20 09:02:00|4367||4367.5||4367.5||4367||6
1626771730000|2021-07-20 09:02:10|4367|4366|4365.5|4365|4367.5|4366|4365.5|4365|790
1626771740000|2021-07-20 09:02:20|4366|4365.5|4366.5|4365.5|4366.5|4365.5|4366|4365.5|573
1626771750000|2021-07-20 09:02:30||4365||4365.5||4365.5||4365|107
1626771760000|2021-07-20 09:02:40|4366|4365|4365.5|4365|4366|4365.5|4364.5|4364|24673
1626771770000|2021-07-20 09:02:50|4366|4365.5|4366|4365.5|4366|4365.5|4365.5|4365.5|749
1626771780000|2021-07-20 09:03:00|4365.5|4365|4366|4365|4366|4365|4365.5|4365|280
1626771810000|2021-07-20 09:03:30||4365.5||4365.5||4365.5||4365.5|0
1626771820000|2021-07-20 09:03:40|||||||||50
1626771830000|2021-07-20 09:03:50|4365.5|4365|4366|4365|4366|4365|4365.5|4365|113
1626771840000|2021-07-20 09:04:00|4365.5|4365.5|4366|4365.5|4366|4365.5|4365.5|4365.5|296
1626771850000|2021-07-20 09:04:10|4366.5|4366|4367|4366|4367|4366|4366.5|4366|926
1626771870000|2021-07-20 09:04:30|4367.5|4366.5|4367.5|4367|4367.5|4367|4367|4366.5|1366
1626771880000|2021-07-20 09:04:40|4368||4368||4368||4367.5||177
1626771900000|2021-07-20 09:05:00|4367.5|4366.5|4366.5|4365.5|4367.5|4366.5|4366|4365.5|4290
1626771910000|2021-07-20 09:05:10|4366|4365|4365|4364|4366|4365.5|4364|4363|48883
1626771920000|2021-07-20 09:05:20|4365.5|4364.5|4365|4364|4365.5|4364.5|4365|4364|657
1626771940000|2021-07-20 09:05:40|4365.5|4364.5|4365.5|4364.5|4365.5|4364.5|4365.5|4364.5|115
1626771960000|2021-07-20 09:06:00|4366|4365|4365|4364.5|4366|4365|4365|4364.5|1301
1626771970000|2021-07-20 09:06:10|4364.5|4364|4365|4364|4365|4364|4364.5|4364|546
1626771980000|2021-07-20 09:06:20|4364.5|4363.5|4363|4362|4365|4363.5|4363|4362|922
1626771990000|2021-07-20 09:06:30|4363.5||4363||4363.5||4363||8
1626772000000|2021-07-20 09:06:40|4362.5|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361.5|0
1626772010000|2021-07-20 09:06:50|4362|4361|4361.5|4360.5|4362|4361|4361|4360.5|329
1626772020000|2021-07-20 09:07:00|4361|4360|4362.5|4361.5|4362.5|4361.5|4361|4360|747
1626772030000|2021-07-20 09:07:10||4361||4361||4361||4361|57
1626772040000|2021-07-20 09:07:20||4361.5||4361||4361.5||4361|0
1626772050000|2021-07-20 09:07:30||4361.5||4361.5||4361.5||4361.5|0
1626772060000|2021-07-20 09:07:40|4362|4362|4362|4361.5|4362|4362|4362|4361.5|815
1626772070000|2021-07-20 09:07:50|4362.5|4362|4363|4362.5|4363.5|4362.5|4362.5|4362|766
1626772080000|2021-07-20 09:08:00|4362.5|4362|4363|4362|4363|4362.5|4362.5|4361.5|472
1626772090000|2021-07-20 09:08:10|4362.5|4361.5|4361.5|4361|4362.5|4361.5|4361.5|4361|1783
1626772100000|2021-07-20 09:08:20|4361|4360.5|4361.5|4360.5|4361.5|4360.5|4361|4360|0
1626772110000|2021-07-20 09:08:30||4360||4360.5||4360.5||4360|25
1626772120000|2021-07-20 09:08:40|4361|4360|4361|4359.5|4361|4360|4360.5|4359.5|135
1626772130000|2021-07-20 09:08:50||4360||4360||4360.5||4360|119
1626772140000|2021-07-20 09:09:00||4360.5||4360||4360.5||4360|250
1626772150000|2021-07-20 09:09:10|4360.5|4360.5|4361.5|4361|4361.5|4361|4360.5|4360.5|1894
1626772160000|2021-07-20 09:09:20|4361|4360.5|4361.5|4360.5|4361.5|4360.5|4361|4360.5|952
1626772170000|2021-07-20 09:09:30|4361|4361|4361.5|4360.5|4361.5|4361|4361|4360.5|677
1626772190000|2021-07-20 09:09:50|4362|4361|4361.5|4360.5|4362|4361.5|4361|4360.5|3581
1626772200000|2021-07-20 09:10:00|4361|4361|4362.5|4361.5|4362.5|4361.5|4361|4361|1710
1626772210000|2021-07-20 09:10:10|4362||4362||4362||4362||10
1626772220000|2021-07-20 09:10:20|4361.5|4361|4363|4362|4363|4362|4361.5|4361|1882
1626772230000|2021-07-20 09:10:30|4362.5|4361.5|4363|4362|4363|4362.5|4362|4361|1414
1626772240000|2021-07-20 09:10:40|4363.5|4362.5|4364|4363|4364|4363|4363.5|4362.5|744
1626772250000|2021-07-20 09:10:50|4364.5|4363.5|4365|4364|4365|4364|4364.5|4363.5|389
1626772260000|2021-07-20 09:11:00||4364.5||4364||4364.5||4364|404
1626772270000|2021-07-20 09:11:10|||||||||22
1626772280000|2021-07-20 09:11:20|4364.5||4365||4365||4364.5||383
1626772290000|2021-07-20 09:11:30||4364.5||4364||4364.5||4364|0
1626772300000|2021-07-20 09:11:40||4364.5||4364||4364.5||4364|0
1626772310000|2021-07-20 09:11:50||4364.5||4364.5||4364.5||4364.5|0
1626772330000|2021-07-20 09:12:10|4364.5|4364|4365|4364.5|4365|4364.5|4364|4363.5|1148
1626772340000|2021-07-20 09:12:20||4364||4363.5||4364||4363.5|0
1626772350000|2021-07-20 09:12:30|4364.5||4364.5||4364.5||4364.5||0
1626772370000|2021-07-20 09:12:50|4365|4364|4366.5|4365.5|4366.5|4365.5|4365|4364|1373
1626772380000|2021-07-20 09:13:00|4367|4366|4367|4366|4367.5|4366.5|4367|4366|65
1626772390000|2021-07-20 09:13:10|4366.5|4365.5|4367|4366.5|4367|4366.5|4366.5|4365.5|0
1626772400000|2021-07-20 09:13:20|4367.5|4367|4368.5|4367.5|4368.5|4367.5|4367.5|4366.5|207
1626772410000|2021-07-20 09:13:30|4368|4367|4368|4367.5|4368|4367.5|4367.5|4367|876
1626772420000|2021-07-20 09:13:40|4368.5||4368.5||4368.5||4368.5||422
1626772440000|2021-07-20 09:14:00|4369|4368|4368.5|4368|4369|4368.5|4368.5|4367.5|1503
1626772450000|2021-07-20 09:14:10|4368|4367.5|4367.5|4366.5|4368|4367.5|4367|4366.5|822
1626772460000|2021-07-20 09:14:20|4368|4367|4369.5|4368.5|4369.5|4368.5|4368|4367|2000
1626772470000|2021-07-20 09:14:30|4369|4368|4369.5|4368.5|4369.5|4368.5|4369|4368|58
1626772480000|2021-07-20 09:14:40|4370|4369|4370|4369|4370|4369|4369.5|4369|0
1626772490000|2021-07-20 09:14:50|4369.5|4368.5|4368.5|4367.5|4369.5|4368.5|4368.5|4367.5|580
1626772500000|2021-07-20 09:15:00|4368|4367|4368|4367|4368.5|4367|4367|4366|480
1626772510000|2021-07-20 09:15:10|4367.5|4366.5|4368|4366.5|4368|4366.5|4367.5|4366.5|891
1626772520000|2021-07-20 09:15:20|4367.5|4366|4367.5|4366.5|4367.5|4366.5|4367|4366|0
1626772530000|2021-07-20 09:15:30|4367|4366|4367.5|4366.5|4367.5|4366.5|4367|4366|0
1626772540000|2021-07-20 09:15:40|4367||4367.5||4367.5||4367||1
1626772550000|2021-07-20 09:15:50|4367||4367.5||4367.5||4367||0
1626772570000|2021-07-20 09:16:10||4367||4367||4367||4367|0
1626772580000|2021-07-20 09:16:20|4368|4367.5|4369.5|4368.5|4369.5|4368.5|4368|4367.5|1413
1626772590000|2021-07-20 09:16:30|4369||4369.5||4369.5||4369||73
1626772600000|2021-07-20 09:16:40|||||||||57
1626772620000|2021-07-20 09:17:00|4370|4369|4371|4370|4371|4370|4370|4368.5|406
1626772630000|2021-07-20 09:17:10|4370.5|4369.5|4371|4369.5|4371|4370|4370|4369.5|393
1626772650000|2021-07-20 09:17:30||4370||4370||4370||4370|0
1626772660000|2021-07-20 09:17:40|||||||||800
1626772670000|2021-07-20 09:17:50|||||||||200
1626772680000|2021-07-20 09:18:00|4371.5|4370.5|4371.5|4371|4372|4371|4371.5|4370|537
1626772690000|2021-07-20 09:18:10|4371|4370.5|4370|4369|4371.5|4370.5|4370|4369|2716
1626772700000|2021-07-20 09:18:20|4370.5|4369.5|4370|4369|4370.5|4369.5|4369.5|4369|1317
1626772710000|2021-07-20 09:18:30|4370.5|4369.5|4370.5|4369|4370.5|4369.5|4370|4369|0
1626772720000|2021-07-20 09:18:40|4371|4369.5|4371|4369.5|4371|4369.5|4371|4369|0
1626772730000|2021-07-20 09:18:50|4371.5|4370|4372|4370.5|4372|4370.5|4371.5|4370|149
1626772740000|2021-07-20 09:19:00|4372.5|4371|4372|4371|4372.5|4371.5|4372|4371|0
1626772750000|2021-07-20 09:19:10|4371.5|4370.5|4371.5|4370.5|4371.5|4371|4371.5|4370.5|304
1626772760000|2021-07-20 09:19:20||4371||4370.5||4371||4370.5|0
1626772770000|2021-07-20 09:19:30|4371|4370|4370.5|4369.5|4371|4370|4370.5|4369.5|599
1626772790000|2021-07-20 09:19:50|||||||||7
1626772800000|2021-07-20 09:20:00|4370|4369|4370|4369|4370|4369|4369.5|4369|475
1626772810000|2021-07-20 09:20:10|4369.5|4369.5|4370|4369|4370|4369.5|4369.5|4369|160
1626772820000|2021-07-20 09:20:20|||||||||45
1626772830000|2021-07-20 09:20:30|4369.5|4369.5|4370|4369|4370|4369.5|4369.5|4369|345
1626772840000|2021-07-20 09:20:40|4370.5|4369.5|4371|4370|4371|4370.5|4370.5|4369.5|916
1626772850000|2021-07-20 09:20:50|4371.5||4371.5||4371.5||4371.5||0
1626772870000|2021-07-20 09:21:10|4372|4370.5|4373|4372|4373|4372.5|4372|4370.5|690
1626772890000|2021-07-20 09:21:30|4373.5|4372.5|4373.5|4372.5|4374|4373|4373|4372.5|798
1626772900000|2021-07-20 09:21:40|4373||4373.5||4373.5||4373||39
1626772910000|2021-07-20 09:21:50|4373|4372|4372|4371|4373.5|4372.5|4372|4371|2052
1626772920000|2021-07-20 09:22:00|4371.5|4370.5|4371.5|4370.5|4372|4371|4371.5|4370.5|93
1626772930000|2021-07-20 09:22:10|4372|4371|4372|4371|4372|4371|4372|4371|44
1626772940000|2021-07-20 09:22:20|4371.5|4370.5|4372|4371|4372|4371|4371.5|4370.5|0
1626772950000|2021-07-20 09:22:30|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|4371|4370.5|0
1626772970000|2021-07-20 09:22:50|4371||4371.5||4371.5||4371||127
1626772980000|2021-07-20 09:23:00|4371|4370|4371|4370|4371|4370|4370.5|4370|542
1626772990000|2021-07-20 09:23:10|4370.5|4369.5|4370.5|4370|4370.5|4370|4370|4369|282
1626773000000|2021-07-20 09:23:20|||||||||128
1626773020000|2021-07-20 09:23:40|4370|4369.5|4370|4369.5|4370|4369.5|4370|4369|412
1626773030000|2021-07-20 09:23:50|4370.5|4369|4370.5|4370|4370.5|4370|4370.5|4369|325
1626773040000|2021-07-20 09:24:00|4370|4369.5|4370|4369|4370|4369.5|4370|4369|0
1626773060000|2021-07-20 09:24:20||4369.5||4369.5||4369.5||4369.5|235
1626773070000|2021-07-20 09:24:30|4369.5|4369|4370|4369|4370|4369|4369.5|4369|395
1626773090000|2021-07-20 09:24:50|4369.5|4368.5|4369|4368|4369.5|4368.5|4369|4368|394
1626773100000|2021-07-20 09:25:00|4368.5|4367.5|4369|4368.5|4369|4368.5|4368.5|4367.5|160
1626773110000|2021-07-20 09:25:10||4368||4368.5||4368.5||4368|0
1626773120000|2021-07-20 09:25:20|4368.5|4368|4369|4368|4369|4368|4368.5|4368|440
1626773130000|2021-07-20 09:25:30|4368.5|4367.5|4368.5|4367.5|4368.5|4368|4368.5|4367.5|136
1626773150000|2021-07-20 09:25:50|4368||4368||4368||4368||0
1626773160000|2021-07-20 09:26:00|||||||||192
1626773170000|2021-07-20 09:26:10|||||||||143
1626773180000|2021-07-20 09:26:20|4368.5|4368|4369|4368|4369|4368|4368|4367.5|1318
1626773190000|2021-07-20 09:26:30||4368.5||4368||4368.5||4368|64
1626773210000|2021-07-20 09:26:50|4368.5|4367.5|4368.5|4367.5|4369|4368|4368|4367|1257
1626773220000|2021-07-20 09:27:00|4369|4368|4368.5|4368|4369|4368.5|4368.5|4367.5|614
1626773230000|2021-07-20 09:27:10|4369|4368.5|4370|4369|4370|4369|4369|4368.5|552
1626773240000|2021-07-20 09:27:20|4369.5|4368.5|4371|4370|4371|4370|4369.5|4368.5|444
1626773260000|2021-07-20 09:27:40|4370.5|4369.5|4370|4369|4371|4369.5|4369.5|4368.5|1557
1626773270000|2021-07-20 09:27:50|4369.5|4368.5|4370|4368.5|4370|4368.5|4369.5|4368|0
1626773280000|2021-07-20 09:28:00||4369||4369||4369.5||4369|790
1626773290000|2021-07-20 09:28:10|4370.5|4369.5|4370.5|4370|4370.5|4370|4370.5|4369|317
1626773300000|2021-07-20 09:28:20|4370|4369.5|4370|4369.5|4370.5|4369.5|4370|4369.5|532
1626773320000|2021-07-20 09:28:40|4370.5|4370|4371|4370.5|4371.5|4370.5|4370.5|4370|356
1626773330000|2021-07-20 09:28:50|4370.5|4370|4370.5|4369.5|4370.5|4370|4370|4369.5|153
1626773340000|2021-07-20 09:29:00|4371|4370|4371|4370|4371|4370.5|4371|4370|297
1626773350000|2021-07-20 09:29:10|||||||||84
1626773360000|2021-07-20 09:29:20|4370.5|4369.5|4373|4371.5|4373|4372|4370.5|4369.5|1192
1626773380000|2021-07-20 09:29:40||4372||4372||4372||4372|0
1626773390000|2021-07-20 09:29:50||4372.5||4372||4372.5||4372|9
1626773400000|2021-07-20 09:30:00|4372.5|4371.5|4371.5|4370.5|4372.5|4371.5|4371.5|4370.5|943
1626773410000|2021-07-20 09:30:10|||||||||19
1626773430000|2021-07-20 09:30:30|4371|4371|4372|4371.5|4372.5|4371.5|4371|4370.5|461
1626773440000|2021-07-20 09:30:40|4371.5|4371|4372|4371|4372|4371.5|4371.5|4371|461
1626773450000|2021-07-20 09:30:50|4372.5|4371.5|4372|4371.5|4372.5|4372|4372|4371.5|261
1626773460000|2021-07-20 09:31:00|4372.5|4371|4371.5|4370.5|4372.5|4371|4371.5|4370.5|160
1626773470000|2021-07-20 09:31:10|4371|4370|4371|4370|4371|4370|4371|4370|57
1626773480000|2021-07-20 09:31:20||4369.5||4369.5||4369.5||4369.5|0
1626773490000|2021-07-20 09:31:30|4370.5|4369|4370.5|4369.5|4371|4370|4370|4369|299
1626773510000|2021-07-20 09:31:50|4370|4369|4369.5|4368.5|4370.5|4369|4369.5|4368.5|541
1626773520000|2021-07-20 09:32:00|4369|4369|4369.5|4368.5|4369.5|4369|4369|4368.5|568
1626773530000|2021-07-20 09:32:10|4370|4369|4369.5|4369|4370|4369|4369.5|4368.5|184
1626773540000|2021-07-20 09:32:20|4369|4368.5|4369.5|4368|4369.5|4368.5|4368.5|4368|1352
1626773550000|2021-07-20 09:32:30|4369||4369||4369||4369||0
1626773580000|2021-07-20 09:33:00|4368.5|4367.5|4369|4368|4369|4368|4368|4367.5|671
1626773590000|2021-07-20 09:33:10||4368.5||4368.5||4368.5||4368.5|0
1626773600000|2021-07-20 09:33:20|4369.5|4368|4369.5|4369|4369.5|4369|4369.5|4368|1101
1626773610000|2021-07-20 09:33:30|4370|4369.5|4371|4370|4371|4370.5|4370|4369.5|1134
1626773620000|2021-07-20 09:33:40|4371.5|4370.5|4371|4370.5|4371.5|4370.5|4371|4370|1477
1626773630000|2021-07-20 09:33:50|4371.5||4371.5||4371.5||4371.5||305
1626773640000|2021-07-20 09:34:00|4372|4371|4372|4371|4372|4371|4372|4371|0
1626773650000|2021-07-20 09:34:10||4371.5||4371.5||4371.5||4371.5|59
1626773660000|2021-07-20 09:34:20|4371.5|4371|4371.5|4370.5|4372|4371|4371|4370|659
1626773670000|2021-07-20 09:34:30|4371|4370|4372|4370.5|4372|4370.5|4371|4370|0
1626773680000|2021-07-20 09:34:40||4371||4371.5||4371.5||4371|0
1626773690000|2021-07-20 09:34:50||4371||4371||4371||4371|0
1626773700000|2021-07-20 09:35:00||4371.5||4371.5||4371.5||4371.5|0
1626773710000|2021-07-20 09:35:10|4371.5|4371|4371.5|4371|4371.5|4371.5|4371.5|4371|182
1626773720000|2021-07-20 09:35:20|||||||||20
1626773730000|2021-07-20 09:35:30|4371|4370.5|4371.5|4370.5|4371.5|4370.5|4371|4370.5|127
1626773740000|2021-07-20 09:35:40|||||||||69
1626773770000|2021-07-20 09:36:10|4371|4371|4371.5|4370.5|4371.5|4371|4371|4370.5|112
1626773780000|2021-07-20 09:36:20|||||||||77
1626773790000|2021-07-20 09:36:30|4371||4371.5||4371.5||4371||0
1626773820000|2021-07-20 09:37:00|4371|4370|4371.5|4370.5|4371.5|4371|4370.5|4370|1844
1626773840000|2021-07-20 09:37:20|||||||||100
1626773850000|2021-07-20 09:37:30|4371|4370|4370|4368.5|4371.5|4370.5|4369.5|4368.5|1790
1626773860000|2021-07-20 09:37:40|||||||||90
1626773870000|2021-07-20 09:37:50|4371|4369|4371|4370|4371|4370.5|4370.5|4369|1465
1626773880000|2021-07-20 09:38:00||4370.5||4370.5||4370.5||4370.5|68
1626773890000|2021-07-20 09:38:10|4371.5|4370|4370.5|4369.5|4371.5|4370|4370|4369.5|707
1626773910000|2021-07-20 09:38:30|4371|4370|4371|4370.5|4371|4370.5|4371|4369.5|210
1626773920000|2021-07-20 09:38:40|4370.5|4370|4370.5|4369.5|4371.5|4370.5|4370|4369.5|2623
1626773940000|2021-07-20 09:39:00|4370|4370|4370.5|4370|4370.5|4370|4370|4370|409
1626773950000|2021-07-20 09:39:10|4370|4369.5|4370.5|4369.5|4370.5|4370|4370|4369.5|123
1626773970000|2021-07-20 09:39:30|||||||||1272
1626773980000|2021-07-20 09:39:40|4370|4370|4370|4369.5|4370|4370|4370|4369.5|1956
1626773990000|2021-07-20 09:39:50|4370.5|4370|4370.5|4370|4370.5|4370|4370.5|4370|117
1626774000000|2021-07-20 09:40:00|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|364
1626774020000|2021-07-20 09:40:20||4370||4370||4370||4370|290
1626774040000|2021-07-20 09:40:40|4371|4370.5|4371.5|4371|4371.5|4371|4371|4370.5|874
1626774050000|2021-07-20 09:40:50|||||||||58
1626774060000|2021-07-20 09:41:00|4372|4371.5|4372|4371|4372|4371.5|4371.5|4371|618
1626774070000|2021-07-20 09:41:10|4371.5|4371.5|4372.5|4372|4372.5|4372|4371.5|4371|1620
1626774080000|2021-07-20 09:41:20|4373|4372.5|4373.5|4372.5|4373.5|4373|4373|4372.5|481
1626774090000|2021-07-20 09:41:30||4373||4373||4373||4372.5|263
1626774100000|2021-07-20 09:41:40|4374|4373.5|4374.5|4373.5|4374.5|4373.5|4374|4373|491
1626774110000|2021-07-20 09:41:50|4374|4373|4372.5|4371.5|4374.5|4373|4372|4371|1695
1626774120000|2021-07-20 09:42:00|4372|4371|4372|4371|4372.5|4371|4372|4371|0
1626774130000|2021-07-20 09:42:10|4371.5|4370.5|4371|4370|4371.5|4370.5|4371|4370|142
1626774140000|2021-07-20 09:42:20||4370.5||4370.5||4370.5||4370.5|0
1626774150000|2021-07-20 09:42:30||4370||4370.5||4370.5||4370|0
1626774160000|2021-07-20 09:42:40||4370||4370||4370||4370|0
1626774170000|2021-07-20 09:42:50||4370.5||4370.5||4370.5||4370.5|0
1626774190000|2021-07-20 09:43:10|4371.5|4370|4372|4371|4372|4371|4371.5|4370|710
1626774200000|2021-07-20 09:43:20||4371.5||4371.5||4371.5||4371.5|135
1626774220000|2021-07-20 09:43:40|4371.5|4371|4372|4371.5|4372|4371.5|4371.5|4371|193
1626774230000|2021-07-20 09:43:50|4372.5|4371|4372.5|4372|4372.5|4372|4372.5|4371|301
1626774240000|2021-07-20 09:44:00||4371.5||4371.5||4371.5||4371.5|103
1626774260000|2021-07-20 09:44:20|4373|4372|4373|4372.5|4373|4372.5|4373|4372|384
1626774270000|2021-07-20 09:44:30|||||||||137
1626774280000|2021-07-20 09:44:40|4372.5|4372|4372.5|4371.5|4372.5|4372|4372.5|4371.5|275
1626774290000|2021-07-20 09:44:50|4373||4373||4373||4373||0
1626774300000|2021-07-20 09:45:00|4372.5|4372|4373|4372.5|4373|4372.5|4372|4372|258
1626774310000|2021-07-20 09:45:10|||||||||43
1626774320000|2021-07-20 09:45:20|4373.5|4373|4374.5|4373|4374.5|4373.5|4373.5|4373|648
1626774330000|2021-07-20 09:45:30|4374||4373.5||4374.5||4373.5||0
1626774340000|2021-07-20 09:45:40|4374|4372.5|4374|4373|4374|4373|4373.5|4372.5|496
1626774350000|2021-07-20 09:45:50|4374.5|4373.5|4373.5|4372.5|4374.5|4373.5|4373.5|4372.5|643
1626774360000|2021-07-20 09:46:00||4372||4372.5||4372.5||4372|30
1626774370000|2021-07-20 09:46:10|4373|4372|4372|4371.5|4373.5|4372|4372|4371|1552
1626774380000|2021-07-20 09:46:20|4372.5|4372|4373|4372.5|4373|4372.5|4372.5|4372|72
1626774390000|2021-07-20 09:46:30|4373.5|4372|4374.5|4373|4374.5|4373.5|4373.5|4372|301
1626774400000|2021-07-20 09:46:40|4374|4372.5|4373.5|4372.5|4374|4372.5|4373.5|4372.5|79
1626774410000|2021-07-20 09:46:50|4373|4372|4373|4372|4373|4372|4372.5|4371.5|189
1626774420000|2021-07-20 09:47:00|4372.5|4371.5|4372|4371.5|4372.5|4371.5|4372|4371.5|133
1626774430000|2021-07-20 09:47:10|4372.5|4372|4373|4372.5|4373.5|4372.5|4372.5|4371.5|174
1626774440000|2021-07-20 09:47:20|4373.5|4373|4373.5|4372.5|4373.5|4373|4373.5|4372.5|2441
1626774460000|2021-07-20 09:47:40|||||||||128
1626774480000|2021-07-20 09:48:00|4373|4372|4373.5|4372.5|4373.5|4372.5|4373|4372|401
1626774490000|2021-07-20 09:48:10|4373|4372|4373|4372|4373|4372.5|4373|4372|0
1626774500000|2021-07-20 09:48:20|4373.5|4372.5|4373|4372|4373.5|4372.5|4373|4372|0
1626774510000|2021-07-20 09:48:30|4373.5|4372.5|4373|4372.5|4373.5|4373|4373|4372|992
1626774520000|2021-07-20 09:48:40|4373.5|4372|4373.5|4372|4373.5|4372|4373|4372|127
1626774530000|2021-07-20 09:48:50|4373|4371.5|4372|4371.5|4373.5|4371.5|4372|4371.5|155
1626774540000|2021-07-20 09:49:00|4371.5|4371|4370.5|4369.5|4371.5|4371|4370|4369|955
1626774550000|2021-07-20 09:49:10|4370|4369|4370.5|4369.5|4370.5|4369.5|4370|4369|71
1626774560000|2021-07-20 09:49:20|4371|4370|4370.5|4369.5|4371|4370|4370.5|4369.5|55
1626774570000|2021-07-20 09:49:30|4370||4371||4371||4370||0
1626774580000|2021-07-20 09:49:40|4370.5|4370|4370.5|4369.5|4370.5|4370|4370|4369|1251
1626774590000|2021-07-20 09:49:50|4371||4370.5||4371||4370.5||9
1626774600000|2021-07-20 09:50:00|4371|4370|4371|4370|4371|4370.5|4371|4369.5|405
1626774620000|2021-07-20 09:50:20|||||||||127
1626774630000|2021-07-20 09:50:30|4370.5|4369.5|4370|4369|4371|4369.5|4369.5|4369|585
1626774640000|2021-07-20 09:50:40|4369.5|4368|4369.5|4368|4370|4369|4369|4368|766
1626774650000|2021-07-20 09:50:50|4369|4368.5|4370|4369.5|4370|4369.5|4368.5|4367.5|677
1626774660000|2021-07-20 09:51:00|4370.5|4369|4371|4369.5|4371|4370|4370.5|4369|339
1626774670000|2021-07-20 09:51:10|4370.5|4369|4370|4369|4370.5|4369|4369.5|4369|439
1626774680000|2021-07-20 09:51:20|4369.5|4368.5|4369|4367.5|4369.5|4368.5|4369|4367.5|265
1626774690000|2021-07-20 09:51:30|4368.5||4368.5||4368.5||4368.5||0
1626774700000|2021-07-20 09:51:40|4369||4368.5||4369||4368.5||0
1626774720000|2021-07-20 09:52:00|4369|4368|4370|4369|4370|4369|4369|4368|642
1626774740000|2021-07-20 09:52:20|4369.5|4368.5|4369|4368|4370|4369|4369|4368|721
1626774750000|2021-07-20 09:52:30|4368.5|4367.5|4369|4367.5|4369|4368|4368|4367|1706
1626774760000|2021-07-20 09:52:40|||||||||24
1626774780000|2021-07-20 09:53:00||4368||4367.5||4368||4367.5|0
1626774790000|2021-07-20 09:53:10|4368.5|4367|4368|4367|4368.5|4367|4366.5|4366|2831
1626774800000|2021-07-20 09:53:20|4368.5|4367.5|4368.5|4367.5|4368.5|4368|4368|4367|346
1626774810000|2021-07-20 09:53:30|4369|4368|4369.5|4368.5|4369.5|4369|4369|4368|605
1626774820000|2021-07-20 09:53:40|4369|4368|4369.5|4368|4369.5|4368|4369|4368|30
1626774830000|2021-07-20 09:53:50|4370|4368.5|4371|4370|4371|4370.5|4370|4368.5|288
1626774840000|2021-07-20 09:54:00||4369.5||4369.5||4370||4369.5|159
1626774850000|2021-07-20 09:54:10||4370||4370||4370||4370|196
1626774860000|2021-07-20 09:54:20|4370.5||4371||4371||4370.5||501
1626774870000|2021-07-20 09:54:30|4371.5|4370.5|4373|4372|4373|4372.5|4371.5|4369.5|2752
1626774880000|2021-07-20 09:54:40|4372.5||4373||4373||4372.5||864
1626774890000|2021-07-20 09:54:50|||||||||2541
1626774900000|2021-07-20 09:55:00|4373.5|4372.5|4372.5|4371.5|4373.5|4373|4372|4371.5|1339
1626774910000|2021-07-20 09:55:10|4373||4372.5||4373||4372.5||0
1626774920000|2021-07-20 09:55:20|4372|4371|4372|4371|4372|4371|4372|4371|406
1626774930000|2021-07-20 09:55:30|4371.5|4370.5|4372|4371.5|4372|4371.5|4371|4370.5|829
1626774940000|2021-07-20 09:55:40|4371.5|4371|4372|4371|4372|4371|4371.5|4370.5|0
1626774950000|2021-07-20 09:55:50|4372.5|4371.5|4373.5|4372.5|4373.5|4372.5|4372.5|4371.5|27
1626774960000|2021-07-20 09:56:00|4373|4372|4373|4372|4373|4372|4372.5|4371.5|215
1626774970000|2021-07-20 09:56:10|4372.5|4371.5|4372.5|4371|4372.5|4371.5|4372|4371|142
1626774980000|2021-07-20 09:56:20|4372|4371.5|4373|4372|4373|4372|4371.5|4371.5|478
1626774990000|2021-07-20 09:56:30|4373.5||4373.5||4373.5||4373.5||0
1626775000000|2021-07-20 09:56:40|4373|4371.5|4373.5|4372.5|4373.5|4372.5|4372|4371.5|139
1626775010000|2021-07-20 09:56:50|4373|4373|4373.5|4372.5|4373.5|4373|4373|4372|2424
1626775030000|2021-07-20 09:57:10||4373||4373||4373||4373|243
1626775060000|2021-07-20 09:57:40|4373|4372.5|4373.5|4372.5|4373.5|4372.5|4373|4372.5|328
1626775080000|2021-07-20 09:58:00||4373||4372.5||4373||4372.5|127
1626775090000|2021-07-20 09:58:10|4374|4373|4373.5|4373|4374|4373.5|4373.5|4373|1941
1626775100000|2021-07-20 09:58:20|4374||4373.5||4374||4373.5||14
1626775110000|2021-07-20 09:58:30|4374|4373.5|4373|4372|4374.5|4373.5|4372.5|4372|867
1626775120000|2021-07-20 09:58:40|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|4372.5|4371.5|137
1626775130000|2021-07-20 09:58:50|4372||4372.5||4372.5||4372||0
1626775140000|2021-07-20 09:59:00|4372|4371|4372|4371|4372.5|4371|4371.5|4371|107
1626775150000|2021-07-20 09:59:10|4372.5|4371.5|4373|4372|4373|4372|4372.5|4371.5|510
1626775160000|2021-07-20 09:59:20|4372.5||4372.5||4373||4372.5||0
1626775170000|2021-07-20 09:59:30|4373||4373||4373||4373||29
1626775180000|2021-07-20 09:59:40||4372.5||4372||4372.5||4372|136
1626775190000|2021-07-20 09:59:50|4372.5||4372.5||4372.5||4372.5||24
1626775200000|2021-07-20 10:00:00|4372|4371.5|4371.5|4370.5|4372.5|4371.5|4371|4370.5|956
1626775210000|2021-07-20 10:00:10|4371|4371|4372.5|4371.5|4372.5|4371.5|4371|4371|62
1626775230000|2021-07-20 10:00:30|4373.5|4372|4374|4373|4374|4373|4373.5|4372|478
1626775240000|2021-07-20 10:00:40|4373.5||4374||4374||4373.5||0
1626775260000|2021-07-20 10:01:00|4373.5|4372.5|4373.5|4372.5|4373.5|4372.5|4373|4372.5|477
1626775270000|2021-07-20 10:01:10|4373|4372|4373|4372|4373.5|4372.5|4372.5|4372|844
1626775280000|2021-07-20 10:01:20|4373.5|4372.5|4372.5|4372|4373.5|4372.5|4372.5|4371.5|647
1626775290000|2021-07-20 10:01:30|4373||4373||4373||4373||103
1626775300000|2021-07-20 10:01:40|4372.5|4371.5|4372|4371|4372.5|4371.5|4372|4371|113
1626775310000|2021-07-20 10:01:50|4371.5||4371.5||4371.5||4371.5||0
1626775320000|2021-07-20 10:02:00|4372|4371.5|4372|4371|4372.5|4371.5|4372|4371|233
1626775330000|2021-07-20 10:02:10|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|4371|4370.5|346
1626775340000|2021-07-20 10:02:20|4371|4370|4371.5|4370.5|4371.5|4370.5|4371|4369.5|268
1626775360000|2021-07-20 10:02:40|4372|4371|4372|4371.5|4372|4371.5|4372|4371|902
1626775370000|2021-07-20 10:02:50|4372.5|4372|4372.5|4371.5|4373|4372|4372.5|4371.5|158
1626775380000|2021-07-20 10:03:00|4373|4372|4373|4372|4373.5|4373|4373|4372|727
1626775390000|2021-07-20 10:03:10|4373.5|4372.5|4374|4373|4374|4373|4373.5|4372.5|394
1626775410000|2021-07-20 10:03:30|4374.5|4373.5|4373.5|4372.5|4374.5|4374|4373.5|4372.5|919
1626775440000|2021-07-20 10:04:00||4373||4373||4373||4373|0
1626775450000|2021-07-20 10:04:10|4374|4373.5|4373.5|4373|4374|4373.5|4373.5|4373|939
1626775460000|2021-07-20 10:04:20|4373|4372.5|4373.5|4372.5|4373.5|4372.5|4372.5|4372|2641
1626775480000|2021-07-20 10:04:40||4373||4372.5||4373||4372.5|0
1626775490000|2021-07-20 10:04:50|4373||4373.5||4373.5||4373||0
1626775500000|2021-07-20 10:05:00|4373|4372|4372.5|4372|4373.5|4372|4372.5|4372|180
1626775510000|2021-07-20 10:05:10|4373|4372.5|4373.5|4372.5|4373.5|4372.5|4373|4372|419
1626775520000|2021-07-20 10:05:20|4373|4372|4373|4372|4373|4372|4372.5|4372|331
1626775530000|2021-07-20 10:05:30|4373.5|4372.5|4373.5|4372.5|4373.5|4373|4373|4372|311
1626775540000|2021-07-20 10:05:40|4374|4373|4373|4372|4374|4373|4373|4372|385
1626775550000|2021-07-20 10:05:50|4373.5|4372.5|4374|4373|4374|4373|4373.5|4372.5|408
1626775560000|2021-07-20 10:06:00|4373.5|4372.5|4373.5|4372.5|4374|4372.5|4373|4372|1865
1626775570000|2021-07-20 10:06:10|4374|4373|4374|4373|4374|4373|4374|4373|95
1626775580000|2021-07-20 10:06:20|4374.5|4373.5|4374.5|4373.5|4374.5|4374|4374.5|4373.5|700
1626775590000|2021-07-20 10:06:30|4374|4374|4374|4373.5|4374|4374|4374|4373.5|23
1626775600000|2021-07-20 10:06:40|4373.5|4373|4374.5|4373.5|4374.5|4373.5|4373.5|4373|215
1626775610000|2021-07-20 10:06:50|4374||4374.5||4374.5||4374||0
1626775620000|2021-07-20 10:07:00|4374|4373|4374|4373|4374|4373|4373.5|4372.5|205
1626775630000|2021-07-20 10:07:10|4373.5|4372.5|4373.5|4372.5|4374|4373|4373|4372.5|382
1626775640000|2021-07-20 10:07:20|4374|4372|4374|4373.5|4374.5|4373.5|4374|4372|120
1626775650000|2021-07-20 10:07:30||4373||4373||4373.5||4373|22
1626775660000|2021-07-20 10:07:40|||||||||23
1626775670000|2021-07-20 10:07:50|||||||||110
1626775680000|2021-07-20 10:08:00||4373.5||4373.5||4373.5||4373.5|0
1626775690000|2021-07-20 10:08:10|4373.5|4373|4374|4373.5|4374|4373.5|4373.5|4373|226
1626775700000|2021-07-20 10:08:20|4374.5|4373|4376|4375.5|4376|4375.5|4374|4373|1295
1626775710000|2021-07-20 10:08:30|4375.5|4375|4376|4375|4376|4375|4375.5|4374.5|436
1626775720000|2021-07-20 10:08:40|4375.5|4374.5|4375.5|4374.5|4376|4374.5|4375|4374.5|252
1626775750000|2021-07-20 10:09:10|4375|4374|4375|4374|4375|4374|4374.5|4374|491
1626775760000|2021-07-20 10:09:20|4374.5||4375||4375||4374.5||100
1626775770000|2021-07-20 10:09:30|4374.5|4373.5|4375|4374|4375|4374|4374|4373|298
1626775780000|2021-07-20 10:09:40||4374.5||4374.5||4374.5||4374.5|25
1626775790000|2021-07-20 10:09:50|4374.5|4374|4374.5|4374|4374.5|4374.5|4374.5|4374|707
1626775800000|2021-07-20 10:10:00|4375|4373.5|4375|4374.5|4375|4374.5|4375|4373.5|344
1626775810000|2021-07-20 10:10:10|4374.5|4374|4375|4374|4375|4374|4374.5|4374|0
1626775840000|2021-07-20 10:10:40|4374.5|4373.5|4375|4374.5|4375|4374.5|4374.5|4373.5|0
1626775850000|2021-07-20 10:10:50||4374||4374.5||4374.5||4374|226
1626775860000|2021-07-20 10:11:00|||||||||18
1626775870000|2021-07-20 10:11:10|4375.5|4375|4375|4374.5|4376|4375.5|4375|4374.5|1772
1626775880000|2021-07-20 10:11:20|||||||||138
1626775890000|2021-07-20 10:11:30|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4373.5|462
1626775900000|2021-07-20 10:11:40||4373.5||4373.5||4374||4373.5|0
1626775910000|2021-07-20 10:11:50|4374|4373|4373.5|4372.5|4374|4373|4373|4372|679
1626775940000|2021-07-20 10:12:20|4374|4373|4374.5|4374|4375|4374|4374|4373|539
1626775960000|2021-07-20 10:12:40|4375|4374.5|4375|4374.5|4375|4374.5|4375|4374.5|89
1626775970000|2021-07-20 10:12:50|4375.5|4375|4375.5|4374.5|4375.5|4375|4375|4374.5|610
1626775980000|2021-07-20 10:13:00|4375|4374|4375.5|4374.5|4375.5|4374.5|4374.5|4374|777
1626775990000|2021-07-20 10:13:10||4375||4375||4375||4375|261
1626776000000|2021-07-20 10:13:20|4375|4374.5|4375.5|4374.5|4375.5|4374.5|4375|4374|144
1626776010000|2021-07-20 10:13:30|4375|4374|4375.5|4374.5|4375.5|4374.5|4374.5|4374|1371
1626776020000|2021-07-20 10:13:40|4376|4375|4376.5|4376|4376.5|4376|4375.5|4374.5|1729
1626776030000|2021-07-20 10:13:50|4376|4375.5|4376.5|4375.5|4376.5|4375.5|4376|4375.5|0
1626776040000|2021-07-20 10:14:00|4377|4376|4376|4375.5|4377.5|4376|4376|4375.5|3595
1626776050000|2021-07-20 10:14:10|4375.5|4375|4375|4374.5|4375.5|4375|4375|4374.5|445
1626776060000|2021-07-20 10:14:20||4374||4374||4374||4374|0
1626776070000|2021-07-20 10:14:30|4374.5|4373.5|4374|4373|4374.5|4373.5|4374|4373|8
1626776080000|2021-07-20 10:14:40|4373.5|4373.5|4374|4373.5|4374|4373.5|4373.5|4373.5|245
1626776090000|2021-07-20 10:14:50||4373||4373.5||4373.5||4373|0
1626776100000|2021-07-20 10:15:00|4374.5|4373|4375|4374|4375.5|4374.5|4374.5|4373|441
1626776110000|2021-07-20 10:15:10|4375.5|4374.5|4376|4375|4376|4375|4375.5|4374.5|0
1626776120000|2021-07-20 10:15:20|4376.5|4375.5|4376|4375|4376.5|4375.5|4376|4375|0
1626776130000|2021-07-20 10:15:30|||||||||5
1626776150000|2021-07-20 10:15:50|4375.5|4374.5|4375|4374|4376|4374.5|4375|4374|426
1626776160000|2021-07-20 10:16:00||4373.5||4374||4374||4373.5|47
1626776180000|2021-07-20 10:16:20|4374.5|4373.5|4374|4373.5|4374.5|4373.5|4374|4373.5|291
1626776190000|2021-07-20 10:16:30|4374.5|4374|4374.5|4374|4374.5|4374|4374.5|4374|10
1626776200000|2021-07-20 10:16:40|4375|4374.5|4374|4373.5|4375|4374.5|4374|4373.5|923
1626776220000|2021-07-20 10:17:00|4374.5|4374|4375|4374|4375|4374|4374.5|4373.5|421
1626776240000|2021-07-20 10:17:20|4374.5||4374.5||4374.5||4374.5||0
1626776250000|2021-07-20 10:17:30|4374|4373.5|4374|4373.5|4374.5|4373.5|4374|4373.5|185
1626776280000|2021-07-20 10:18:00|4374.5|4374|4374.5|4373.5|4374.5|4374|4374|4373.5|562
1626776290000|2021-07-20 10:18:10|4374|4374|4375|4374.5|4375|4374.5|4374|4373.5|2
1626776300000|2021-07-20 10:18:20|||||||||12
1626776310000|2021-07-20 10:18:30|4375.5|4374|4375|4374|4375.5|4374|4374.5|4374|339
1626776340000|2021-07-20 10:19:00|4374.5|4373.5|4375|4373.5|4375|4373.5|4374|4373.5|163
1626776350000|2021-07-20 10:19:10||4374||4374||4374||4374|302
1626776370000|2021-07-20 10:19:30||4374.5||4374||4374.5||4374|22
1626776380000|2021-07-20 10:19:40|4374.5||4374.5||4374.5||4374.5||2708
1626776390000|2021-07-20 10:19:50|4374|4373.5|4373.5|4373|4374|4373.5|4373.5|4373|749
1626776410000|2021-07-20 10:20:10|4374|4373.5|4374.5|4373.5|4374.5|4374|4374|4373.5|656
1626776420000|2021-07-20 10:20:20|4375|4374|4375|4374|4375|4374|4375|4374|75
1626776430000|2021-07-20 10:20:30|4374.5|4374.5|4374.5|4374|4374.5|4374.5|4374.5|4374|619
1626776450000|2021-07-20 10:20:50|4374|4373.5|4374|4373.5|4374|4373.5|4374|4373.5|251
1626776460000|2021-07-20 10:21:00|4374.5|4374|4375|4374|4375|4374.5|4374.5|4374|1297
1626776470000|2021-07-20 10:21:10|||||||||600
1626776480000|2021-07-20 10:21:20|4374.5|4373.5|4375.5|4374.5|4375.5|4375|4374.5|4373.5|558
1626776500000|2021-07-20 10:21:40|||||||||1243
1626776510000|2021-07-20 10:21:50|4375|4375|4375|4374|4375|4375|4374.5|4373.5|344
1626776520000|2021-07-20 10:22:00||4373.5||4373.5||4373.5||4373.5|0
1626776530000|2021-07-20 10:22:10|4374.5||4374||4374.5||4374||0
1626776540000|2021-07-20 10:22:20|4374.5|4374|4375|4374.5|4375|4374.5|4374.5|4373.5|1971
1626776550000|2021-07-20 10:22:30|4375.5|4374|4375|4374.5|4376|4375|4375|4374|733
1626776560000|2021-07-20 10:22:40|4375.5|4374|4375|4374|4375.5|4374.5|4374.5|4374|123
1626776570000|2021-07-20 10:22:50|4375.5|4374.5|4377|4375.5|4377|4376|4375.5|4374.5|223
1626776580000|2021-07-20 10:23:00||4376||4376||4376||4376|0
1626776590000|2021-07-20 10:23:10|4376.5||4377||4377||4376.5||0
1626776600000|2021-07-20 10:23:20|4376.5||4377||4377||4376.5||5
1626776610000|2021-07-20 10:23:30||4376.5||4376.5||4376.5||4376.5|65
1626776620000|2021-07-20 10:23:40|4376.5|4376|4377|4376|4377|4376|4376.5|4376|364
1626776630000|2021-07-20 10:23:50||4376.5||4376||4376.5||4376|11
1626776640000|2021-07-20 10:24:00|4377.5|4376.5|4377|4376.5|4377.5|4377|4377|4376.5|329
1626776650000|2021-07-20 10:24:10|4377.5|4377|4379.5|4378.5|4379.5|4379|4377.5|4377|4559
1626776660000|2021-07-20 10:24:20|4380|4379|4381|4380.5|4381|4380.5|4380|4379|623
1626776670000|2021-07-20 10:24:30|4380.5|4380|4380|4379.5|4381|4380|4380|4379.5|1505
1626776690000|2021-07-20 10:24:50|4379.5|4379|4380|4379|4380|4379.5|4379.5|4379|466
1626776700000|2021-07-20 10:25:00|4380.5|4379.5|4381|4380|4381|4380|4380|4379.5|280
1626776710000|2021-07-20 10:25:10|4380.5|4380.5|4380.5|4379.5|4380.5|4380.5|4380.5|4379.5|963
1626776720000|2021-07-20 10:25:20|4380|4380|4380.5|4379|4380.5|4380|4380|4379|3
1626776730000|2021-07-20 10:25:30||4379.5||4379.5||4379.5||4379.5|0
1626776740000|2021-07-20 10:25:40||4380||4380||4380||4380|0
1626776750000|2021-07-20 10:25:50|4380|4379.5|4380.5|4380|4381.5|4380.5|4380|4379.5|514
1626776760000|2021-07-20 10:26:00|4381|4380.5|4382|4381|4382|4381.5|4381|4380|985
1626776780000|2021-07-20 10:26:20|||||||||50
1626776790000|2021-07-20 10:26:30|4381.5|4380.5|4382|4381|4382|4381|4381|4380.5|425
1626776830000|2021-07-20 10:27:10|4382.5|4381.5|4383.5|4382|4383.5|4382|4382|4381.5|797
1626776840000|2021-07-20 10:27:20|4384|4382.5|4384|4383.5|4384|4383.5|4384|4382.5|141
1626776850000|2021-07-20 10:27:30|4384.5|4384|4385|4384|4385|4384.5|4384.5|4384|256
1626776870000|2021-07-20 10:27:50|4384.5|4383.5|4384.5|4384|4385|4384|4384|4383.5|767
1626776880000|2021-07-20 10:28:00|4384|4383.5|4385|4384.5|4385|4384.5|4384|4383.5|943
1626776890000|2021-07-20 10:28:10|4385.5|4384|4386|4385|4386|4385.5|4384.5|4384|1070
1626776900000|2021-07-20 10:28:20|4386.5|4385.5|4386.5|4385.5|4386.5|4386|4386|4385.5|490
1626776910000|2021-07-20 10:28:30|4386|4385|4386|4385|4386|4385|4386|4385|396
1626776930000|2021-07-20 10:28:50|||||||||400
1626776940000|2021-07-20 10:29:00|4385.5|4384.5|4384.5|4383.5|4386|4384.5|4384.5|4383.5|668
1626776950000|2021-07-20 10:29:10|4385|4384|4385|4384.5|4385|4384.5|4385|4384|493
1626776960000|2021-07-20 10:29:20|4384.5|4384|4385|4384|4385|4384.5|4384|4383.5|1867
1626776970000|2021-07-20 10:29:30|||||||||1
1626776990000|2021-07-20 10:29:50|4384.5|4384.5|4384.5|4384|4384.5|4384.5|4384.5|4384|1379
1626777000000|2021-07-20 10:30:00|4384|4383.5|4384.5|4383.5|4384.5|4383.5|4384|4383|2624
1626777010000|2021-07-20 10:30:10|4385|4384|4385.5|4384.5|4385.5|4385|4384.5|4384|1332
1626777030000|2021-07-20 10:30:30|4386|4385|4387.5|4386.5|4388|4386.5|4385.5|4384.5|1917
1626777040000|2021-07-20 10:30:40|4388|4387|4387|4386|4388.5|4388|4386.5|4386|2288
1626777070000|2021-07-20 10:31:10|||||||||2895
1626777080000|2021-07-20 10:31:20|4386.5|4386.5|4387|4386.5|4387|4386.5|4386.5|4386|325
1626777090000|2021-07-20 10:31:30|4386.5|4386|4386|4385.5|4387|4386|4386|4385.5|3311
1626777100000|2021-07-20 10:31:40|4385.5|4385|4386|4385.5|4386|4385.5|4385.5|4385|1185
1626777110000|2021-07-20 10:31:50|4386.5|4386|4386|4385.5|4387|4386|4386|4385.5|559
1626777120000|2021-07-20 10:32:00|4386.5|4386|4386|4385.5|4386.5|4386|4386|4385.5|657
1626777130000|2021-07-20 10:32:10|4386.5|4386|4387|4386.5|4387|4386.5|4386.5|4386|536
1626777140000|2021-07-20 10:32:20|4386.5|4386|4387|4386|4387|4386|4386.5|4386|380
1626777150000|2021-07-20 10:32:30||4386.5||4386||4386.5||4386|0
1626777160000|2021-07-20 10:32:40|4386.5|4385.5|4385.5|4385|4387|4386|4385.5|4385|3072
1626777170000|2021-07-20 10:32:50|4385|4384.5|4386|4385|4387|4386.5|4385|4384.5|3117
1626777180000|2021-07-20 10:33:00|4385.5|4384.5|4385|4384|4385.5|4384.5|4385|4384|532
1626777190000|2021-07-20 10:33:10||4383.5||4384||4384||4383.5|250
1626777200000|2021-07-20 10:33:20|4384.5|4384.5|4384.5|4384|4384.5|4384.5|4384.5|4384|342
1626777210000|2021-07-20 10:33:30|4385||4385||4385||4385||24
1626777220000|2021-07-20 10:33:40|4385.5|4384.5|4386.5|4385.5|4386.5|4385.5|4385.5|4384.5|390
1626777230000|2021-07-20 10:33:50|4386|4385|4385.5|4384.5|4386|4385|4385.5|4384.5|197
1626777240000|2021-07-20 10:34:00|4385||4385.5||4385.5||4385||50
1626777250000|2021-07-20 10:34:10|4385||4385.5||4385.5||4385||1
1626777260000|2021-07-20 10:34:20|4385|4384|4384.5|4383.5|4385|4384|4384.5|4383.5|372
1626777270000|2021-07-20 10:34:30|4384|4384|4385|4384|4385|4384|4384|4384|0
1626777280000|2021-07-20 10:34:40|4384.5||4384.5||4385||4384.5||95
1626777290000|2021-07-20 10:34:50|4385|4384.5|4385.5|4384.5|4385.5|4384.5|4385|4384.5|295
1626777300000|2021-07-20 10:35:00||4385||4385||4385||4385|58
1626777310000|2021-07-20 10:35:10|4385|4384.5|4385.5|4384|4385.5|4384.5|4384.5|4384|1249
1626777320000|2021-07-20 10:35:20||4384.5||4385||4385||4384.5|295
1626777330000|2021-07-20 10:35:30|4386.5|4385.5|4386|4385.5|4386.5|4385.5|4386|4385.5|445
1626777360000|2021-07-20 10:36:00|||||||||655
1626777370000|2021-07-20 10:36:10|4386.5|4386|4387|4386|4387|4386|4386.5|4386|280
1626777380000|2021-07-20 10:36:20||4386.5||4386.5||4386.5||4386.5|0
1626777400000|2021-07-20 10:36:40|4386.5|4386|4386.5|4386|4386.5|4386|4386.5|4385.5|476
1626777410000|2021-07-20 10:36:50|4386|4385.5|4386.5|4385.5|4386.5|4385.5|4386|4385|152
1626777420000|2021-07-20 10:37:00|4386||4386.5||4386.5||4386||144
1626777430000|2021-07-20 10:37:10|4386||4386||4386||4386||1
1626777440000|2021-07-20 10:37:20|4385.5|4385|4385.5|4384.5|4385.5|4385|4385.5|4384.5|353
1626777450000|2021-07-20 10:37:30|4385|4384|4385|4384|4385.5|4384|4385|4384|0
1626777480000|2021-07-20 10:38:00|4384.5|4383.5|4384.5|4384|4385|4384|4384|4383|552
1626777510000|2021-07-20 10:38:30|||||||||124
1626777520000|2021-07-20 10:38:40|4384|4383.5|4384|4383|4384|4383.5|4383.5|4383|780
1626777530000|2021-07-20 10:38:50|4384.5|4383.5|4385|4384|4385|4384.5|4384.5|4383.5|2872
1626777540000|2021-07-20 10:39:00|4384.5|4383.5|4384|4383|4384.5|4383.5|4384|4383|774
1626777550000|2021-07-20 10:39:10|4384.5|4383.5|4384|4383.5|4384.5|4383.5|4384|4383.5|80
1626777560000|2021-07-20 10:39:20|4383.5|4383|4383.5|4383|4383.5|4383|4383.5|4383|85
1626777570000|2021-07-20 10:39:30|4383|4382.5|4383.5|4382.5|4383.5|4382.5|4383|4382.5|165
1626777590000|2021-07-20 10:39:50|4383|4382|4383|4382|4383|4382|4382.5|4381.5|564
1626777600000|2021-07-20 10:40:00|||||||||95
1626777610000|2021-07-20 10:40:10||4382.5||4382||4382.5||4382|0
1626777620000|2021-07-20 10:40:20|4382.5|4381.5|4382.5|4382|4382.5|4382|4382|4381.5|718
1626777640000|2021-07-20 10:40:40|||||||||9
1626777650000|2021-07-20 10:40:50|4382|4381.5|4382.5|4381.5|4382.5|4381.5|4382|4381.5|237
1626777660000|2021-07-20 10:41:00|4383|4382|4382|4381|4383|4382|4381.5|4381|2186
1626777680000|2021-07-20 10:41:20|4381.5|4380.5|4381|4380|4381.5|4380.5|4381|4380|3
1626777700000|2021-07-20 10:41:40|4381.5|4380.5|4382|4381|4382|4381|4381.5|4380|395
1626777710000|2021-07-20 10:41:50|4381.5||4381.5||4381.5||4381.5||23
1626777720000|2021-07-20 10:42:00|4381|4380.5|4381|4380.5|4381|4380.5|4380.5|4380|710
1626777730000|2021-07-20 10:42:10||4380||4380||4380||4380|0
1626777740000|2021-07-20 10:42:20||4380.5||4380||4380.5||4380|12
1626777750000|2021-07-20 10:42:30|4380.5||4381||4381||4380.5||24
1626777760000|2021-07-20 10:42:40|||||||||90
1626777770000|2021-07-20 10:42:50|4381.5|4380.5|4381.5|4380.5|4381.5|4381|4381.5|4380|730
1626777800000|2021-07-20 10:43:20|4381|4380|4381.5|4380.5|4381.5|4380.5|4381|4380|0
1626777810000|2021-07-20 10:43:30|4381|4380|4381|4380|4381|4380.5|4381|4380|297
1626777820000|2021-07-20 10:43:40|4380.5||4381||4381||4380.5||10
1626777890000|2021-07-20 10:44:50|4380.5|4379.5|4379|4378.5|4381|4380|4379|4378.5|2300
1626777900000|2021-07-20 10:45:00|||||||||100
1626777920000|2021-07-20 10:45:20|4379.5|4379|4380|4379.5|4380.5|4380|4379.5|4379|958
1626777930000|2021-07-20 10:45:30|4380.5|4380|4380.5|4380|4380.5|4380|4380.5|4380|23
1626777940000|2021-07-20 10:45:40|4380|4379.5|4379|4378|4380|4379.5|4379|4378|816
1626777950000|2021-07-20 10:45:50|4379.5|4378.5|4378|4377|4379.5|4378.5|4378|4377|356
1626777960000|2021-07-20 10:46:00|4378.5|4377.5|4378|4377.5|4378.5|4377.5|4378|4377.5|0
1626777970000|2021-07-20 10:46:10|4378.5|4378|4379.5|4378.5|4379.5|4379|4378.5|4378|478
1626778000000|2021-07-20 10:46:40||4379||4378.5||4379||4378.5|62
1626778020000|2021-07-20 10:47:00|4379||4379.5||4379.5||4379||56
1626778030000|2021-07-20 10:47:10|4379|4378|4378.5|4378|4379.5|4378|4378.5|4378|466
1626778040000|2021-07-20 10:47:20|4378|4377.5|4378|4377|4378.5|4377.5|4378|4377|440
1626778050000|2021-07-20 10:47:30|4377.5|4376.5|4377|4376|4378|4377|4377|4376|315
1626778060000|2021-07-20 10:47:40|4377.5||4377.5||4377.5||4377.5||0
1626778070000|2021-07-20 10:47:50|4377||4377||4377.5||4377||0
1626778080000|2021-07-20 10:48:00|||||||||1
1626778090000|2021-07-20 10:48:10|4376.5||4377||4377||4376.5||0
1626778100000|2021-07-20 10:48:20|4376.5|4375.5|4376.5|4375|4377|4376|4376|4375|932
1626778110000|2021-07-20 10:48:30|4376||4376.5||4376.5||4376||0
1626778120000|2021-07-20 10:48:40|4376||4376.5||4376.5||4376||0
1626778130000|2021-07-20 10:48:50|4376||4375.5||4376||4375.5||0
1626778140000|2021-07-20 10:49:00|4375|4374.5|4375.5|4374.5|4375.5|4375|4375|4374|138
1626778150000|2021-07-20 10:49:10||4375||4374.5||4375||4374.5|0
1626778160000|2021-07-20 10:49:20|4376|4375|4376|4375|4376.5|4376|4376|4374.5|1889
1626778170000|2021-07-20 10:49:30|4375.5|4374.5|4375.5|4375|4375.5|4375|4375.5|4374.5|449
1626778180000|2021-07-20 10:49:40|4375|4374.5|4375|4374.5|4375|4374.5|4374.5|4374|585
1626778190000|2021-07-20 10:49:50|||||||||107
1626778200000|2021-07-20 10:50:00||4374||4374||4374||4374|199
1626778210000|2021-07-20 10:50:10||4374.5||4374.5||4374.5||4374.5|0
1626778220000|2021-07-20 10:50:20|4375.5|4374|4376|4375.5|4376.5|4375.5|4375.5|4374|1373
1626778230000|2021-07-20 10:50:30|4376.5|4375|4376|4375|4376.5|4375|4376|4375|36
1626778240000|2021-07-20 10:50:40|4375|4374.5|4376|4375|4376|4375|4375|4374|130
1626778250000|2021-07-20 10:50:50|4376.5|4375.5|4377.5|4376.5|4377.5|4377|4376.5|4375|2760
1626778260000|2021-07-20 10:51:00||4377||4377||4377||4377|0
1626778280000|2021-07-20 10:51:20|4377|4376.5|4376.5|4375.5|4377.5|4376.5|4376.5|4375.5|1149
1626778290000|2021-07-20 10:51:30|4377|4376|4376|4375.5|4377|4376.5|4376|4375|450
1626778300000|2021-07-20 10:51:40|4376.5||4376||4376.5||4376||23
1626778310000|2021-07-20 10:51:50|||||||||27
1626778320000|2021-07-20 10:52:00|4375.5|4375|4376|4375|4376|4375|4375.5|4374.5|213
1626778340000|2021-07-20 10:52:20|4375.5||4376||4376||4375.5||0
1626778350000|2021-07-20 10:52:30|4376.5|4375.5|4376.5|4375.5|4376.5|4376|4376.5|4375.5|282
1626778370000|2021-07-20 10:52:50|4376||4376||4376||4376||96
1626778380000|2021-07-20 10:53:00|4375.5|4375|4376|4375|4376|4375|4375.5|4375|0
1626778390000|2021-07-20 10:53:10|4376.5|4375.5|4376.5|4376|4376.5|4376|4376.5|4375.5|38
1626778400000|2021-07-20 10:53:20|||||||||1097
1626778420000|2021-07-20 10:53:40|4376|4375.5|4376.5|4375.5|4376.5|4375.5|4376|4375.5|599
1626778430000|2021-07-20 10:53:50|||||||||120
1626778440000|2021-07-20 10:54:00|4377|4376|4377.5|4377|4378|4377.5|4377|4376|1131
1626778450000|2021-07-20 10:54:10|4377|4376.5|4377|4376.5|4377|4376.5|4377|4376.5|237
1626778460000|2021-07-20 10:54:20|4377.5||4377.5||4377.5||4377.5||38
1626778470000|2021-07-20 10:54:30||4377||4377||4377||4377|1406
1626778480000|2021-07-20 10:54:40|4378|4377.5|4378|4377|4378|4377.5|4378|4377|10
1626778490000|2021-07-20 10:54:50||4376.5||4376.5||4376.5||4376.5|75
1626778500000|2021-07-20 10:55:00|4377.5|4377|4378|4377|4378|4377|4377.5|4377|127
1626778510000|2021-07-20 10:55:10|4377.5|4377.5|4377.5|4376.5|4377.5|4377.5|4377|4376.5|267
1626778520000|2021-07-20 10:55:20|4378|4377|4378|4377|4378|4377|4378|4376.5|0
1626778560000|2021-07-20 10:56:00|4378.5|4377.5|4378.5|4378|4379|4378|4378.5|4377.5|975
1626778570000|2021-07-20 10:56:10|4379|4378.5|4379.5|4379|4379.5|4379|4379|4378.5|178
1626778590000|2021-07-20 10:56:30|4380|4379.5|4379|4378|4380|4379.5|4379|4378|1676
1626778600000|2021-07-20 10:56:40|4379.5|4377.5|4380|4379|4380|4379|4379.5|4377.5|46
1626778610000|2021-07-20 10:56:50|4379.5|4378.5|4379|4378.5|4380|4378.5|4379|4378.5|573
1626778620000|2021-07-20 10:57:00|4379.5|4379|4379|4378.5|4379.5|4379|4379|4378.5|0
1626778630000|2021-07-20 10:57:10|4379.5|4379|4379.5|4379|4379.5|4379|4379.5|4379|8
1626778640000|2021-07-20 10:57:20|4380|4378.5|4379.5|4378.5|4380|4378.5|4379|4378.5|501
1626778660000|2021-07-20 10:57:40||4379||4379||4379||4379|16
1626778670000|2021-07-20 10:57:50|4380|4378.5|4380|4379|4380|4379.5|4379|4378.5|1714
1626778680000|2021-07-20 10:58:00|||||||||322
1626778720000|2021-07-20 10:58:40|||||||||373
1626778740000|2021-07-20 10:59:00|4379.5|4379.5|4380|4379.5|4380|4379.5|4379.5|4379.5|85
1626778750000|2021-07-20 10:59:10|4379.5|4379|4378.5|4378|4379.5|4379|4377.5|4377|4210
1626778760000|2021-07-20 10:59:20|4379|4378.5|4379.5|4378.5|4379.5|4378.5|4379|4378.5|381
1626778770000|2021-07-20 10:59:30|4379|4378|4378.5|4378|4379|4378|4378.5|4378|29
1626778780000|2021-07-20 10:59:40|4379|4377.5|4377.5|4377|4379|4377.5|4377.5|4376.5|393
1626778790000|2021-07-20 10:59:50|4377|4376.5|4377.5|4376.5|4378|4377|4377|4376.5|2182
1626778800000|2021-07-20 11:00:00|4378|4377|4377.5|4376.5|4378.5|4377.5|4377.5|4376.5|813
1626778810000|2021-07-20 11:00:10|4377|4376|4376.5|4375|4377.5|4376|4376|4375|941
1626778820000|2021-07-20 11:00:20||4375.5||4375.5||4375.5||4375.5|0
1626778830000|2021-07-20 11:00:30|4376|4375|4375.5|4374.5|4376.5|4375.5|4375.5|4374.5|531
1626778840000|2021-07-20 11:00:40|4376|4375|4375.5|4374.5|4376|4375.5|4375.5|4374.5|955
1626778850000|2021-07-20 11:00:50|4375|4374|4375.5|4374|4375.5|4374.5|4374.5|4373.5|148
1626778860000|2021-07-20 11:01:00|4375|4373.5|4374.5|4373.5|4375|4373.5|4374.5|4373.5|220
1626778870000|2021-07-20 11:01:10|4375|4374|4375.5|4374.5|4375.5|4375|4374.5|4374|379
1626778880000|2021-07-20 11:01:20|4375|4374|4375.5|4374.5|4375.5|4375|4375|4374|924
1626778890000|2021-07-20 11:01:30||4374||4374||4374||4374|42
1626778900000|2021-07-20 11:01:40|4375|4374.5|4375|4374|4375|4374.5|4375|4374|400
1626778910000|2021-07-20 11:01:50|4375.5|4374.5|4376.5|4375.5|4376.5|4375.5|4375.5|4374.5|1938
1626778920000|2021-07-20 11:02:00||4376||4375.5||4376||4375.5|455
1626778930000|2021-07-20 11:02:10|||||||||41
1626778940000|2021-07-20 11:02:20|4377|4376|4377.5|4376|4378|4377|4377|4376|1145
1626778950000|2021-07-20 11:02:30||4376.5||4376||4376.5||4376|0
1626778960000|2021-07-20 11:02:40||4376.5||4376.5||4376.5||4376.5|0
1626778970000|2021-07-20 11:02:50|4377|4376|4377.5|4376|4377.5|4376|4377|4376|45
1626778980000|2021-07-20 11:03:00|4377||4377||4377.5||4377||0
1626778990000|2021-07-20 11:03:10|4377.5|4376.5|4377.5|4376.5|4377.5|4377|4377|4376|1343
1626779000000|2021-07-20 11:03:20|4377|4376|4376.5|4376|4377|4376|4376.5|4375.5|462
1626779010000|2021-07-20 11:03:30|4377|4375.5|4377|4376|4377|4376.5|4377|4375.5|302
1626779020000|2021-07-20 11:03:40|4377.5|4376.5|4377.5|4377|4377.5|4377|4377.5|4376|1568
1626779030000|2021-07-20 11:03:50|4377|4376.5|4378|4377|4378|4377|4377|4376|416
1626779040000|2021-07-20 11:04:00|4377.5||4377.5||4377.5||4377.5||0
1626779050000|2021-07-20 11:04:10|4378|4377.5|4379.5|4378|4379.5|4378.5|4378|4377.5|1112
1626779060000|2021-07-20 11:04:20||4378.5||4378.5||4378.5||4378|17
1626779070000|2021-07-20 11:04:30|||||||||18
1626779080000|2021-07-20 11:04:40|||||||||1433
1626779090000|2021-07-20 11:04:50|4379|4379|4379.5|4378.5|4380|4379|4379|4378.5|1766
1626779100000|2021-07-20 11:05:00|4379|4378|4377.5|4377|4379.5|4378|4377.5|4377|1033
1626779110000|2021-07-20 11:05:10|4377|4376.5|4378.5|4377.5|4378.5|4377.5|4377|4376.5|589
1626779120000|2021-07-20 11:05:20|4378|4377|4378.5|4377.5|4378.5|4377.5|4378|4377|45
1626779130000|2021-07-20 11:05:30|4378|4377|4378.5|4377.5|4378.5|4377.5|4377.5|4377|379
1626779140000|2021-07-20 11:05:40|4378|4377|4378|4377.5|4378|4377.5|4378|4377|0
1626779150000|2021-07-20 11:05:50|4377.5|4377|4378|4377|4378.5|4378|4377.5|4377|1003
1626779160000|2021-07-20 11:06:00|4378.5|4377.5|4378.5|4377.5|4378.5|4377.5|4378.5|4377.5|159
1626779170000|2021-07-20 11:06:10|4378||4378||4378||4378||4
1626779190000|2021-07-20 11:06:30|4377.5|4377|4378|4377|4378|4377|4377.5|4377|243
1626779200000|2021-07-20 11:06:40||4377.5||4377.5||4377.5||4377.5|0
1626779210000|2021-07-20 11:06:50|||||||||106
1626779220000|2021-07-20 11:07:00|4377.5|4377|4377.5|4377|4377.5|4377|4377.5|4377|306
1626779230000|2021-07-20 11:07:10|4378|4377.5|4378|4377|4378|4377.5|4378|4377|215
1626779240000|2021-07-20 11:07:20|4377.5||4377.5||4377.5||4377.5||0
1626779250000|2021-07-20 11:07:30|4378|4377.5|4377.5|4377|4378|4377.5|4377.5|4377|241
1626779260000|2021-07-20 11:07:40|4378||4378||4378||4377.5||0
1626779270000|2021-07-20 11:07:50|4377.5|4376.5|4377|4376|4377.5|4377|4377|4376|926
1626779280000|2021-07-20 11:08:00|4377.5|4376.5|4378|4377.5|4378|4377.5|4377.5|4376|802
1626779290000|2021-07-20 11:08:10|4378.5|4378|4378.5|4377.5|4379|4378|4378|4377.5|227
1626779300000|2021-07-20 11:08:20||4377||4377.5||4378||4377|223
1626779310000|2021-07-20 11:08:30|4379|4378|4379|4378|4379|4378.5|4379|4378|216
1626779320000|2021-07-20 11:08:40|4379.5|4378.5|4379.5|4378.5|4380|4379|4379.5|4378.5|436
1626779330000|2021-07-20 11:08:50|4379|4378|4378|4377.5|4379|4378|4378|4377|712
1626779340000|2021-07-20 11:09:00|4377.5|4377|4377.5|4376.5|4377.5|4377|4377|4376.5|1294
1626779350000|2021-07-20 11:09:10|4377|4376|4377|4376|4377.5|4376|4376.5|4376|473
1626779370000|2021-07-20 11:09:30|4377.5|4376.5|4377|4376.5|4377.5|4377|4377|4376|631
1626779380000|2021-07-20 11:09:40|4376.5|4376|4376.5|4375.5|4377|4376|4376|4375.5|517
1626779390000|2021-07-20 11:09:50|4377|4376|4377|4376|4377|4376.5|4376.5|4376|330
1626779400000|2021-07-20 11:10:00||4376.5||4376.5||4376.5||4376|250
1626779410000|2021-07-20 11:10:10|||||||||347
1626779420000|2021-07-20 11:10:20|4376.5|4376|4376.5|4376|4376.5|4376|4376.5|4376|526
1626779430000|2021-07-20 11:10:30|4376|4375.5|4376.5|4376|4376.5|4376|4376|4375.5|1
1626779440000|2021-07-20 11:10:40|4377|4376.5|4376|4375|4377|4376.5|4376|4375|398
1626779470000|2021-07-20 11:11:10|4375.5|4375.5|4375.5|4375|4376|4375.5|4375.5|4375|322
1626779490000|2021-07-20 11:11:30|4375|4374.5|4375|4374.5|4375.5|4375|4375|4374.5|1190
1626779500000|2021-07-20 11:11:40|4374.5|4374|4375.5|4374.5|4375.5|4374.5|4374.5|4374|498
1626779510000|2021-07-20 11:11:50|4375|4374|4374.5|4373|4375|4374|4374|4373|808
1626779520000|2021-07-20 11:12:00|||||||||150
1626779530000|2021-07-20 11:12:10|4374||4374||4374||4374||363
1626779540000|2021-07-20 11:12:20|4374.5|4373.5|4374.5|4373.5|4374.5|4374|4374.5|4373.5|1033
1626779560000|2021-07-20 11:12:40||4374||4374||4374||4373.5|0
1626779570000|2021-07-20 11:12:50|4375|4374.5|4374.5|4374|4375|4374.5|4374.5|4374|298
1626779580000|2021-07-20 11:13:00|4375|4374.5|4375.5|4374.5|4375.5|4375|4375|4374.5|5022
1626779590000|2021-07-20 11:13:10|4376|4375|4375|4374.5|4376|4375.5|4375|4374.5|696
1626779600000|2021-07-20 11:13:20|4375.5|4375|4375.5|4374.5|4375.5|4375|4375.5|4374.5|11
1626779610000|2021-07-20 11:13:30|4375||4375||4375||4375||0
1626779620000|2021-07-20 11:13:40|4375.5|4375|4375.5|4374.5|4375.5|4375|4375|4374.5|601
1626779630000|2021-07-20 11:13:50|4375|4374|4375|4374.5|4375.5|4374.5|4374.5|4373.5|1317
1626779640000|2021-07-20 11:14:00||4374||4374||4374.5||4374|58
1626779650000|2021-07-20 11:14:10||4374.5||4374.5||4374.5||4374.5|455
1626779660000|2021-07-20 11:14:20|4375.5|4375|4376.5|4375.5|4376.5|4375.5|4375.5|4374.5|262
1626779670000|2021-07-20 11:14:30|4376|4376|4376.5|4375.5|4376.5|4376|4376|4375.5|1476
1626779680000|2021-07-20 11:14:40|4377|4376|4376.5|4375.5|4377.5|4376.5|4376.5|4375.5|195
1626779690000|2021-07-20 11:14:50|4377|4376|4377|4376|4377|4376|4377|4376|0
1626779700000|2021-07-20 11:15:00|4377.5|4376.5|4377.5|4377|4377.5|4377|4377|4376.5|449
1626779710000|2021-07-20 11:15:10|4378|4377.5|4378|4377|4378.5|4378|4378|4377|1076
1626779720000|2021-07-20 11:15:20|4378.5|4377.5|4378|4377|4378.5|4378|4378|4377|644
1626779740000|2021-07-20 11:15:40|||||||||96
1626779750000|2021-07-20 11:15:50|4378.5|4377.5|4379|4378|4379|4378.5|4378.5|4377|1159
1626779760000|2021-07-20 11:16:00||4378.5||4378.5||4378.5||4378.5|0
1626779770000|2021-07-20 11:16:10|4379.5||4379.5||4379.5||4379.5||1058
1626779780000|2021-07-20 11:16:20|4380|4379|4379.5|4379|4380|4379|4379.5|4378.5|1038
1626779790000|2021-07-20 11:16:30|4379|4378.5|4379.5|4378.5|4379.5|4379|4379|4378.5|500
1626779800000|2021-07-20 11:16:40|4379|4378|4378|4377|4379.5|4378|4377.5|4377|2599
1626779810000|2021-07-20 11:16:50|4378.5||4378||4378.5||4378||0
1626779820000|2021-07-20 11:17:00|4377.5|4376.5|4377.5|4376.5|4377.5|4376.5|4377|4376|238
1626779830000|2021-07-20 11:17:10|4378|4377|4377.5|4376.5|4378|4377|4377|4376.5|445
1626779840000|2021-07-20 11:17:20|4377||4377||4377||4377||98
1626779850000|2021-07-20 11:17:30|4376.5|4376|4377|4376.5|4377|4376.5|4376.5|4376|443
1626779860000|2021-07-20 11:17:40|||||||||87
1626779880000|2021-07-20 11:18:00|4377.5|4377|4377.5|4377|4378|4377|4377.5|4376.5|402
1626779890000|2021-07-20 11:18:10|||||||||110
1626779920000|2021-07-20 11:18:40|4377|4376.5|4376.5|4376|4377|4376.5|4376.5|4376|253
1626779930000|2021-07-20 11:18:50|4377|4376.5|4376|4375|4377|4376.5|4375.5|4375|2634
1626779940000|2021-07-20 11:19:00||4375.5||4375.5||4375.5||4375|1286
1626779950000|2021-07-20 11:19:10|4376.5|4376|4377|4376|4377|4376|4376.5|4376|555
1626779960000|2021-07-20 11:19:20|4377.5|4376.5|4378|4377|4378|4377|4377|4376|1949
1626779970000|2021-07-20 11:19:30|4377.5|4376.5|4376|4375.5|4378|4376.5|4376|4375.5|544
1626779980000|2021-07-20 11:19:40|4376.5||4376.5||4376.5||4376||0
1626779990000|2021-07-20 11:19:50|4376|4375|4375|4374|4376.5|4375|4375|4374|492
1626780000000|2021-07-20 11:20:00|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|4374.5|4373.5|55
1626780010000|2021-07-20 11:20:10|4374||4374||4374||4374||450
1626780020000|2021-07-20 11:20:20|4373.5|4373|4374|4373|4374|4373|4373.5|4373|300
1626780040000|2021-07-20 11:20:40|4373.5|4372.5|4374|4373|4374|4373.5|4373|4372.5|1211
1626780050000|2021-07-20 11:20:50|4373.5|4372.5|4373|4372.5|4373.5|4372.5|4373|4372.5|150
1626780060000|2021-07-20 11:21:00||4372||4372||4372||4372|2
1626780070000|2021-07-20 11:21:10|4372.5|4371.5|4372|4371|4373|4371.5|4372|4371|1100
1626780080000|2021-07-20 11:21:20|4371.5|4370.5|4371|4370.5|4371.5|4371|4371|4370|742
1626780090000|2021-07-20 11:21:30|4372|4371|4372|4371|4372|4371|4372|4371|170
1626780100000|2021-07-20 11:21:40||4371.5||4371.5||4371.5||4371.5|0
1626780110000|2021-07-20 11:21:50|4372.5|4372|4373|4372|4373|4372|4372.5|4372|589
1626780120000|2021-07-20 11:22:00|4372.5|4371.5|4371.5|4371|4373|4371.5|4371.5|4371|597
1626780130000|2021-07-20 11:22:10|4371|4370.5|4371.5|4370|4371.5|4370.5|4371|4370|183
1626780140000|2021-07-20 11:22:20|4370.5|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|0
1626780150000|2021-07-20 11:22:30|4370|4369|4371|4370|4371|4370|4369.5|4369|419
1626780160000|2021-07-20 11:22:40||4370.5||4370||4370.5||4370|188
1626780170000|2021-07-20 11:22:50|4370.5|4369.5|4370.5|4369.5|4371|4369.5|4370|4369|993
1626780180000|2021-07-20 11:23:00|4371|4370|4371.5|4370.5|4371.5|4370.5|4371|4370|978
1626780200000|2021-07-20 11:23:20|4371|4370|4371|4370.5|4371.5|4371|4370.5|4370|1056
1626780210000|2021-07-20 11:23:30|4371.5||4371.5||4371.5||4371.5||100
1626780220000|2021-07-20 11:23:40|4371|4370|4371|4370|4371|4370|4370.5|4370|6
1626780240000|2021-07-20 11:24:00|4371.5|4370.5|4371|4370|4371.5|4370.5|4370.5|4370|1576
1626780260000|2021-07-20 11:24:20|4370.5||4371||4371||4370.5||458
1626780270000|2021-07-20 11:24:30|4370.5|4369.5|4369.5|4368.5|4371|4369.5|4369.5|4368.5|628
1626780280000|2021-07-20 11:24:40|||||||||122
1626780290000|2021-07-20 11:24:50|4369|4369|4369.5|4369|4369.5|4369|4369|4369|421
1626780300000|2021-07-20 11:25:00|4369|4368.5|4368.5|4367.5|4369|4368.5|4368|4367.5|855
1626780310000|2021-07-20 11:25:10|4368|4367|4368|4367.5|4368|4367.5|4368|4367|397
1626780320000|2021-07-20 11:25:20|4367.5|4367|4368|4367|4368|4367.5|4367.5|4366.5|176
1626780330000|2021-07-20 11:25:30|4367.5|4366.5|4367|4366.5|4368|4366.5|4367|4366.5|71
1626780340000|2021-07-20 11:25:40|4367.5|4367|4367.5|4366.5|4367.5|4367|4367.5|4366.5|744
1626780350000|2021-07-20 11:25:50|4367|4366|4366.5|4366|4367|4366|4366.5|4365.5|107
1626780360000|2021-07-20 11:26:00|4367|4366.5|4367.5|4366.5|4367.5|4366.5|4367|4366.5|906
1626780380000|2021-07-20 11:26:20|4368|4367|4368.5|4367.5|4368.5|4367.5|4367.5|4366.5|1652
1626780390000|2021-07-20 11:26:30|4368||4368.5||4368.5||4368||26
1626780400000|2021-07-20 11:26:40|4369|4368|4369|4368|4369|4368.5|4369|4368|344
1626780410000|2021-07-20 11:26:50|4369.5|4368.5|4370|4369|4370|4369|4369.5|4368|1216
1626780420000|2021-07-20 11:27:00|4369.5|4368.5|4369.5|4368|4370|4368.5|4369|4368|408
1626780450000|2021-07-20 11:27:30|4370|4368.5|4369.5|4368|4370|4369|4369|4368|335
1626780460000|2021-07-20 11:27:40|4369|4368.5|4369|4368.5|4369|4368.5|4369|4368.5|0
1626780470000|2021-07-20 11:27:50|4369.5|4369|4370|4369.5|4370|4369.5|4369|4368.5|1094
1626780480000|2021-07-20 11:28:00|4369.5|4369|4370|4369|4370|4369|4369.5|4369|529
1626780490000|2021-07-20 11:28:10|4369.5|4368.5|4370|4369|4370|4369|4369|4368|734
1626780500000|2021-07-20 11:28:20|||||||||172
1626780510000|2021-07-20 11:28:30|4369.5||4369.5||4370||4369.5||0
1626780520000|2021-07-20 11:28:40|4369|4368.5|4368.5|4368|4369.5|4368.5|4368.5|4368|238
1626780530000|2021-07-20 11:28:50|4368|4367.5|4368|4367|4368|4367.5|4367.5|4366.5|448
1626780540000|2021-07-20 11:29:00|4368.5|4367.5|4368|4367.5|4368.5|4367.5|4368|4367|89
1626780550000|2021-07-20 11:29:10||4367||4367||4367||4367|110
1626780560000|2021-07-20 11:29:20|4367.5||4367.5||4367.5||4367.5||0
1626780570000|2021-07-20 11:29:30|4367|4366.5|4367.5|4366.5|4367.5|4367|4367|4366.5|1149
1626780590000|2021-07-20 11:29:50|4368|4367|4368.5|4367.5|4368.5|4368|4368|4366.5|1440
1626780600000|2021-07-20 11:30:00|4368|4367|4369|4368|4369.5|4368.5|4367.5|4366.5|1445
1626780610000|2021-07-20 11:30:10|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|4369.5|4368.5|404
1626780620000|2021-07-20 11:30:20|4370|4369|4369.5|4369|4370|4369.5|4369.5|4368.5|582
1626780630000|2021-07-20 11:30:30|4370|4369.5|4369.5|4368.5|4370|4369.5|4369.5|4368.5|1029
1626780650000|2021-07-20 11:30:50|||||||||665
1626780660000|2021-07-20 11:31:00|4369|4368|4368.5|4367.5|4369|4368|4368.5|4367.5|981
1626780670000|2021-07-20 11:31:10||4368||4367.5||4368||4367.5|22
1626780680000|2021-07-20 11:31:20|4369|4368|4369.5|4369|4370|4369.5|4369|4368|885
1626780690000|2021-07-20 11:31:30|4370|4368.5|4369.5|4369|4370|4369|4369.5|4368.5|711
1626780700000|2021-07-20 11:31:40|4370|4369.5|4370|4369|4370|4369.5|4370|4369|657
1626780710000|2021-07-20 11:31:50|4370.5|4369.5|4370.5|4370|4371.5|4370.5|4370.5|4369|977
1626780720000|2021-07-20 11:32:00|4370|4369.5|4370|4369|4370|4369.5|4370|4369|182
1626780730000|2021-07-20 11:32:10|||||||||22
1626780740000|2021-07-20 11:32:20|4370.5|4369.5|4370.5|4369.5|4370.5|4369.5|4370.5|4369.5|242
1626780750000|2021-07-20 11:32:30|4371|4370|4370.5|4370|4371|4370|4370.5|4370|280
1626780760000|2021-07-20 11:32:40|4371|4370.5|4371|4370.5|4371|4370.5|4371|4370.5|1078
1626780770000|2021-07-20 11:32:50|4370.5|4370|4371|4370|4371|4370|4370.5|4370|321
1626780780000|2021-07-20 11:33:00|4370.5||4370.5||4371||4370.5||18
1626780790000|2021-07-20 11:33:10|4371|4370.5|4371.5|4370.5|4371.5|4370.5|4371|4370|539
1626780810000|2021-07-20 11:33:30|||||||||69
1626780820000|2021-07-20 11:33:40|4371|4370|4371|4370|4371.5|4370|4370.5|4370|1022
1626780830000|2021-07-20 11:33:50|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|4371.5|4370.5|1097
1626780840000|2021-07-20 11:34:00|4372|4371|4372|4371|4372.5|4371.5|4371.5|4371|1081
1626780850000|2021-07-20 11:34:10|4371.5||4372||4372||4371.5||0
1626780860000|2021-07-20 11:34:20|4371.5||4371.5||4372||4371.5||0
1626780870000|2021-07-20 11:34:30|4372|4370.5|4370.5|4370|4372|4371|4370.5|4370|1406
1626780880000|2021-07-20 11:34:40|4371||4370.5||4371||4370.5||245
1626780890000|2021-07-20 11:34:50|4370|4369.5|4370.5|4369.5|4370.5|4369.5|4370|4369.5|370
1626780900000|2021-07-20 11:35:00|4371|4370|4371|4370|4371.5|4370.5|4371|4369.5|861
1626780910000|2021-07-20 11:35:10|4370.5|4370.5|4371|4370.5|4371|4370.5|4370.5|4370.5|315
1626780920000|2021-07-20 11:35:20|4370.5|4370|4370.5|4370|4371|4370.5|4370.5|4370|181
1626780930000|2021-07-20 11:35:30|4370|4369.5|4370|4369.5|4370.5|4370|4370|4369.5|812
1626780940000|2021-07-20 11:35:40|4370.5|4369|4369|4368.5|4370.5|4369|4369|4368.5|950
1626780950000|2021-07-20 11:35:50|4369.5|4368|4369|4368|4369.5|4368|4369|4368|553
1626780960000|2021-07-20 11:36:00|4368.5|4367.5|4368|4367.5|4369.5|4368.5|4368|4367.5|836
1626780970000|2021-07-20 11:36:10|4368.5||4368.5||4368.5||4368.5||0
1626781000000|2021-07-20 11:36:40|4368||4368.5||4368.5||4368||79
1626781010000|2021-07-20 11:36:50|4369|4368|4368.5|4367.5|4369|4368.5|4368|4367.5|1463
1626781030000|2021-07-20 11:37:10|4369|4368|4369|4368|4369.5|4368.5|4368.5|4367.5|816
1626781040000|2021-07-20 11:37:20|4368.5|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|192
1626781050000|2021-07-20 11:37:30|4368.5|4368|4366|4365.5|4368.5|4368|4364.5|4363.5|41788
1626781060000|2021-07-20 11:37:40|4365.5|4365|4365.5|4365|4366|4365|4365.5|4365|2978
1626781070000|2021-07-20 11:37:50|4366|4365.5|4366.5|4366|4366.5|4366|4366|4365.5|864
1626781080000|2021-07-20 11:38:00||4365.5||4365.5||4365.5||4365.5|0
1626781090000|2021-07-20 11:38:10||4366||4366||4366||4366|0
1626781100000|2021-07-20 11:38:20|4367|4365.5|4367.5|4366.5|4367.5|4366.5|4367|4365.5|1471
1626781110000|2021-07-20 11:38:30|4368|4367|4368.5|4368|4368.5|4368|4368|4366.5|361
1626781130000|2021-07-20 11:38:50|4369||4369||4369||4369||233
1626781140000|2021-07-20 11:39:00|4368.5|4367.5|4368|4367|4369|4367.5|4367.5|4367|853
1626781150000|2021-07-20 11:39:10|4368.5|4367.5|4369.5|4368.5|4369.5|4368.5|4368.5|4367|1005
1626781160000|2021-07-20 11:39:20|4370|4369|4370|4369|4370|4369|4370|4369|0
1626781180000|2021-07-20 11:39:40|4369.5|4368.5|4368.5|4367.5|4370|4368.5|4368.5|4367.5|377
1626781190000|2021-07-20 11:39:50||4367||4367.5||4367.5||4367|1
1626781200000|2021-07-20 11:40:00|4369|4368|4370|4368.5|4370|4369|4369|4367.5|909
1626781210000|2021-07-20 11:40:10||4369||4369||4369||4369|0
1626781220000|2021-07-20 11:40:20|4369.5|4368.5|4369|4368|4370|4368.5|4369|4368|135
1626781230000|2021-07-20 11:40:30|4368.5|4367.5|4369.5|4368.5|4370|4369|4368.5|4367.5|1817
1626781240000|2021-07-20 11:40:40|4370|4369|4370|4369|4370|4369|4369.5|4368.5|1080
1626781250000|2021-07-20 11:40:50|4369.5||4370||4370||4369.5||170
1626781260000|2021-07-20 11:41:00|4369.5||4369.5||4370||4369.5||287
1626781270000|2021-07-20 11:41:10|4370||4369.5||4370||4369.5||845
1626781280000|2021-07-20 11:41:20|4369|4368.5|4368.5|4368|4369|4368.5|4368.5|4367.5|396
1626781290000|2021-07-20 11:41:30|4369|4367.5|4369|4368|4369|4368.5|4369|4367.5|659
1626781300000|2021-07-20 11:41:40|4368.5||4368.5||4368.5||4368.5||108
1626781310000|2021-07-20 11:41:50|4369|4367.5|4369|4368|4369|4368.5|4368.5|4367.5|382
1626781320000|2021-07-20 11:42:00|4368.5|4367.5|4368.5|4367.5|4368.5|4367.5|4368|4367.5|206
1626781330000|2021-07-20 11:42:10|||||||||2
1626781370000|2021-07-20 11:42:50|4368|4367|4368.5|4367.5|4368.5|4367.5|4367.5|4367|989
1626781420000|2021-07-20 11:43:40|||||||||1
1626781430000|2021-07-20 11:43:50|4368|4367|4368|4367|4368.5|4367.5|4367.5|4366.5|1990
1626781440000|2021-07-20 11:44:00|4367.5||4367.5||4367.5||4367.5||109
1626781450000|2021-07-20 11:44:10|4367|4366.5|4368|4367|4368.5|4367.5|4367|4366.5|1078
1626781460000|2021-07-20 11:44:20|4367.5||4368||4368||4367.5||0
1626781470000|2021-07-20 11:44:30|4367.5|4366.5|4368|4367|4368|4367.5|4367|4366.5|1028
1626781480000|2021-07-20 11:44:40|4367.5||4368||4368||4367.5||17
1626781500000|2021-07-20 11:45:00||4367.5||4367||4367.5||4367|75
1626781510000|2021-07-20 11:45:10|4367.5||4368||4368||4367.5||0
1626781520000|2021-07-20 11:45:20|4368.5|4367.5|4368.5|4368|4368.5|4368|4368|4367|1096
1626781530000|2021-07-20 11:45:30|4369|4368.5|4367.5|4366.5|4369|4368.5|4367|4366.5|3268
1626781540000|2021-07-20 11:45:40|4367|4366|4365.5|4365|4367.5|4366.5|4365.5|4365|5681
1626781550000|2021-07-20 11:45:50|4366|4365.5|4366|4365.5|4366|4365.5|4365.5|4365|3857
1626781560000|2021-07-20 11:46:00|4366.5|4366|4367|4366|4367|4366|4366.5|4365.5|426
1626781570000|2021-07-20 11:46:10|||||||||5
1626781580000|2021-07-20 11:46:20|4367.5|4366.5|4367|4366.5|4367.5|4367|4367|4366|199
1626781590000|2021-07-20 11:46:30|4366.5|4366|4365.5|4365|4366.5|4366|4365.5|4365|1449
1626781600000|2021-07-20 11:46:40|4366|4365.5|4366.5|4365.5|4367|4366.5|4366|4365.5|1323
1626781610000|2021-07-20 11:46:50|4366|4365|4365.5|4365|4366|4365|4365.5|4365|463
1626781620000|2021-07-20 11:47:00|4366|4365.5|4366|4365.5|4366|4365.5|4366|4365|1604
1626781630000|2021-07-20 11:47:10|4366.5|4365|4366|4365|4366.5|4365|4366|4365|2098
1626781640000|2021-07-20 11:47:20|4366.5|4365.5|4366|4365|4366.5|4366|4366|4365|546
1626781650000|2021-07-20 11:47:30|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|4366.5|4365.5|0
1626781670000|2021-07-20 11:47:50|4367|4366|4367.5|4366.5|4367.5|4367|4367|4366|698
1626781680000|2021-07-20 11:48:00|4367|4366|4367.5|4366.5|4367.5|4366.5|4366.5|4366|556
1626781690000|2021-07-20 11:48:10||4367||4367||4367||4367|12
1626781700000|2021-07-20 11:48:20|4368|4366.5|4367.5|4367|4368|4367.5|4367.5|4366.5|716
1626781710000|2021-07-20 11:48:30|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|40
1626781720000|2021-07-20 11:48:40|||||||||111
1626781730000|2021-07-20 11:48:50|4368|4367.5|4369|4368|4369|4368|4368|4367.5|781
1626781740000|2021-07-20 11:49:00|4368.5|4367.5|4367.5|4366.5|4368.5|4367.5|4367|4366.5|918
1626781750000|2021-07-20 11:49:10|4367|4365.5|4367|4366|4367.5|4366.5|4367|4365.5|759
1626781760000|2021-07-20 11:49:20|4366.5|4365.5|4368|4367|4368|4367|4366.5|4365.5|588
1626781770000|2021-07-20 11:49:30|||||||||9
1626781780000|2021-07-20 11:49:40|||||||||263
1626781790000|2021-07-20 11:49:50|4368.5|4367.5|4368.5|4368|4369|4368|4368|4367|538
1626781800000|2021-07-20 11:50:00|4369|4367.5|4368.5|4367.5|4369|4367.5|4368|4367.5|542
1626781810000|2021-07-20 11:50:10|4368|4367|4367|4366.5|4368|4367|4367|4366.5|617
1626781820000|2021-07-20 11:50:20|4367.5|4366|4368.5|4367.5|4368.5|4367.5|4367.5|4366|1522
1626781830000|2021-07-20 11:50:30|||||||||70
1626781840000|2021-07-20 11:50:40|4369|4368|4369.5|4369|4370|4369|4368.5|4368|1660
1626781850000|2021-07-20 11:50:50|4369|4368.5|4369|4368|4369|4368.5|4369|4368|190
1626781860000|2021-07-20 11:51:00|||||||||1
1626781880000|2021-07-20 11:51:20|4368.5|4367.5|4367.5|4366.5|4368.5|4368|4367.5|4366.5|577
1626781900000|2021-07-20 11:51:40|4368|4367|4368|4366.5|4368|4367|4368|4366.5|312
1626781910000|2021-07-20 11:51:50|4368.5|4367|4367.5|4367|4368.5|4368|4367|4366.5|3834
1626781920000|2021-07-20 11:52:00|4368|4366.5|4367.5|4366.5|4368|4366.5|4367.5|4366.5|10
1626781930000|2021-07-20 11:52:10|||||||||231
1626781950000|2021-07-20 11:52:30|4368|4367|4368|4367|4368.5|4367.5|4368|4367|416
1626781960000|2021-07-20 11:52:40|4367.5|4366.5|4367.5|4367|4368|4367|4367|4366.5|1374
1626781970000|2021-07-20 11:52:50|4368||4368||4368||4368||237
1626781990000|2021-07-20 11:53:10|4368.5|4367.5|4369.5|4368.5|4369.5|4369|4368.5|4367|4413
1626782000000|2021-07-20 11:53:20|4369|4368|4368.5|4368|4369|4368|4368.5|4368|881
1626782010000|2021-07-20 11:53:30|4368|4367.5|4368|4367|4368.5|4367.5|4368|4367|328
1626782020000|2021-07-20 11:53:40|4368.5|4367.5|4368.5|4367.5|4369|4368|4368.5|4367.5|299
1626782040000|2021-07-20 11:54:00|4368|4367|4368|4367|4368.5|4367|4368|4367|72
1626782060000|2021-07-20 11:54:20|4367.5|4366.5|4367|4366.5|4367.5|4366.5|4367|4366.5|369
1626782070000|2021-07-20 11:54:30|4367.5|4366|4367|4366|4367.5|4367|4367|4366|656
1626782080000|2021-07-20 11:54:40|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|4367|4366.5|0
1626782090000|2021-07-20 11:54:50|4367|4366|4367|4366|4367.5|4366|4366.5|4366|345
1626782100000|2021-07-20 11:55:00|4366.5|4365.5|4366|4365.5|4366.5|4365.5|4366|4365.5|225
1626782110000|2021-07-20 11:55:10|4366.5||4366.5||4366.5||4366.5||150
1626782120000|2021-07-20 11:55:20|4367|4366|4367.5|4366.5|4367.5|4366.5|4367|4365.5|610
1626782130000|2021-07-20 11:55:30||4366||4366||4366||4366|114
1626782140000|2021-07-20 11:55:40|4367|4366.5|4367|4366.5|4367|4367|4367|4366.5|313
1626782150000|2021-07-20 11:55:50|4367.5||4367.5||4367.5||4367.5||0
1626782170000|2021-07-20 11:56:10|||||||||22
1626782200000|2021-07-20 11:56:40||4367||4367||4367||4367|89
1626782210000|2021-07-20 11:56:50|4368|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|243
1626782220000|2021-07-20 11:57:00|4368|4366.5|4367|4366.5|4368|4366.5|4367|4366.5|0
1626782230000|2021-07-20 11:57:10|4366.5|4366|4367|4366|4367|4366.5|4366.5|4366|909
1626782240000|2021-07-20 11:57:20|4366.5||4366.5||4366.5||4366.5||12
1626782250000|2021-07-20 11:57:30|4367|4366.5|4367.5|4367|4368|4367|4367|4366.5|1515
1626782260000|2021-07-20 11:57:40|4368||4367.5||4368||4367.5||579
1626782270000|2021-07-20 11:57:50|4368||4368||4368||4368||0
1626782280000|2021-07-20 11:58:00|||||||||63
1626782290000|2021-07-20 11:58:10|4367.5|4367.5|4367.5|4367|4368|4367.5|4367.5|4367|433
1626782330000|2021-07-20 11:58:50|4367|4366.5|4367.5|4366.5|4367.5|4366.5|4367|4366.5|458
1626782340000|2021-07-20 11:59:00|4367|4366|4366.5|4366|4367|4366|4366.5|4366|85
1626782360000|2021-07-20 11:59:20|4367|4365.5|4367|4366|4367.5|4366.5|4367|4365.5|534
1626782370000|2021-07-20 11:59:30|4367.5|4366.5|4367.5|4366.5|4368|4367|4367.5|4366.5|449
1626782380000|2021-07-20 11:59:40||4367||4366.5||4367||4366.5|0
1626782390000|2021-07-20 11:59:50|4368|4367|4367.5|4366.5|4368|4367.5|4367|4366.5|834
1626782400000|2021-07-20 12:00:00|4368|4367|4368|4367|4368|4367|4368|4367|387
1626782420000|2021-07-20 12:00:20|4368.5|4367.5|4368.5|4368|4369|4368.5|4368.5|4367|609
1626782430000|2021-07-20 12:00:30|4369|4368.5|4369|4368|4369.5|4369|4369|4368|2064
1626782440000|2021-07-20 12:00:40|4368.5|4367.5|4368|4367.5|4368.5|4367.5|4368|4367.5|418
1626782450000|2021-07-20 12:00:50|4368.5|4368|4368.5|4367.5|4368.5|4368|4368.5|4367.5|362
1626782460000|2021-07-20 12:01:00|4369|4368|4369|4368|4369.5|4368.5|4368.5|4367.5|2110
1626782480000|2021-07-20 12:01:20|4368.5|4367.5|4369|4368|4369|4368|4368|4367.5|292
1626782490000|2021-07-20 12:01:30|4368.5||4369||4369||4368.5||0
1626782510000|2021-07-20 12:01:50|4368.5|4367.5|4368|4367|4368.5|4367.5|4367.5|4367|1125
1626782520000|2021-07-20 12:02:00|4368.5|4367.5|4369|4368|4369|4368|4368.5|4367.5|424
1626782530000|2021-07-20 12:02:10|4369.5|4368.5|4369.5|4369|4370|4369|4369|4368.5|1530
1626782540000|2021-07-20 12:02:20|4368.5|4368.5|4369|4368|4369.5|4368.5|4368.5|4368|1025
1626782550000|2021-07-20 12:02:30|4368.5|4367.5|4368|4367|4368.5|4367.5|4368|4367|459
1626782560000|2021-07-20 12:02:40|4367.5|4366.5|4367.5|4366.5|4367.5|4366.5|4367|4366.5|216
1626782570000|2021-07-20 12:02:50|4367|4366|4366.5|4366|4367|4366|4366.5|4366|66
1626782580000|2021-07-20 12:03:00|4367|4365.5|4366.5|4366|4367.5|4366.5|4366.5|4365.5|1829
1626782590000|2021-07-20 12:03:10|4366|4365.5|4366.5|4365.5|4366.5|4365.5|4366|4365.5|180
1626782600000|2021-07-20 12:03:20||4366||4365.5||4366||4365.5|927
1626782610000|2021-07-20 12:03:30|4366|4365|4364|4363.5|4366.5|4365|4364|4363.5|31268
1626782620000|2021-07-20 12:03:40|4363.5|4363|4363|4362.5|4363.5|4363|4363|4362.5|1725
1626782630000|2021-07-20 12:03:50||4362||4361.5||4362||4361.5|0
1626782640000|2021-07-20 12:04:00|4362.5|4362|4362.5|4361.5|4363.5|4363|4362.5|4361.5|2283
1626782650000|2021-07-20 12:04:10|4363|4362|4362.5|4361.5|4363|4362.5|4362.5|4361.5|1157
1626782660000|2021-07-20 12:04:20|4363|4362|4364|4363|4364|4363.5|4363|4361.5|1235
1626782680000|2021-07-20 12:04:40|4364.5|4363.5|4364|4363|4364.5|4363.5|4364|4363|303
1626782690000|2021-07-20 12:04:50|4363.5|4363.5|4364.5|4363.5|4364.5|4363.5|4363.5|4363.5|0
1626782700000|2021-07-20 12:05:00|4365|4364|4364|4363.5|4365|4364.5|4364|4363.5|325
1626782710000|2021-07-20 12:05:10|4363.5|4363|4363.5|4362.5|4364|4363.5|4363.5|4362.5|2381
1626782720000|2021-07-20 12:05:20|4364|4363|4363.5|4363|4365|4363.5|4363.5|4362.5|1404
1626782730000|2021-07-20 12:05:30|4364|4362.5|4363.5|4362.5|4364.5|4363.5|4363.5|4362.5|2010
1626782740000|2021-07-20 12:05:40|4363|4362|4362.5|4361.5|4363.5|4362|4362.5|4361.5|1019
1626782750000|2021-07-20 12:05:50|||||||||18
1626782760000|2021-07-20 12:06:00|4362||4362.5||4362.5||4362||1
1626782770000|2021-07-20 12:06:10|4363|4362|4362.5|4362|4363.5|4362.5|4362.5|4362|791
1626782780000|2021-07-20 12:06:20|4362|4361.5|4362.5|4361.5|4362.5|4361.5|4362|4361.5|506
1626782790000|2021-07-20 12:06:30|4363|4362|4363|4362|4363.5|4362.5|4363|4361.5|2526
1626782800000|2021-07-20 12:06:40|4362.5||4362.5||4362.5||4362.5||0
1626782810000|2021-07-20 12:06:50|4363|4362.5|4363|4362|4363.5|4362.5|4362.5|4362|1887
1626782820000|2021-07-20 12:07:00|4362.5|4361.5|4361|4360|4362.5|4361.5|4360.5|4360|994
1626782830000|2021-07-20 12:07:10|4360.5||4360.5||4361||4360.5||0
1626782840000|2021-07-20 12:07:20|4361|4359.5|4359.5|4358.5|4361|4359.5|4359|4358.5|553
1626782850000|2021-07-20 12:07:30|4359|4358|4358.5|4357|4359|4358|4358.5|4357|0
1626782860000|2021-07-20 12:07:40||4357.5||4358||4358||4357|628
1626782870000|2021-07-20 12:07:50||4357.5||4357.5||4358||4357.5|0
1626782880000|2021-07-20 12:08:00|4359|4358|4358|4357|4359|4358.5|4358|4357|471
1626782890000|2021-07-20 12:08:10|4358.5|4357.5|4358|4357|4358.5|4358|4358|4357|531
1626782900000|2021-07-20 12:08:20|4358.5|4357.5|4360|4358.5|4360|4359|4358.5|4357|757
1626782910000|2021-07-20 12:08:30|4359.5|4359|4360|4359|4360.5|4360|4359.5|4359|545
1626782920000|2021-07-20 12:08:40||4359.5||4359||4359.5||4359|63
1626782930000|2021-07-20 12:08:50||4359.5||4359||4359.5||4359|153
1626782950000|2021-07-20 12:09:10|4360.5|4359.5|4361|4360|4361|4360.5|4360.5|4359.5|872
1626782960000|2021-07-20 12:09:20|4360.5|4360.5|4361.5|4360.5|4361.5|4361|4360.5|4360|414
1626782970000|2021-07-20 12:09:30|4362|4361|4362|4361|4362|4361|4362|4361|4
1626782980000|2021-07-20 12:09:40|||||||||68
1626782990000|2021-07-20 12:09:50|||||||||1
1626783000000|2021-07-20 12:10:00|4361.5||4362||4362||4361.5||0
1626783010000|2021-07-20 12:10:10|4362.5|4361.5|4362.5|4361.5|4363|4361.5|4362|4361.5|363
1626783020000|2021-07-20 12:10:20||4362||4361.5||4362||4361.5|0
1626783030000|2021-07-20 12:10:30|4362||4362.5||4362.5||4362||63
1626783050000|2021-07-20 12:10:50|4362||4362.5||4362.5||4362||0
1626783060000|2021-07-20 12:11:00|4362|4361|4362|4361|4362.5|4361.5|4361|4360.5|3802
1626783070000|2021-07-20 12:11:10|4361.5||4361.5||4361.5||4361.5||0
1626783080000|2021-07-20 12:11:20|4362||4361.5||4362||4361.5||476
1626783090000|2021-07-20 12:11:30|4361|4360.5|4360|4359|4361|4360.5|4360|4359|837
1626783110000|2021-07-20 12:11:50|4360.5|4359.5|4361.5|4360.5|4361.5|4360.5|4360|4359.5|1293
1626783120000|2021-07-20 12:12:00|4361|4360|4360.5|4359.5|4361|4360.5|4360.5|4359.5|69
1626783160000|2021-07-20 12:12:40|4360|4359|4360|4359|4360|4359|4359.5|4359|1603
1626783170000|2021-07-20 12:12:50|4360.5|4359.5|4361|4360|4361|4360|4360.5|4359|494
1626783180000|2021-07-20 12:13:00|4360.5|4359.5|4360.5|4359|4360.5|4359.5|4360|4359|39
1626783190000|2021-07-20 12:13:10|4360|4358.5|4359.5|4358.5|4360.5|4358.5|4359|4358.5|533
1626783200000|2021-07-20 12:13:20|4359|4358|4359|4358|4359|4358|4358.5|4357.5|361
1626783210000|2021-07-20 12:13:30|4358.5|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357.5|95
1626783220000|2021-07-20 12:13:40|4358|4357|4357|4356|4358|4357|4357|4356|341
1626783260000|2021-07-20 12:14:20|4357.5|4356.5|4357.5|4356.5|4358|4357.5|4357.5|4356|2655
1626783270000|2021-07-20 12:14:30|4357|4356|4357|4356|4357.5|4356|4356.5|4356|3
1626783290000|2021-07-20 12:14:50|4357.5|4356.5|4358.5|4357.5|4358.5|4358|4357.5|4356.5|660
1626783300000|2021-07-20 12:15:00|4359|4358|4359|4358|4359|4358.5|4358.5|4358|364
1626783310000|2021-07-20 12:15:10|4358.5||4359||4359||4358.5||0
1626783320000|2021-07-20 12:15:20|4358.5||4359||4359||4358.5||0
1626783330000|2021-07-20 12:15:30|4359.5|4358.5|4359|4358.5|4359.5|4359|4359|4358.5|443
1626783340000|2021-07-20 12:15:40|4359.5|4358|4358.5|4358|4359.5|4358|4358.5|4358|661
1626783350000|2021-07-20 12:15:50|4358|4357.5|4357.5|4356|4358|4357.5|4357.5|4356|754
1626783360000|2021-07-20 12:16:00|4358|4356.5|4358|4356.5|4358.5|4357.5|4357.5|4356.5|281
1626783370000|2021-07-20 12:16:10|4357.5|4357|4357.5|4356.5|4358|4357|4357|4356|0
1626783380000|2021-07-20 12:16:20|4357|4356|4357|4355.5|4357|4356|4356.5|4355.5|0
1626783390000|2021-07-20 12:16:30|4356.5||4357||4357||4356.5||150
1626783400000|2021-07-20 12:16:40|4356.5||4357||4357||4356.5||0
1626783410000|2021-07-20 12:16:50||4356||4356.5||4356.5||4356|213
1626783420000|2021-07-20 12:17:00|4357.5|4357|4357.5|4356.5|4358|4357|4357|4356|2320
1626783430000|2021-07-20 12:17:10|4357|4356|4356.5|4355.5|4357|4356|4356.5|4355.5|341
1626783440000|2021-07-20 12:17:20|4357|4356|4357.5|4356.5|4357.5|4356.5|4357|4356|0
1626783450000|2021-07-20 12:17:30|4357|4356|4356.5|4356|4357|4356|4356.5|4356|40
1626783460000|2021-07-20 12:17:40|4357|4356.5|4357.5|4356.5|4357.5|4356.5|4357|4356.5|295
1626783470000|2021-07-20 12:17:50||4356||4356.5||4356.5||4356|0
1626783480000|2021-07-20 12:18:00|4357|4356|4357|4356|4357|4356|4357|4356|0
1626783490000|2021-07-20 12:18:10|4356.5|4355.5|4356|4355|4357|4356|4355.5|4355|1068
1626783500000|2021-07-20 12:18:20||4355.5||4355||4355.5||4355|0
1626783510000|2021-07-20 12:18:30|4355.5|4354.5|4355.5|4354.5|4356|4354.5|4355|4354.5|103
1626783520000|2021-07-20 12:18:40|4355|4354|4355.5|4354.5|4355.5|4354.5|4355|4354|187
1626783530000|2021-07-20 12:18:50|4356|4355|4355.5|4355|4356|4355|4355.5|4354.5|203
1626783540000|2021-07-20 12:19:00|4356|4354.5|4356|4355|4356|4355.5|4356|4354.5|585
1626783550000|2021-07-20 12:19:10|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|4355.5|4354.5|0
1626783570000|2021-07-20 12:19:30|||||||||200
1626783580000|2021-07-20 12:19:40|4356|4355|4356.5|4355.5|4357.5|4357|4356|4355|3378
1626783590000|2021-07-20 12:19:50|4356|4355|4356|4355.5|4356|4355.5|4355.5|4355|43
1626783600000|2021-07-20 12:20:00|4356.5||4356.5||4356.5||4356.5||489
1626783610000|2021-07-20 12:20:10|4357|4356|4357.5|4356.5|4357.5|4356.5|4357|4356|505
1626783620000|2021-07-20 12:20:20|4358|4357|4358|4357|4358|4357|4357.5|4357|517
1626783630000|2021-07-20 12:20:30|4358.5|4357.5|4359.5|4359|4360|4359|4358.5|4357.5|58
1626783640000|2021-07-20 12:20:40|4360|4359.5|4359.5|4359|4360|4359.5|4359.5|4359|207
1626783650000|2021-07-20 12:20:50|4360|4358.5|4359.5|4358.5|4360|4359|4359|4358.5|906
1626783660000|2021-07-20 12:21:00|4360|4359|4360.5|4359|4360.5|4359.5|4360|4358.5|437
1626783670000|2021-07-20 12:21:10|4360|4359.5|4360.5|4359.5|4360.5|4359.5|4360|4359|0
1626783690000|2021-07-20 12:21:30|4360|4359|4359|4357.5|4360|4359|4358.5|4357.5|1347
1626783700000|2021-07-20 12:21:40|4358.5||4358.5||4358.5||4358.5||0
1626783710000|2021-07-20 12:21:50|4359|4358|4359|4358|4359|4358.5|4358.5|4358|445
1626783720000|2021-07-20 12:22:00|4358.5|4358.5|4358.5|4357.5|4358.5|4358.5|4358.5|4357.5|80
1626783730000|2021-07-20 12:22:10|4359||4359||4359||4359||124
1626783740000|2021-07-20 12:22:20|||||||||6
1626783750000|2021-07-20 12:22:30|4358.5||4358.5||4358.5||4358.5||0
1626783760000|2021-07-20 12:22:40|4358|4357|4357.5|4357|4358.5|4357.5|4357.5|4357|1049
1626783770000|2021-07-20 12:22:50|4358|4357.5|4358.5|4357.5|4358.5|4358|4358|4357|553
1626783780000|2021-07-20 12:23:00|4358|4357|4358|4357|4358.5|4357.5|4357.5|4356.5|905
1626783790000|2021-07-20 12:23:10|4357.5|4356.5|4357.5|4357|4358|4357|4357.5|4356.5|0
1626783800000|2021-07-20 12:23:20|4358|4357.5|4358.5|4357.5|4358.5|4357.5|4358|4357|134
1626783810000|2021-07-20 12:23:30|4358|4357|4357|4356.5|4358|4357|4357|4356|414
1626783820000|2021-07-20 12:23:40||4356||4356.5||4356.5||4356|0
1626783830000|2021-07-20 12:23:50|||||||||170
1626783840000|2021-07-20 12:24:00|4356.5|4356|4356.5|4355.5|4356.5|4356|4356.5|4355.5|262
1626783850000|2021-07-20 12:24:10|4356|4355|4356|4355.5|4356|4355.5|4356|4355|364
1626783860000|2021-07-20 12:24:20|||||||||35
1626783870000|2021-07-20 12:24:30|4355.5|4355|4355.5|4354|4355.5|4355|4355|4354|18
1626783910000|2021-07-20 12:25:10|4355|4353|4354.5|4353.5|4355|4354|4354|4353|82
1626783920000|2021-07-20 12:25:20|4354|4354|4355|4354|4355|4354.5|4354|4353.5|1204
1626783930000|2021-07-20 12:25:30|4354.5|4354.5|4355|4354|4355|4354.5|4354.5|4354|484
1626783940000|2021-07-20 12:25:40|4355.5|4354.5|4355.5|4354.5|4355.5|4355|4355.5|4354.5|549
1626783950000|2021-07-20 12:25:50|4356|4355|4356|4355.5|4356.5|4356|4356|4354.5|2162
1626783960000|2021-07-20 12:26:00|4355.5|4355|4355.5|4354.5|4355.5|4355|4355.5|4354.5|398
1626783980000|2021-07-20 12:26:20|4355||4355.5||4355.5||4355||0
1626783990000|2021-07-20 12:26:30|4355|4354|4355|4354|4355|4354|4355|4354|1298
1626784000000|2021-07-20 12:26:40|4354.5||4354.5||4355||4354.5||100
1626784010000|2021-07-20 12:26:50|4354|4353.5|4354|4352.5|4354.5|4353.5|4353.5|4352.5|1519
1626784020000|2021-07-20 12:27:00|4353.5||4353.5||4353.5||4353.5||190
1626784030000|2021-07-20 12:27:10|4353|4352|4353|4352|4353|4352|4353|4352|0
1626784040000|2021-07-20 12:27:20|4352.5|4351.5|4352|4351.5|4352.5|4351.5|4352|4351|0
1626784050000|2021-07-20 12:27:30|4351.5|4351|4351|4350.5|4352|4351|4351|4350|378
1626784060000|2021-07-20 12:27:40|4351.5|4351|4352|4351|4352.5|4351.5|4351|4350.5|1339
1626784070000|2021-07-20 12:27:50|4351.5||4352||4352||4351.5||109
1626784090000|2021-07-20 12:28:10|4351.5|4351.5|4352.5|4351.5|4352.5|4351.5|4351.5|4351|172
1626784100000|2021-07-20 12:28:20||4351||4351.5||4351.5||4351|0
1626784120000|2021-07-20 12:28:40|4352||4352||4352||4352||0
1626784130000|2021-07-20 12:28:50|4351.5|4351|4351|4350|4351.5|4351|4350.5|4350|923
1626784140000|2021-07-20 12:29:00|4350.5|4349.5|4350.5|4350|4350.5|4350|4350.5|4349|0
1626784150000|2021-07-20 12:29:10|4350|4349|4350|4349|4350|4349|4350|4349|0
1626784160000|2021-07-20 12:29:20|4350.5||4350.5||4350.5||4350.5||0
1626784170000|2021-07-20 12:29:30|4350||4350||4350.5||4350||1
1626784180000|2021-07-20 12:29:40|4350.5||4350||4350.5||4349.5||0
1626784190000|2021-07-20 12:29:50|4349.5|4348.5|4349|4348.5|4350|4348.5|4349|4348.5|44
1626784200000|2021-07-20 12:30:00|4349.5||4350||4350||4349.5||782
1626784210000|2021-07-20 12:30:10||4349||4349.5||4349.5||4348.5|131
1626784220000|2021-07-20 12:30:20||4349||4349||4349||4349|0
1626784230000|2021-07-20 12:30:30|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|498
1626784240000|2021-07-20 12:30:40|4349|4348|4349|4348|4349|4348|4349|4348|111
1626784260000|2021-07-20 12:31:00|4349.5|4348.5|4349.5|4348.5|4349.5|4349|4349.5|4348.5|577
1626784280000|2021-07-20 12:31:20|4349|4348|4349|4348|4349|4348|4349|4348|7
1626784320000|2021-07-20 12:32:00|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4348|4347|2579
1626784330000|2021-07-20 12:32:10|4348|4347|4348|4347.5|4348.5|4347.5|4348|4347|99
1626784340000|2021-07-20 12:32:20|4347.5|4347|4347.5|4347|4347.5|4347|4347.5|4347|0
1626784350000|2021-07-20 12:32:30|4347|4346|4347.5|4346.5|4347.5|4346.5|4347|4346|1160
1626784360000|2021-07-20 12:32:40|4348|4347|4348.5|4348|4349|4348|4348|4346.5|1759
1626784370000|2021-07-20 12:32:50||4347.5||4348||4348||4347.5|400
1626784380000|2021-07-20 12:33:00|4348|4347|4349.5|4348.5|4349.5|4348.5|4348|4347|1234
1626784390000|2021-07-20 12:33:10|4349|4348|4349|4348|4349|4348|4349|4348|63
1626784400000|2021-07-20 12:33:20|4348.5||4349||4349||4348.5||0
1626784420000|2021-07-20 12:33:40|4348.5||4349||4349||4348.5||574
1626784430000|2021-07-20 12:33:50|||||||||429
1626784440000|2021-07-20 12:34:00|||||||||2
1626784450000|2021-07-20 12:34:10|4349.5|4348.5|4350|4349|4350|4349.5|4349.5|4348|1567
1626784460000|2021-07-20 12:34:20||4349.5||4349.5||4349.5||4349.5|124
1626784470000|2021-07-20 12:34:30|4350.5|4350|4350.5|4349.5|4351|4350.5|4350.5|4349.5|851
1626784480000|2021-07-20 12:34:40|4351|4350|4351|4350|4351|4350|4351|4350|2
1626784490000|2021-07-20 12:34:50|4350.5||4350.5||4350.5||4350.5||36
1626784500000|2021-07-20 12:35:00|4350|4349.5|4350.5|4349.5|4350.5|4349.5|4350|4349.5|813
1626784510000|2021-07-20 12:35:10|4351|4350|4351|4349.5|4351|4350.5|4351|4349.5|792
1626784520000|2021-07-20 12:35:20|4350.5|4349|4350.5|4349.5|4350.5|4349.5|4350|4349|748
1626784530000|2021-07-20 12:35:30|4350||4350.5||4350.5||4350||0
1626784540000|2021-07-20 12:35:40|||||||||100
1626784560000|2021-07-20 12:36:00|4351|4350|4350.5|4349.5|4351|4350.5|4350.5|4349.5|771
1626784570000|2021-07-20 12:36:10|4350|4349|4350.5|4349.5|4350.5|4350|4349.5|4349|3189
1626784580000|2021-07-20 12:36:20|4351|4350|4350.5|4350|4352.5|4351.5|4350.5|4349.5|4209
1626784590000|2021-07-20 12:36:30|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|843
1626784610000|2021-07-20 12:36:50|4350.5|4350|4350.5|4349.5|4351|4350|4350.5|4349.5|317
1626784630000|2021-07-20 12:37:10|4350||4350.5||4350.5||4350||220
1626784640000|2021-07-20 12:37:20||4350||4349.5||4350||4349.5|85
1626784650000|2021-07-20 12:37:30|||||||||160
1626784670000|2021-07-20 12:37:50|4351|4350|4351|4350.5|4351|4350.5|4350.5|4350|499
1626784680000|2021-07-20 12:38:00|4350.5|4350|4351|4350|4351.5|4350.5|4350.5|4350|697
1626784690000|2021-07-20 12:38:10|4351.5|4350.5|4353|4352|4353|4352|4351.5|4350.5|698
1626784700000|2021-07-20 12:38:20|4353.5|4352.5|4353.5|4353|4354|4353|4353.5|4352.5|386
1626784710000|2021-07-20 12:38:30|4353|4352.5|4354|4352.5|4354.5|4353.5|4353|4352.5|886
1626784720000|2021-07-20 12:38:40||4353||4353||4353||4353|1
1626784730000|2021-07-20 12:38:50|4353.5||4354||4354||4353.5||130
1626784740000|2021-07-20 12:39:00|4353.5|4352.5|4352.5|4351.5|4353.5|4352.5|4352|4351.5|3025
1626784760000|2021-07-20 12:39:20|4352||4352.5||4352.5||4352||0
1626784770000|2021-07-20 12:39:30|4352|4351|4352.5|4351|4352.5|4351.5|4351.5|4350.5|862
1626784780000|2021-07-20 12:39:40|4352|4351.5|4352.5|4351.5|4353|4352|4352|4351|462
1626784790000|2021-07-20 12:39:50|4353|4352|4353|4352|4353|4352.5|4352.5|4351.5|141
1626784800000|2021-07-20 12:40:00|4352.5||4352.5||4353||4352.5||1
1626784810000|2021-07-20 12:40:10|4353|4352.5|4353|4352.5|4354|4353.5|4353|4352|2396
1626784820000|2021-07-20 12:40:20|4353.5|4352|4353|4352|4353.5|4352.5|4353|4352|489
1626784830000|2021-07-20 12:40:30|4353.5|4352.5|4353.5|4352.5|4353.5|4353|4353|4352|515
1626784840000|2021-07-20 12:40:40||4353||4353||4353||4353|10
1626784850000|2021-07-20 12:40:50||4352.5||4352.5||4352.5||4352.5|0
1626784860000|2021-07-20 12:41:00|4353|4352|4352.5|4352|4353.5|4352|4352.5|4352|1312
1626784870000|2021-07-20 12:41:10|4353|4352.5|4353|4352|4353|4352.5|4353|4352|126
1626784880000|2021-07-20 12:41:20|||||||||7
1626784890000|2021-07-20 12:41:30|4353.5|4352.5|4353.5|4353|4353.5|4353|4353|4352.5|538
1626784900000|2021-07-20 12:41:40|4354|4353.5|4354.5|4353.5|4354.5|4353.5|4353.5|4353|669
1626784910000|2021-07-20 12:41:50|4354|4354|4354.5|4354|4354.5|4354|4354|4354|83
1626784920000|2021-07-20 12:42:00|4354|4353.5|4354.5|4353.5|4354.5|4353.5|4354|4353.5|223
1626784940000|2021-07-20 12:42:20|4355|4354|4355.5|4354.5|4355.5|4354.5|4355|4353.5|231
1626784950000|2021-07-20 12:42:30|4356|4355|4357|4356|4357|4356|4356|4355|1442
1626784960000|2021-07-20 12:42:40|4357.5|4356.5|4356.5|4355.5|4358|4357|4356.5|4355.5|1629
1626784980000|2021-07-20 12:43:00|4356|4355|4355.5|4355|4356.5|4355|4355.5|4355|853
1626784990000|2021-07-20 12:43:10|||||||||10
1626785000000|2021-07-20 12:43:20|4356|4355.5|4356|4355|4356|4355.5|4356|4355|245
1626785010000|2021-07-20 12:43:30|4356.5|4355.5|4356.5|4356|4357|4356|4356.5|4355.5|442
1626785020000|2021-07-20 12:43:40|||||||||431
1626785030000|2021-07-20 12:43:50|4357|4356.5|4356.5|4356|4357|4356.5|4356.5|4356|340
1626785040000|2021-07-20 12:44:00|4357|4356.5|4357.5|4356.5|4357.5|4357|4356.5|4356|2466
1626785060000|2021-07-20 12:44:20|4358|4357|4358|4357|4358|4357|4357.5|4357|527
1626785070000|2021-07-20 12:44:30|4357.5|4356.5|4356.5|4356|4358|4357|4356.5|4356|1934
1626785080000|2021-07-20 12:44:40|4357|4356.5|4357|4356|4357|4356.5|4357|4356|324
1626785090000|2021-07-20 12:44:50|||||||||114
1626785100000|2021-07-20 12:45:00|4356.5|4355.5|4356|4355|4357|4355.5|4356|4355|582
1626785110000|2021-07-20 12:45:10|4356.5|4355.5|4356|4355|4356.5|4355.5|4356|4355|32
1626785120000|2021-07-20 12:45:20||4355.5||4355.5||4355.5||4355|0
1626785130000|2021-07-20 12:45:30||4355||4355||4355.5||4355|0
1626785140000|2021-07-20 12:45:40|4355.5|4354.5|4355.5|4354.5|4355.5|4355|4355|4354.5|2686
1626785160000|2021-07-20 12:46:00||4355||4355||4355||4354.5|342
1626785170000|2021-07-20 12:46:10|4355|4354.5|4355.5|4354.5|4355.5|4355|4355|4354.5|256
1626785180000|2021-07-20 12:46:20|4355|4354|4355|4354|4355|4354|4355|4354|1440
1626785190000|2021-07-20 12:46:30|4354.5|4353.5|4354|4353|4354.5|4354|4354|4353|1882
1626785200000|2021-07-20 12:46:40|4353.5|4352.5|4353|4352|4354|4352.5|4353|4352|60
1626785220000|2021-07-20 12:47:00|4352.5|4351.5|4353|4352|4353|4352.5|4352.5|4351.5|24
1626785250000|2021-07-20 12:47:30|4352.5|4351.5|4352|4351|4353|4351.5|4352|4351|782
1626785270000|2021-07-20 12:47:50|||||||||91
1626785280000|2021-07-20 12:48:00|4351.5|4351.5|4352|4351|4352|4351.5|4351.5|4351|872
1626785290000|2021-07-20 12:48:10|4351.5||4351.5||4351.5||4351.5||0
1626785300000|2021-07-20 12:48:20|||||||||61
1626785310000|2021-07-20 12:48:30|4351|4350.5|4352|4351|4352|4351.5|4351|4350.5|4016
1626785320000|2021-07-20 12:48:40|4352.5|4351.5|4353|4351.5|4353|4352|4352.5|4351.5|987
1626785330000|2021-07-20 12:48:50|||||||||47
1626785340000|2021-07-20 12:49:00|4352.5|4352|4353|4352|4353|4352.5|4352.5|4351.5|405
1626785350000|2021-07-20 12:49:10|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|4352.5|4351.5|0
1626785370000|2021-07-20 12:49:30|4352||4352.5||4352.5||4352||0
1626785380000|2021-07-20 12:49:40|||||||||2
1626785390000|2021-07-20 12:49:50|||||||||226
1626785400000|2021-07-20 12:50:00|4352||4352.5||4352.5||4352||191
1626785420000|2021-07-20 12:50:20||4352||4352||4352||4352|0
1626785430000|2021-07-20 12:50:30|4353|4352.5|4353|4352.5|4353|4352.5|4353|4352|617
1626785440000|2021-07-20 12:50:40|4353.5|4353|4353.5|4352.5|4353.5|4353|4353.5|4352.5|506
1626785450000|2021-07-20 12:50:50|4353|4352|4353|4352.5|4353|4352.5|4352.5|4352|2833
1626785460000|2021-07-20 12:51:00||4352||4352||4352||4352|241
1626785470000|2021-07-20 12:51:10|4352.5|4351.5|4351|4350|4353|4352|4351|4350|5094
1626785480000|2021-07-20 12:51:20|4350.5|4349.5|4350|4349|4350.5|4349.5|4350|4349|67
1626785490000|2021-07-20 12:51:30|||||||||47
1626785520000|2021-07-20 12:52:00||4349.5||4349.5||4349.5||4349.5|0
1626785530000|2021-07-20 12:52:10|4350.5|4350|4351|4350.5|4351.5|4351|4350.5|4350|884
1626785540000|2021-07-20 12:52:20|4351.5|4351|4351.5|4350.5|4351.5|4351|4351.5|4350.5|54
1626785550000|2021-07-20 12:52:30|4352|4351|4352|4351|4352|4351.5|4352|4350.5|450
1626785560000|2021-07-20 12:52:40|4352.5|4351.5|4352|4351.5|4352.5|4352|4352|4351.5|679
1626785570000|2021-07-20 12:52:50|4351.5|4351|4350.5|4349.5|4352|4351|4350.5|4349.5|1509
1626785580000|2021-07-20 12:53:00|4351|4350|4351|4349.5|4351|4350|4351|4349.5|1
1626785590000|2021-07-20 12:53:10|4350.5|4349|4350|4349|4350.5|4349|4350|4349|365
1626785600000|2021-07-20 12:53:20||4349.5||4349.5||4349.5||4349.5|162
1626785620000|2021-07-20 12:53:40|4349.5|4349|4350|4349|4350|4349|4349|4348.5|797
1626785630000|2021-07-20 12:53:50|4350.5|4349.5|4350|4349.5|4351|4350|4350|4349.5|1078
1626785640000|2021-07-20 12:54:00|4349.5|4349|4350|4349|4350|4349.5|4349.5|4349|87
1626785650000|2021-07-20 12:54:10|4350.5|4349.5|4351.5|4350.5|4351.5|4351|4350.5|4349|485
1626785660000|2021-07-20 12:54:20|||||||||1357
1626785670000|2021-07-20 12:54:30|4351||4351||4351.5||4351||0
1626785680000|2021-07-20 12:54:40|4351.5|4351|4351|4350|4352|4351|4350.5|4350|2141
1626785690000|2021-07-20 12:54:50|||||||||295
1626785700000|2021-07-20 12:55:00|4350.5|4349.5|4349.5|4348.5|4350.5|4350|4349|4348.5|1627
1626785710000|2021-07-20 12:55:10|||||||||167
1626785720000|2021-07-20 12:55:20|4350|4349|4349.5|4348.5|4350|4349.5|4349.5|4348.5|962
1626785730000|2021-07-20 12:55:30|4349||4349||4349||4349||787
1626785740000|2021-07-20 12:55:40|4349.5|4349|4349.5|4348.5|4350|4349|4349.5|4348.5|488
1626785750000|2021-07-20 12:55:50|4350|4349|4350|4349|4350|4349|4350|4349|296
1626785760000|2021-07-20 12:56:00|4350.5|4349.5|4350.5|4350|4350.5|4350|4350|4349|468
1626785770000|2021-07-20 12:56:10|4350|4349.5|4350.5|4349.5|4350.5|4349.5|4350|4349.5|37
1626785780000|2021-07-20 12:56:20|4350|4349|4350|4349.5|4351|4350.5|4350|4349|935
1626785790000|2021-07-20 12:56:30|4350.5|4350|4350.5|4349.5|4350.5|4350|4350|4349.5|640
1626785810000|2021-07-20 12:56:50|4350|4350|4351.5|4350.5|4351.5|4351|4350|4349.5|3216
1626785820000|2021-07-20 12:57:00|4351|4350|4351|4350|4351|4350.5|4350.5|4350|775
1626785830000|2021-07-20 12:57:10|4350.5|4349.5|4351.5|4350.5|4352|4351|4350|4349.5|2545
1626785840000|2021-07-20 12:57:20|4351|4350|4351|4350|4351|4350|4351|4349.5|1
1626785850000|2021-07-20 12:57:30|4350.5|4349.5|4350|4349|4351|4350|4349.5|4349|2979
1626785860000|2021-07-20 12:57:40|4349.5|4348.5|4350|4349|4350|4349|4349|4348.5|426
1626785870000|2021-07-20 12:57:50|4349.5|4349.5|4350|4349.5|4350|4349.5|4349.5|4349.5|197
1626785880000|2021-07-20 12:58:00|4349.5|4349|4350|4349|4350|4349|4349.5|4348.5|311
1626785890000|2021-07-20 12:58:10|4349.5|4348.5|4350|4349|4350|4349.5|4349.5|4348.5|880
1626785900000|2021-07-20 12:58:20||4348.5||4348.5||4348.5||4348.5|0
1626785910000|2021-07-20 12:58:30|4349.5|4349|4349.5|4348.5|4349.5|4349|4349.5|4348.5|179
1626785940000|2021-07-20 12:59:00|4349|4348|4348.5|4348|4349.5|4348|4348.5|4348|1151
1626785950000|2021-07-20 12:59:10|4349|4348.5|4349|4348.5|4349|4348.5|4349|4348|1650
1626785960000|2021-07-20 12:59:20|4349.5|4348|4349.5|4349|4349.5|4349|4349.5|4348|656
1626785970000|2021-07-20 12:59:30|4349|4348.5|4349.5|4349|4350|4349.5|4349|4348.5|692
1626785980000|2021-07-20 12:59:40|4349|4348.5|4349.5|4348.5|4349.5|4348.5|4349|4348.5|72
1626785990000|2021-07-20 12:59:50|4349|4348|4348.5|4348|4349.5|4348|4348.5|4348|1063
1626786000000|2021-07-20 13:00:00|4349|4348.5|4349.5|4348.5|4349.5|4349|4349|4348.5|328
1626786010000|2021-07-20 13:00:10|4349|4348|4348|4347.5|4349.5|4348|4348|4347.5|755
1626786020000|2021-07-20 13:00:20|4348.5|4348|4349|4348|4349|4348.5|4348.5|4348|275
1626786040000|2021-07-20 13:00:40||4348.5||4348||4348.5||4348|0
1626786050000|2021-07-20 13:00:50|4349.5|4348.5|4349.5|4348.5|4350|4349|4349.5|4348.5|1268
1626786060000|2021-07-20 13:01:00|4349|4349|4349|4348.5|4349|4349|4349|4348.5|129
1626786070000|2021-07-20 13:01:10|4349.5||4349.5||4349.5||4349.5||1
1626786080000|2021-07-20 13:01:20|4350|4349|4350|4349.5|4350|4349.5|4350|4348.5|747
1626786090000|2021-07-20 13:01:30|4349.5|4349|4350|4349.5|4350.5|4350|4349.5|4349|723
1626786100000|2021-07-20 13:01:40|4350.5|4350|4351|4350|4351|4350.5|4350.5|4350|391
1626786120000|2021-07-20 13:02:00||4350.5||4350.5||4350.5||4350.5|0
1626786130000|2021-07-20 13:02:10|4350.5|4350|4351.5|4350.5|4351.5|4350.5|4350.5|4350|2334
1626786140000|2021-07-20 13:02:20|4351|4351|4351.5|4351|4351.5|4351|4351|4350.5|188
1626786150000|2021-07-20 13:02:30|4351|4350.5|4351.5|4350.5|4351.5|4350.5|4351|4350.5|90
1626786160000|2021-07-20 13:02:40||4351||4350.5||4351||4350.5|54
1626786170000|2021-07-20 13:02:50||4351||4350.5||4351||4350.5|8
1626786180000|2021-07-20 13:03:00|4351|4350|4350.5|4350|4351|4350|4350.5|4349.5|2328
1626786190000|2021-07-20 13:03:10|4350|4349.5|4350|4349.5|4350.5|4350|4350|4349.5|825
1626786200000|2021-07-20 13:03:20|4349.5|4349|4349|4348|4350|4349|4349|4348|2398
1626786210000|2021-07-20 13:03:30|4349.5|4348.5|4349.5|4349|4349.5|4349|4349|4348|1083
1626786220000|2021-07-20 13:03:40|4350|4349.5|4350.5|4350|4350.5|4350|4350|4349|1537
1626786230000|2021-07-20 13:03:50|4350|4349.5|4350|4349|4350|4349.5|4350|4349|110
1626786260000|2021-07-20 13:04:20|4350.5|4349.5|4350.5|4350|4350.5|4350|4350.5|4349.5|379
1626786270000|2021-07-20 13:04:30|||||||||1032
1626786280000|2021-07-20 13:04:40|4351|4349.5|4350.5|4350|4351|4350|4350|4349.5|1103
1626786290000|2021-07-20 13:04:50|4350|4349.5|4350|4349.5|4350|4349.5|4350|4349.5|1456
1626786300000|2021-07-20 13:05:00|4349.5|4349|4349|4348|4349.5|4349|4348.5|4348|2378
1626786310000|2021-07-20 13:05:10||4347.5||4347.5||4348||4347.5|0
1626786330000|2021-07-20 13:05:30|4349.5|4348|4349|4348.5|4350|4349.5|4349|4348|2277
1626786340000|2021-07-20 13:05:40|4349.5|4349|4350.5|4349.5|4350.5|4350|4349.5|4349|1692
1626786370000|2021-07-20 13:06:10|4350|4350|4350.5|4349.5|4350.5|4350|4350|4349.5|78
1626786380000|2021-07-20 13:06:20||4350||4350||4350||4350|114
1626786390000|2021-07-20 13:06:30|4351|4350.5|4352.5|4351.5|4352.5|4351.5|4351|4350.5|1105
1626786400000|2021-07-20 13:06:40|4353|4352|4353|4352.5|4353.5|4352.5|4352.5|4352|81
1626786410000|2021-07-20 13:06:50|||||||||2
1626786420000|2021-07-20 13:07:00|4353.5|4353|4354|4353|4354|4353.5|4353.5|4352.5|2391
1626786430000|2021-07-20 13:07:10|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|4354.5|4353.5|268
1626786440000|2021-07-20 13:07:20|4354||4354.5||4354.5||4354||12
1626786450000|2021-07-20 13:07:30|4355|4354|4355|4354|4355|4354|4355|4354|71
1626786460000|2021-07-20 13:07:40|4354.5||4354.5||4354.5||4354.5||0
1626786470000|2021-07-20 13:07:50|4354|4353.5|4354.5|4353.5|4354.5|4354|4354|4353.5|3359
1626786480000|2021-07-20 13:08:00|||||||||186
1626786490000|2021-07-20 13:08:10||4354||4354||4354||4354|12
1626786500000|2021-07-20 13:08:20|||||||||108
1626786520000|2021-07-20 13:08:40|4354|4353.5|4354|4353.5|4354|4353.5|4354|4353.5|1451
1626786530000|2021-07-20 13:08:50|4353.5|4353|4354|4353|4354|4353|4353.5|4352.5|1421
1626786540000|2021-07-20 13:09:00|4353.5|4353.5|4354|4353|4354|4353.5|4353.5|4353|260
1626786550000|2021-07-20 13:09:10|4353.5|4352.5|4353|4352|4353.5|4352.5|4352|4351.5|2238
1626786560000|2021-07-20 13:09:20||4352.5||4352||4352.5||4352|0
1626786570000|2021-07-20 13:09:30|4353.5|4352.5|4353.5|4352.5|4354|4353|4353.5|4352|587
1626786580000|2021-07-20 13:09:40|||||||||2
1626786590000|2021-07-20 13:09:50|4353|4353|4353|4352.5|4353|4353|4353|4352.5|186
1626786600000|2021-07-20 13:10:00|4353.5|4353|4354.5|4353.5|4354.5|4354|4353.5|4353|1445
1626786610000|2021-07-20 13:10:10|4354|4353|4354|4353|4354|4353|4353.5|4353|127
1626786620000|2021-07-20 13:10:20|4354.5|4353.5|4353.5|4353|4354.5|4354|4353.5|4353|2052
1626786630000|2021-07-20 13:10:30|4353|4352.5|4353.5|4353|4353.5|4353|4353|4352.5|1314
1626786650000|2021-07-20 13:10:50|4353|4352.5|4352|4351.5|4353|4352.5|4351.5|4351|2312
1626786660000|2021-07-20 13:11:00||4351||4351||4351.5||4351|0
1626786680000|2021-07-20 13:11:20||4351.5||4351.5||4351.5||4351|109
1626786690000|2021-07-20 13:11:30|4351.5|4351|4351.5|4351|4352|4351|4351.5|4351|694
1626786700000|2021-07-20 13:11:40|4352|4351.5|4352|4351.5|4352|4351.5|4352|4351.5|318
1626786710000|2021-07-20 13:11:50|4351.5|4351|4352|4351|4352|4351|4351.5|4351|604
1626786720000|2021-07-20 13:12:00|||||||||2
1626786730000|2021-07-20 13:12:10||4351.5||4351||4351.5||4351|72
1626786760000|2021-07-20 13:12:40|4352.5|4351.5|4352.5|4351.5|4352.5|4352|4352|4351.5|1224
1626786770000|2021-07-20 13:12:50|||||||||415
1626786780000|2021-07-20 13:13:00|4352||4352||4352||4352||100
1626786790000|2021-07-20 13:13:10|4351.5|4351|4352.5|4351.5|4352.5|4352|4351.5|4351|2164
1626786800000|2021-07-20 13:13:20||4352||4352||4352||4352|33
1626786810000|2021-07-20 13:13:30|4353|4352.5|4353|4352|4353|4352.5|4353|4352|347
1626786820000|2021-07-20 13:13:40|4353.5|4352.5|4353.5|4352.5|4353.5|4353|4353.5|4352.5|620
1626786830000|2021-07-20 13:13:50|4353|4352|4354|4353.5|4354|4353.5|4353|4352|221
1626786840000|2021-07-20 13:14:00|4353.5|4353|4353.5|4353|4353.5|4353|4352.5|4352|2917
1626786850000|2021-07-20 13:14:10|4353|4352.5|4352.5|4351.5|4353.5|4352.5|4352.5|4351.5|1512
1626786860000|2021-07-20 13:14:20|4352||4352.5||4353||4352||287
1626786880000|2021-07-20 13:14:40|4352|4351|4351|4350|4352|4351|4351|4350|1967
1626786890000|2021-07-20 13:14:50||4349.5||4350||4350||4349.5|0
1626786900000|2021-07-20 13:15:00|4351.5|4350.5|4352.5|4351.5|4352.5|4352|4351.5|4350.5|1376
1626786910000|2021-07-20 13:15:10|4352||4352.5||4352.5||4352||0
1626786920000|2021-07-20 13:15:20|4352|4352|4352.5|4351.5|4352.5|4352|4352|4351.5|968
1626786930000|2021-07-20 13:15:30|4352||4352.5||4352.5||4352||67
1626786940000|2021-07-20 13:15:40|4352|4351|4351.5|4351|4352.5|4351|4351.5|4351|476
1626786950000|2021-07-20 13:15:50|4352|4350.5|4352.5|4351.5|4352.5|4351.5|4352|4350.5|1002
1626786960000|2021-07-20 13:16:00||4352||4351.5||4352||4351.5|0
1626786970000|2021-07-20 13:16:10|4353|4352|4353.5|4352.5|4353.5|4352.5|4353|4352|259
1626786980000|2021-07-20 13:16:20|4353|4352|4353|4352|4353|4352|4353|4352|165
1626786990000|2021-07-20 13:16:30|4353.5|4352.5|4353.5|4352.5|4353.5|4352.5|4353|4352.5|35
1626787010000|2021-07-20 13:16:50||4353||4353||4353||4353|170
1626787020000|2021-07-20 13:17:00|4354|4353.5|4354|4353|4354|4353.5|4354|4353|26
1626787030000|2021-07-20 13:17:10|4354.5|4353.5|4354.5|4354|4354.5|4354|4354.5|4353|785
1626787040000|2021-07-20 13:17:20|4354|4353.5|4354|4353|4354|4353.5|4353.5|4353|297
1626787080000|2021-07-20 13:18:00|4353.5|4352.5|4354.5|4353.5|4354.5|4354|4353|4352.5|2097
1626787090000|2021-07-20 13:18:10|4354|4353|4354.5|4353.5|4354.5|4353.5|4353.5|4353|2627
1626787100000|2021-07-20 13:18:20|4354||4354||4354||4354||898
1626787120000|2021-07-20 13:18:40|4353.5|4353|4353.5|4352.5|4354|4353|4353|4352.5|1916
1626787130000|2021-07-20 13:18:50|4353|4353|4353.5|4352.5|4353.5|4353|4353|4352.5|342
1626787140000|2021-07-20 13:19:00|4353|4352|4352.5|4352|4353.5|4352|4352.5|4352|1022
1626787150000|2021-07-20 13:19:10|4352|4351.5|4352.5|4351.5|4352.5|4351.5|4352|4351.5|973
1626787160000|2021-07-20 13:19:20|4352|4352|4352.5|4351.5|4353|4352|4352|4351.5|1712
1626787170000|2021-07-20 13:19:30|4352||4352||4352||4352||0
1626787180000|2021-07-20 13:19:40|4351.5|4351|4352|4350.5|4352|4351|4351.5|4350.5|798
1626787190000|2021-07-20 13:19:50|4351.5|4350|4352|4351.5|4352|4351.5|4351|4350|1523
1626787200000|2021-07-20 13:20:00|4351.5|4351|4351|4350|4351.5|4351|4351|4350|857
1626787210000|2021-07-20 13:20:10|4350.5|4349.5|4350|4349|4350.5|4350|4350|4349|1116
1626787220000|2021-07-20 13:20:20|4349.5||4350||4350||4349.5||0
1626787230000|2021-07-20 13:20:30|4349.5|4348.5|4349|4348|4350|4348.5|4349|4348|757
1626787240000|2021-07-20 13:20:40|4348.5||4349||4349||4348.5||0
1626787250000|2021-07-20 13:20:50|4348.5|4347.5|4348|4347|4349|4347.5|4348|4347|357
1626787260000|2021-07-20 13:21:00|4348.5|4347.5|4348|4347|4348.5|4348|4348|4347|1032
1626787270000|2021-07-20 13:21:10|4347.5|4346.5|4348|4347|4348|4347.5|4347|4346.5|2164
1626787280000|2021-07-20 13:21:20|4347.5|4346.5|4346.5|4346|4347.5|4346.5|4346.5|4346|1183
1626787290000|2021-07-20 13:21:30|4346|4345.5|4345|4344.5|4346.5|4345.5|4345|4344.5|1671
1626787300000|2021-07-20 13:21:40|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344.5|919
1626787310000|2021-07-20 13:21:50|4345.5|4344|4344.5|4343.5|4345.5|4344|4344|4343.5|1896
1626787320000|2021-07-20 13:22:00|4345|4344|4344|4343|4345|4344.5|4343.5|4343|2346
1626787330000|2021-07-20 13:22:10|4343.5|4342.5|4344.5|4343.5|4344.5|4344|4343.5|4342.5|855
1626787340000|2021-07-20 13:22:20|4345|4344|4345|4344|4345|4344.5|4344.5|4344|1448
1626787350000|2021-07-20 13:22:30|4344.5|4343.5|4344|4343.5|4344.5|4343.5|4344|4343.5|93
1626787360000|2021-07-20 13:22:40|4344.5|4343|4343|4342|4344.5|4343.5|4343|4342|1763
1626787370000|2021-07-20 13:22:50||4341.5||4342||4342.5||4341.5|100
1626787380000|2021-07-20 13:23:00|4343.5|4342.5|4344|4343.5|4344.5|4344|4343.5|4342.5|2224
1626787390000|2021-07-20 13:23:10|4344.5|4344|4344|4343.5|4344.5|4344|4343.5|4343|1195
1626787400000|2021-07-20 13:23:20|4344.5|4344|4345|4343.5|4345|4344.5|4344|4343.5|1163
1626787410000|2021-07-20 13:23:30|4345.5|4344|4345|4344.5|4346|4345|4345|4343.5|2779
1626787420000|2021-07-20 13:23:40|4344.5|4344|4345|4344|4345|4344.5|4344.5|4344|754
1626787430000|2021-07-20 13:23:50|4344.5||4345||4345||4344.5||251
1626787440000|2021-07-20 13:24:00|||||||||631
1626787450000|2021-07-20 13:24:10|4345.5|4344.5|4344.5|4344|4345.5|4345|4344.5|4344|529
1626787460000|2021-07-20 13:24:20|4344|4343.5|4344.5|4343.5|4344.5|4343.5|4344|4343.5|867
1626787470000|2021-07-20 13:24:30|4344||4344||4344||4344||132
1626787480000|2021-07-20 13:24:40|4344.5|4344|4344.5|4343.5|4344.5|4344|4344.5|4343.5|601
1626787500000|2021-07-20 13:25:00|4344|4343|4343.5|4342.5|4344.5|4343.5|4343|4342.5|2253
1626787510000|2021-07-20 13:25:10|4343||4343||4343||4343||0
1626787520000|2021-07-20 13:25:20|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4342|447
1626787530000|2021-07-20 13:25:30|4343|4342.5|4343|4342|4343.5|4342.5|4343|4342|1136
1626787540000|2021-07-20 13:25:40|4342.5|4341.5|4342|4341|4343|4341.5|4341.5|4341|6945
1626787550000|2021-07-20 13:25:50|4341.5|4340.5|4338.5|4337.5|4341.5|4340.5|4338.5|4337.5|2896
1626787560000|2021-07-20 13:26:00|4338|4337|4338|4337.5|4339|4338|4338|4337|1884
1626787570000|2021-07-20 13:26:10|||||||||700
1626787580000|2021-07-20 13:26:20|4338.5|4337|4338|4337|4338.5|4337.5|4337|4336.5|3384
1626787590000|2021-07-20 13:26:30|4338.5|4336.5|4338.5|4337.5|4338.5|4337.5|4338.5|4336.5|1395
1626787610000|2021-07-20 13:26:50|4339|4338|4339|4337.5|4339.5|4339|4339|4337.5|2281
1626787620000|2021-07-20 13:27:00|4338.5|4338|4337.5|4337|4338.5|4338|4337.5|4337|3925
1626787630000|2021-07-20 13:27:10|4337|4336.5|4337|4336|4337.5|4336.5|4337|4336|1572
1626787640000|2021-07-20 13:27:20|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|138
1626787650000|2021-07-20 13:27:30|4336|4335|4336.5|4335.5|4336.5|4336|4336|4335|1269
1626787660000|2021-07-20 13:27:40|4336|4335|4336|4335|4336|4335.5|4336|4335|139
1626787670000|2021-07-20 13:27:50|4336.5|4335.5|4336.5|4335.5|4336.5|4336|4336.5|4335|1097
1626787680000|2021-07-20 13:28:00|4336|4335|4336|4335.5|4336.5|4335.5|4335.5|4335|509
1626787690000|2021-07-20 13:28:10|4336.5||4336.5||4336.5||4336.5||141
1626787710000|2021-07-20 13:28:30|4337|4336|4337|4336|4337|4336.5|4337|4335.5|2800
1626787720000|2021-07-20 13:28:40|4336.5|4336.5|4337|4336|4337|4336.5|4336.5|4336|429
1626787740000|2021-07-20 13:29:00|4336.5|4335.5|4337|4336|4337|4336.5|4336.5|4335.5|2652
1626787750000|2021-07-20 13:29:10|4336.5|4335.5|4336.5|4335.5|4337|4336|4336.5|4335.5|2034
1626787760000|2021-07-20 13:29:20|4337|4336|4337|4336.5|4337|4336.5|4337|4335.5|1060
1626787770000|2021-07-20 13:29:30|4337.5|4337|4337|4336|4337.5|4337|4337|4336|5794
1626787780000|2021-07-20 13:29:40|4337.5|4336.5|4335.5|4335|4337.5|4336.5|4335.5|4334.5|9432
1626787790000|2021-07-20 13:29:50|4336|4335.5|4337|4336|4337|4336.5|4335.5|4335|9538
1626787800000|2021-07-20 13:30:00|4337.5|4336.5|4339|4338.5|4340|4339|4337.5|4336|5794
1626787810000|2021-07-20 13:30:10|4338.5|4338|4340|4339.5|4342|4341|4338.5|4338|8560
1626787820000|2021-07-20 13:30:20|4339.5|4339|4339.5|4338.5|4340.5|4339.5|4339|4338|5086
1626787830000|2021-07-20 13:30:30|4340|4339|4340.5|4339.5|4340.5|4339.5|4339|4338.5|2298
1626787840000|2021-07-20 13:30:40|4340|4339|4337.5|4337|4341|4340.5|4337.5|4337|4904
1626787850000|2021-07-20 13:30:50|4337|4336.5|4339|4338|4339|4338.5|4337|4336.5|4923
1626787860000|2021-07-20 13:31:00|4338.5|4337.5|4341|4340|4341.5|4341|4338|4337.5|11061
1626787870000|2021-07-20 13:31:10|4341.5|4340.5|4342|4341|4342|4341|4340.5|4340|4858
1626787880000|2021-07-20 13:31:20|4341.5|4340.5|4342.5|4342|4343.5|4342.5|4341.5|4340.5|15188
1626787890000|2021-07-20 13:31:30|4342|4341.5|4343|4342.5|4343|4342.5|4341.5|4340.5|12715
1626787900000|2021-07-20 13:31:40|4343.5|4343|4344|4343|4344.5|4343.5|4343|4343|1856
1626787910000|2021-07-20 13:31:50|4344.5|4343.5|4344|4343|4345.5|4344.5|4344|4343|2281
1626787920000|2021-07-20 13:32:00|4343.5|4342.5|4341|4340|4344|4343|4340|4339|5034
1626787930000|2021-07-20 13:32:10|4340.5|4339.5|4341.5|4340.5|4342.5|4341.5|4340.5|4339.5|4945
1626787940000|2021-07-20 13:32:20|4342|4341|4340.5|4339.5|4342.5|4341.5|4340|4339.5|3823
1626787950000|2021-07-20 13:32:30|4340|4340|4339|4338|4340|4340|4338.5|4338|1789
1626787960000|2021-07-20 13:32:40|4339.5|4338.5|4340|4339.5|4340.5|4340|4339.5|4338|2774
1626787970000|2021-07-20 13:32:50|4339.5|4339|4339|4338|4340|4339|4337.5|4336.5|3574
1626787980000|2021-07-20 13:33:00|4340|4338.5|4341|4340|4341.5|4341|4339|4338|8272
1626787990000|2021-07-20 13:33:10|4340.5|4340.5|4342.5|4341.5|4343.5|4342.5|4340.5|4340|3788
1626788000000|2021-07-20 13:33:20|4342|4341|4342.5|4341.5|4343|4342.5|4341.5|4341|4512
1626788010000|2021-07-20 13:33:30|4342|4341|4341.5|4340.5|4342.5|4341.5|4341.5|4340.5|2098
1626788020000|2021-07-20 13:33:40|4341|4340|4341|4339.5|4341|4340.5|4340.5|4339.5|3947
1626788030000|2021-07-20 13:33:50|4340.5|4339|4340|4339|4340.5|4339|4340|4339|115
1626788040000|2021-07-20 13:34:00|4341|4339.5|4340.5|4339|4341|4340|4340|4339|909
1626788050000|2021-07-20 13:34:10|4341|4339.5|4341.5|4340.5|4341.5|4340.5|4341|4339.5|269
1626788060000|2021-07-20 13:34:20|4341|4341|4341.5|4340.5|4341.5|4341|4340.5|4340|1652
1626788070000|2021-07-20 13:34:30|4342|4341|4340|4339|4342.5|4341|4340|4339|6173
1626788080000|2021-07-20 13:34:40|4339.5|4339.5|4341|4340.5|4341|4340.5|4339.5|4339.5|1172
1626788090000|2021-07-20 13:34:50|4341.5|4341|4341.5|4340.5|4342.5|4341.5|4341|4340.5|1542
1626788100000|2021-07-20 13:35:00|4342|4341|4342|4341|4343|4342|4341.5|4341|6958
1626788110000|2021-07-20 13:35:10|4341.5|4341.5|4342.5|4342|4342.5|4342|4341.5|4341|1122
1626788120000|2021-07-20 13:35:20|4343|4342.5|4343|4342|4343.5|4343|4343|4342|896
1626788130000|2021-07-20 13:35:30|4342.5|4341.5|4342.5|4341.5|4342.5|4342|4342.5|4341|866
1626788140000|2021-07-20 13:35:40|4342|4341|4341.5|4340.5|4342|4341|4341.5|4340.5|983
1626788150000|2021-07-20 13:35:50|4342|4341|4342.5|4341.5|4342.5|4342|4342|4340.5|666
1626788160000|2021-07-20 13:36:00|4343|4342|4344.5|4344|4345|4344|4343|4342|1755
1626788170000|2021-07-20 13:36:10|4345|4344.5|4346|4345|4346|4345|4344.5|4344.5|1100
1626788180000|2021-07-20 13:36:20|4345.5|4344.5|4347|4346|4347|4346|4345|4344|2888
1626788190000|2021-07-20 13:36:30|4346.5|4345.5|4347|4346.5|4347|4346.5|4346|4345.5|823
1626788200000|2021-07-20 13:36:40|4347.5|4347|4350|4349.5|4350|4349.5|4347.5|4347|1542
1626788210000|2021-07-20 13:36:50|4350.5|4349|4350.5|4350|4350.5|4350|4349.5|4348.5|1679
1626788220000|2021-07-20 13:37:00|4350|4349.5|4351.5|4350.5|4352|4351|4350|4349.5|3954
1626788230000|2021-07-20 13:37:10|4351|4351|4351.5|4350.5|4352|4351|4351|4350.5|1115
1626788240000|2021-07-20 13:37:20|4351|4351|4352|4351|4352|4351|4351|4350.5|273
1626788250000|2021-07-20 13:37:30|4351.5|4350.5|4350|4349.5|4352|4351.5|4350|4349.5|4774
1626788260000|2021-07-20 13:37:40|4349.5|4349|4348.5|4347.5|4350|4349|4348.5|4347.5|3313
1626788270000|2021-07-20 13:37:50|4348|4347|4347|4346|4348|4347|4347|4346|1301
1626788280000|2021-07-20 13:38:00|4347.5|4346.5|4349|4348|4349|4348|4347|4346.5|3405
1626788290000|2021-07-20 13:38:10|4348.5|4347.5|4347.5|4346|4348.5|4347.5|4347.5|4346|1524
1626788300000|2021-07-20 13:38:20|4347|4345.5|4345|4343.5|4347|4345.5|4344.5|4343.5|746
1626788310000|2021-07-20 13:38:30|4344.5|4344|4345.5|4344.5|4345.5|4345|4344.5|4343|1403
1626788320000|2021-07-20 13:38:40|4345|4345|4345|4344|4345|4345|4344.5|4344|1316
1626788330000|2021-07-20 13:38:50|4345.5|4344.5|4346.5|4345.5|4346.5|4346|4344.5|4344|2193
1626788340000|2021-07-20 13:39:00|4347.5|4346|4349|4348|4350|4348.5|4347|4346|2083
1626788350000|2021-07-20 13:39:10|4349.5|4348.5|4348|4347|4349.5|4349|4348|4347|2409
1626788360000|2021-07-20 13:39:20|4347.5|4346.5|4347|4346|4348|4347.5|4346|4345|4744
1626788370000|2021-07-20 13:39:30|4346.5|4345.5|4346|4345|4346.5|4345.5|4345.5|4345|2344
1626788380000|2021-07-20 13:39:40|4345.5|4344.5|4345.5|4345|4346.5|4346|4344|4343.5|6513
1626788390000|2021-07-20 13:39:50|4345|4344.5|4345.5|4344.5|4346|4345|4344.5|4344|1400
1626788400000|2021-07-20 13:40:00|4346|4345|4345.5|4345|4346.5|4346|4345.5|4344.5|7929
1626788410000|2021-07-20 13:40:10|4346|4344.5|4344.5|4344|4346|4344.5|4344.5|4344|1255
1626788420000|2021-07-20 13:40:20|4345|4344.5|4345|4344|4345|4344.5|4344.5|4343.5|2693
1626788430000|2021-07-20 13:40:30|4344.5|4343.5|4344|4343|4345|4343.5|4343.5|4342.5|2036
1626788440000|2021-07-20 13:40:40|4343.5|4342.5|4342|4341.5|4343.5|4342.5|4342|4341.5|1443
1626788450000|2021-07-20 13:40:50|4342.5|4342|4343|4342|4343.5|4343|4342.5|4341.5|1501
1626788460000|2021-07-20 13:41:00|4342.5|4341.5|4344.5|4343.5|4345|4344|4342.5|4341.5|3145
1626788470000|2021-07-20 13:41:10|4345|4344.5|4344.5|4343.5|4345|4344.5|4343.5|4342.5|2233
1626788480000|2021-07-20 13:41:20|4345.5|4344|4346.5|4345.5|4347.5|4347|4345|4344|2584
1626788490000|2021-07-20 13:41:30|4347|4346|4347|4346|4347|4346.5|4346.5|4346|1415
1626788500000|2021-07-20 13:41:40|4347.5|4346.5|4347|4346|4347.5|4347|4347|4346|1637
1626788510000|2021-07-20 13:41:50|4346.5|4345.5|4346.5|4346|4347|4346|4346|4345.5|2903
1626788520000|2021-07-20 13:42:00|4346|4345.5|4347|4346|4348|4347|4346|4345.5|3854
1626788530000|2021-07-20 13:42:10|4347.5|4346.5|4349|4348|4349|4348|4347.5|4346.5|3358
1626788540000|2021-07-20 13:42:20|4348.5|4347.5|4348|4347|4348.5|4347.5|4347.5|4347|2802
1626788550000|2021-07-20 13:42:30|4347.5|4346.5|4346|4345.5|4348|4347|4345.5|4345|6495
1626788560000|2021-07-20 13:42:40|4345.5|4345|4345.5|4345|4346.5|4346|4345|4344|2878
1626788570000|2021-07-20 13:42:50|4345|4344.5|4345.5|4344.5|4346.5|4345|4345|4344.5|442
1626788580000|2021-07-20 13:43:00|4345|4344|4344.5|4344|4345|4344|4343|4342.5|2398
1626788590000|2021-07-20 13:43:10|4345|4343.5|4344.5|4343.5|4345|4344|4343.5|4343|252
1626788600000|2021-07-20 13:43:20|4345|4344|4346|4345|4346|4345|4345|4343.5|1328
1626788610000|2021-07-20 13:43:30|4345.5|4344.5|4345.5|4344.5|4346|4344.5|4345.5|4344.5|167
1626788620000|2021-07-20 13:43:40|4345|4345|4346|4345|4346.5|4345.5|4345|4344.5|835
1626788630000|2021-07-20 13:43:50|4345.5|4344.5|4346.5|4346|4347|4346.5|4345.5|4344.5|1025
1626788640000|2021-07-20 13:44:00|4347|4346.5|4346.5|4345.5|4347|4346.5|4346|4345.5|2620
1626788650000|2021-07-20 13:44:10|4347|4346|4347|4346.5|4347|4346.5|4347|4346|589
1626788660000|2021-07-20 13:44:20|4346.5|4346|4346.5|4345.5|4347|4346|4345.5|4345|3175
1626788670000|2021-07-20 13:44:30|4347|4346|4346.5|4345.5|4347|4346|4346.5|4345.5|671
1626788680000|2021-07-20 13:44:40|4347|4346|4347.5|4346.5|4348|4347|4347|4346|1903
1626788690000|2021-07-20 13:44:50|4347|4347|4347|4346|4347|4347|4346.5|4346|453
1626788700000|2021-07-20 13:45:00|4346.5|4345.5|4346.5|4345.5|4346.5|4346|4346|4345.5|2456
1626788710000|2021-07-20 13:45:10|4346|4345|4345|4344|4346|4345|4344.5|4343.5|3370
1626788720000|2021-07-20 13:45:20|4344.5|4343.5|4344|4343|4344.5|4343.5|4343.5|4342.5|50
1626788730000|2021-07-20 13:45:30|4343.5|4342.5|4344|4343.5|4344|4343.5|4343.5|4342.5|1333
1626788740000|2021-07-20 13:45:40|4343.5|4343|4344|4343.5|4345|4344|4343.5|4343|1991
1626788750000|2021-07-20 13:45:50|4344.5||4344.5||4344.5||4344||1880
1626788760000|2021-07-20 13:46:00|4345|4344|4346|4345|4346|4345.5|4344.5|4344|1951
1626788770000|2021-07-20 13:46:10|4345.5|4344.5|4345.5|4344.5|4346|4344.5|4345|4344.5|546
1626788790000|2021-07-20 13:46:30|4346|4345|4346.5|4345.5|4346.5|4346|4345.5|4344.5|1454
1626788800000|2021-07-20 13:46:40|4347|4346|4347.5|4346.5|4347.5|4346.5|4347|4345.5|897
1626788810000|2021-07-20 13:46:50|4347|4347|4349|4348|4349|4348|4347|4346.5|2470
1626788820000|2021-07-20 13:47:00|4348.5|4348.5|4348|4347.5|4349.5|4349|4347.5|4347|2258
1626788830000|2021-07-20 13:47:10|4348.5|4348|4348.5|4347|4348.5|4348|4346.5|4345.5|4189
1626788840000|2021-07-20 13:47:20|4348||4348.5||4348.5||4348||0
1626788850000|2021-07-20 13:47:30|4348|4347.5|4348.5|4347.5|4348.5|4348|4348|4347|277
1626788860000|2021-07-20 13:47:40|4348|4347|4348|4347|4348.5|4347|4347.5|4347|146
1626788870000|2021-07-20 13:47:50|4348.5|4347.5|4348.5|4348|4348.5|4348|4348|4347|359
1626788880000|2021-07-20 13:48:00|4349|4348.5|4351|4350|4351|4350|4348.5|4348.5|1720
1626788890000|2021-07-20 13:48:10|4351.5|4350.5|4352.5|4351.5|4352.5|4352|4351.5|4350.5|1118
1626788900000|2021-07-20 13:48:20|4352|4351|4352|4351.5|4352|4351.5|4352|4350.5|618
1626788910000|2021-07-20 13:48:30|4351.5|4351|4350.5|4349.5|4351.5|4351|4350.5|4349.5|1308
1626788920000|2021-07-20 13:48:40|4350|4349|4350|4349.5|4350.5|4349.5|4349.5|4349|1321
1626788930000|2021-07-20 13:48:50|4350.5|4349|4350.5|4349.5|4350.5|4349.5|4350|4349|1836
1626788940000|2021-07-20 13:49:00|4351|4350|4351.5|4351|4352|4351|4351|4350|895
1626788950000|2021-07-20 13:49:10|4351|4350.5|4352|4351|4352|4351|4350.5|4350|2136
1626788960000|2021-07-20 13:49:20|4352.5|4351.5|4352.5|4351|4353|4352|4352|4351|910
1626788970000|2021-07-20 13:49:30|4352|4351.5|4352.5|4351.5|4353.5|4352.5|4352|4351.5|969
1626788980000|2021-07-20 13:49:40|4353|4352|4352|4351.5|4353|4352|4352|4351.5|306
1626788990000|2021-07-20 13:49:50|4351.5|4351|4351.5|4351|4352|4351|4351.5|4351|1376
1626789000000|2021-07-20 13:50:00|4351|4350|4352.5|4351.5|4352.5|4351.5|4350|4349.5|3599
1626789010000|2021-07-20 13:50:10|4352|4351|4352|4350.5|4352|4351|4350.5|4350|721
1626789020000|2021-07-20 13:50:20||4351||4351||4351||4350.5|0
1626789030000|2021-07-20 13:50:30|4351.5|4350.5|4352|4351|4352|4351|4351.5|4350.5|747
1626789040000|2021-07-20 13:50:40|4351.5|4350.5|4351|4350|4351.5|4350.5|4350.5|4350|1228
1626789050000|2021-07-20 13:50:50|4350.5||4351||4351||4350.5||503
1626789060000|2021-07-20 13:51:00|4350.5|4349.5|4351|4350|4351|4350|4349.5|4349|5185
1626789070000|2021-07-20 13:51:10|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350|4349|189
1626789090000|2021-07-20 13:51:30||4350||4350||4350||4349.5|810
1626789100000|2021-07-20 13:51:40|4350|4349.5|4351.5|4351|4352|4351|4350|4349.5|3948
1626789110000|2021-07-20 13:51:50|4352|4350.5|4350.5|4349.5|4352|4351|4350.5|4349.5|2367
1626789120000|2021-07-20 13:52:00|4351|4350|4352|4351|4352|4351.5|4350.5|4350|1144
1626789130000|2021-07-20 13:52:10|4352.5|4351.5|4354.5|4353|4354.5|4353.5|4352.5|4351|1972
1626789140000|2021-07-20 13:52:20|4354|4353.5|4354|4352.5|4354.5|4353.5|4353.5|4352.5|781
1626789150000|2021-07-20 13:52:30|4353.5||4354||4354||4353.5||0
1626789170000|2021-07-20 13:52:50|4353.5||4353.5||4353.5||4353.5||0
1626789180000|2021-07-20 13:53:00|4354|4353|4353.5|4353|4354|4353.5|4352.5|4352|3313
1626789190000|2021-07-20 13:53:10|4354|4352.5|4354.5|4353.5|4354.5|4354|4353.5|4352.5|1150
1626789200000|2021-07-20 13:53:20|4354|4353|4354|4352.5|4354.5|4353|4353|4352.5|2050
1626789210000|2021-07-20 13:53:30|4353.5|4353|4354|4353|4354|4353|4353.5|4353|295
1626789220000|2021-07-20 13:53:40|4353.5|4352.5|4354|4353|4354|4353|4353.5|4352.5|649
1626789230000|2021-07-20 13:53:50|4353.5||4354||4354||4353.5||22
1626789240000|2021-07-20 13:54:00|4353.5|4352.5|4354|4353|4354|4353.5|4353|4352.5|3010
1626789260000|2021-07-20 13:54:20|||||||||117
1626789270000|2021-07-20 13:54:30|4353.5|4352.5|4353.5|4352.5|4354|4353|4353|4352.5|2857
1626789280000|2021-07-20 13:54:40|4353|4353|4353.5|4352.5|4354|4353|4353|4352.5|297
1626789290000|2021-07-20 13:54:50|4353|4353|4354|4353|4354|4353.5|4353|4353|745
1626789300000|2021-07-20 13:55:00|4353.5|4353.5|4354.5|4354|4355|4354.5|4353.5|4353.5|2567
1626789310000|2021-07-20 13:55:10|4354|4353.5|4354.5|4353.5|4354.5|4353.5|4354|4353.5|33
1626789320000|2021-07-20 13:55:20|4354|4353|4354|4353|4354.5|4353.5|4353.5|4353|1378
1626789330000|2021-07-20 13:55:30|4353.5|4352.5|4353.5|4352.5|4353.5|4353|4353|4352.5|1396
1626789340000|2021-07-20 13:55:40|4353|4352|4352.5|4351.5|4353.5|4352.5|4352|4351.5|2682
1626789350000|2021-07-20 13:55:50|4353|4352|4353.5|4352.5|4353.5|4352.5|4353|4351.5|1933
1626789360000|2021-07-20 13:56:00|4353|4353|4353.5|4352.5|4353.5|4353|4353|4352.5|871
1626789370000|2021-07-20 13:56:10|4353|4352|4353.5|4352.5|4353.5|4352.5|4352.5|4352|478
1626789380000|2021-07-20 13:56:20|4353|4352|4352.5|4351.5|4353|4352|4352|4351.5|5511
1626789390000|2021-07-20 13:56:30|4352|4351|4351.5|4350.5|4352.5|4351|4350.5|4350|3203
1626789400000|2021-07-20 13:56:40|4351|4350|4349.5|4349|4351|4350|4349.5|4349|2389
1626789410000|2021-07-20 13:56:50|4349|4348.5|4349.5|4348.5|4349.5|4349|4349|4348|1187
1626789420000|2021-07-20 13:57:00|4349|4349|4349|4348.5|4350|4349.5|4349|4348.5|792
1626789430000|2021-07-20 13:57:10|4349.5|4349|4350|4349|4350|4349|4349|4349|100
1626789440000|2021-07-20 13:57:20|4349.5|4348.5|4349|4348|4350|4349|4348.5|4347.5|9283
1626789450000|2021-07-20 13:57:30|4348.5|4347.5|4349|4348|4349.5|4348.5|4348|4347|3064
1626789460000|2021-07-20 13:57:40|4349.5|4348.5|4348|4347.5|4349.5|4349|4348|4347.5|843
1626789470000|2021-07-20 13:57:50|4349|4348|4348.5|4348|4349|4348.5|4348.5|4348|1659
1626789480000|2021-07-20 13:58:00|4348|4347.5|4348.5|4347.5|4349|4348.5|4348|4347|2730
1626789490000|2021-07-20 13:58:10|4349|4348|4349.5|4348|4349.5|4348|4349|4348|61
1626789500000|2021-07-20 13:58:20|4349|4348.5|4349.5|4349|4350|4349|4349|4348.5|875
1626789510000|2021-07-20 13:58:30|4350.5|4349.5|4350|4349|4351|4350.5|4349.5|4348.5|5369
1626789520000|2021-07-20 13:58:40|4350.5|4349.5|4352|4351|4352|4351|4350|4349|1079
1626789530000|2021-07-20 13:58:50|4351.5||4352||4352||4351.5||0
1626789540000|2021-07-20 13:59:00|4351.5|4350.5|4350|4349|4352|4350.5|4349.5|4349|5399
1626789550000|2021-07-20 13:59:10|4349.5|4349.5|4350|4349.5|4350|4349.5|4349.5|4349.5|2308
1626789560000|2021-07-20 13:59:20|4350.5|4350|4350.5|4350|4350.5|4350|4349.5|4349|6101
1626789570000|2021-07-20 13:59:30|4351|4350.5|4351|4350|4351.5|4350.5|4350.5|4350|2895
1626789580000|2021-07-20 13:59:40|4350.5|4349.5|4350|4349|4350.5|4349.5|4350|4349|1213
1626789590000|2021-07-20 13:59:50|4350.5|4349.5|4351|4350|4351|4350|4350.5|4349.5|281
1626789600000|2021-07-20 14:00:00|4351.5|4350.5|4353|4352|4353|4352.5|4351.5|4350|2112
1626789610000|2021-07-20 14:00:10|4353.5|4352.5|4354|4353|4354|4353|4353.5|4352.5|725
1626789620000|2021-07-20 14:00:20|4354.5||4354||4354.5||4354||0
1626789630000|2021-07-20 14:00:30|4353.5|4352.5|4353.5|4352.5|4354|4353|4353|4352.5|2406
1626789640000|2021-07-20 14:00:40|4353|4352|4352.5|4352|4353|4352|4352|4351.5|1761
1626789650000|2021-07-20 14:00:50|4352|4351.5|4351.5|4350.5|4352.5|4351.5|4351|4350.5|1988
1626789660000|2021-07-20 14:01:00|4351|4350|4351.5|4350|4351.5|4350.5|4350.5|4350|1907
1626789670000|2021-07-20 14:01:10|4351|4350.5|4351.5|4351|4351.5|4351|4351|4350|318
1626789680000|2021-07-20 14:01:20|4352|4350.5|4352.5|4351.5|4352.5|4351.5|4351.5|4350.5|509
1626789690000|2021-07-20 14:01:30|4352|4351|4352|4351|4352.5|4351.5|4351.5|4351|2303
1626789700000|2021-07-20 14:01:40|4351.5|4350.5|4350|4349.5|4351.5|4350.5|4350|4349|3224
1626789710000|2021-07-20 14:01:50|4349.5|4349|4350|4349|4350.5|4349.5|4349.5|4349|1623
1626789720000|2021-07-20 14:02:00|4350.5|4349.5|4350|4349.5|4350.5|4349.5|4349.5|4349|1457
1626789730000|2021-07-20 14:02:10|4349.5|4349|4349|4348|4349.5|4349|4348.5|4348|1137
1626789740000|2021-07-20 14:02:20|4348.5|4348.5|4349|4348|4349|4348.5|4348.5|4348|495
1626789750000|2021-07-20 14:02:30|||||||||62
1626789760000|2021-07-20 14:02:40|4348.5|4347.5|4348.5|4348|4349|4348|4348|4347.5|3244
1626789770000|2021-07-20 14:02:50|4349||4349||4349||4348.5||656
1626789780000|2021-07-20 14:03:00|4349.5|4348.5|4350|4349.5|4350|4349.5|4349.5|4348.5|2568
1626789790000|2021-07-20 14:03:10|4349.5|4349|4349.5|4349|4349.5|4349|4349.5|4348.5|340
1626789800000|2021-07-20 14:03:20|4350|4349.5|4350|4349|4350|4349.5|4349.5|4348.5|1061
1626789810000|2021-07-20 14:03:30|4349.5|4349.5|4350.5|4350|4350.5|4350|4349.5|4349|1814
1626789820000|2021-07-20 14:03:40|4350|4349.5|4350.5|4349.5|4351|4350.5|4350|4349.5|1109
1626789830000|2021-07-20 14:03:50|||||||||1000
1626789840000|2021-07-20 14:04:00|4351|4350|4350.5|4350|4351|4350|4350|4349.5|658
1626789850000|2021-07-20 14:04:10|4351|4350.5|4350.5|4349.5|4351|4350.5|4350.5|4349.5|392
1626789860000|2021-07-20 14:04:20|4351|4350|4350.5|4349.5|4351|4350.5|4350.5|4349.5|335
1626789870000|2021-07-20 14:04:30|4350||4350.5||4350.5||4350||237
1626789890000|2021-07-20 14:04:50|4350|4349|4349.5|4349|4350|4349|4349.5|4349|1881
1626789900000|2021-07-20 14:05:00|4349|4348.5|4349.5|4348|4349.5|4348.5|4348.5|4348|2594
1626789910000|2021-07-20 14:05:10|4349|4348.5|4349|4348|4349.5|4348.5|4348.5|4348|867
1626789920000|2021-07-20 14:05:20|4348.5|4347.5|4348.5|4347.5|4349|4348|4348|4347.5|3319
1626789930000|2021-07-20 14:05:30|4349|4348|4348|4347.5|4349|4348.5|4348|4347.5|1413
1626789940000|2021-07-20 14:05:40|4347.5|4347|4349|4348|4349|4348.5|4347.5|4347|3171
1626789950000|2021-07-20 14:05:50|4348.5||4349||4349||4348.5||193
1626789960000|2021-07-20 14:06:00|4349.5|4348.5|4351|4350|4351|4350|4349.5|4348.5|6998
1626789970000|2021-07-20 14:06:10|4350.5|4349.5|4350|4349.5|4351|4349.5|4350|4349.5|1683
1626789980000|2021-07-20 14:06:20|4349.5|4349|4349.5|4349|4350|4349|4349.5|4348.5|4785
1626789990000|2021-07-20 14:06:30|4350.5|4349.5|4351|4350|4351|4350.5|4350|4349.5|2236
1626790000000|2021-07-20 14:06:40|4350.5|4349.5|4350.5|4349.5|4351|4350|4350|4349.5|1776
1626790010000|2021-07-20 14:06:50|4351|4350|4350.5|4349.5|4351|4350|4350.5|4349.5|0
1626790020000|2021-07-20 14:07:00|4351|4350|4353|4352.5|4354|4353|4351|4350|7352
1626790030000|2021-07-20 14:07:10|4353.5||4353||4353.5||4353||2338
1626790040000|2021-07-20 14:07:20|4352.5|4352|4352.5|4352|4353|4352|4352|4351.5|462
1626790050000|2021-07-20 14:07:30|4353|4352.5|4352.5|4352|4353.5|4352.5|4352.5|4351.5|3603
1626790060000|2021-07-20 14:07:40|4352|4351.5|4351|4350.5|4352.5|4351.5|4351|4350.5|1206
1626790070000|2021-07-20 14:07:50|4351.5|4351|4351.5|4350.5|4351.5|4351|4351.5|4350.5|8
1626790080000|2021-07-20 14:08:00|4351||4351||4351||4351||0
1626790090000|2021-07-20 14:08:10|4350.5|4350|4350.5|4349.5|4351|4350|4350.5|4349.5|2350
1626790100000|2021-07-20 14:08:20|4350|4350|4350.5|4349.5|4350.5|4350|4350|4349.5|700
1626790110000|2021-07-20 14:08:30|4350||4350.5||4350.5||4350||998
1626790120000|2021-07-20 14:08:40|4351|4350|4351|4350.5|4351.5|4350.5|4351|4349.5|928
1626790130000|2021-07-20 14:08:50|4350.5|4350|4351|4350|4351|4350.5|4350.5|4349.5|824
1626790140000|2021-07-20 14:09:00|4351.5|4350.5|4351.5|4350.5|4351.5|4351|4351.5|4350.5|340
1626790160000|2021-07-20 14:09:20|4351|4350|4350.5|4350|4351|4350.5|4350.5|4350|197
1626790170000|2021-07-20 14:09:30|4351|4350.5|4351.5|4350.5|4351.5|4351|4351|4350.5|520
1626790180000|2021-07-20 14:09:40|4351|4350|4351.5|4350.5|4351.5|4350.5|4351|4350|386
1626790190000|2021-07-20 14:09:50|4351|4350|4351.5|4351|4352|4351|4351|4350|1344
1626790200000|2021-07-20 14:10:00|4352|4351.5|4353.5|4352.5|4353.5|4353|4352|4351|905
1626790210000|2021-07-20 14:10:10|4353|4353|4354|4353.5|4354.5|4353.5|4353|4352.5|1059
1626790220000|2021-07-20 14:10:20|4354.5|4353|4354.5|4354|4354.5|4354|4354|4353|405
1626790230000|2021-07-20 14:10:30|4354|4353.5|4354.5|4354|4354.5|4354|4354|4353.5|1251
1626790240000|2021-07-20 14:10:40|4354|4353.5|4354|4353|4354|4353.5|4353.5|4353|1426
1626790250000|2021-07-20 14:10:50|4353.5||4354||4354||4353.5||0
1626790260000|2021-07-20 14:11:00|4354.5|4353.5|4354.5|4354|4354.5|4354|4354.5|4353|1031
1626790270000|2021-07-20 14:11:10|4354|4353.5|4354.5|4353.5|4354.5|4353.5|4354|4353.5|1115
1626790280000|2021-07-20 14:11:20|4355|4354|4355|4354|4355|4354|4355|4354|69
1626790290000|2021-07-20 14:11:30|4354.5|4354.5|4354.5|4354|4354.5|4354.5|4354.5|4354|606
1626790300000|2021-07-20 14:11:40|4355|4353.5|4354|4353|4355|4353.5|4353.5|4353|3816
1626790310000|2021-07-20 14:11:50|4353.5|4352.5|4352|4351|4353.5|4352.5|4351.5|4351|2778
1626790320000|2021-07-20 14:12:00|4351.5|4350.5|4349.5|4348.5|4352|4350.5|4349|4348.5|4163
1626790340000|2021-07-20 14:12:20|4349|4348|4348.5|4348|4349|4348|4348.5|4348|367
1626790350000|2021-07-20 14:12:30|4348|4347.5|4346|4345.5|4348|4347.5|4346|4345|4165
1626790360000|2021-07-20 14:12:40|4345.5|4345|4344|4343.5|4346|4345.5|4344|4343.5|2180
1626790370000|2021-07-20 14:12:50|4343.5|4343|4343|4342|4344|4343|4342|4341|2215
1626790380000|2021-07-20 14:13:00|4343.5|4342.5|4344|4343|4345|4344|4343.5|4342|4837
1626790390000|2021-07-20 14:13:10|4343.5|4342.5|4344|4343|4344|4343|4343|4342|558
1626790400000|2021-07-20 14:13:20|4344.5|4343.5|4344|4343|4344.5|4343.5|4343.5|4343|606
1626790410000|2021-07-20 14:13:30|4343.5|4343.5|4342|4341.5|4344|4343.5|4342|4341.5|2652
1626790420000|2021-07-20 14:13:40|4341.5|4341|4342|4340.5|4342|4341|4341|4340.5|516
1626790430000|2021-07-20 14:13:50|4341.5|4341|4341.5|4340.5|4342|4341|4340|4339.5|3681
1626790440000|2021-07-20 14:14:00|4342|4341|4341.5|4340.5|4342|4341.5|4341.5|4340.5|1829
1626790450000|2021-07-20 14:14:10|4342|4341|4342.5|4342|4343|4342|4342|4340.5|684
1626790460000|2021-07-20 14:14:20|4342|4341|4342|4340.5|4342|4341|4342|4340.5|144
1626790470000|2021-07-20 14:14:30||4341||4341||4341.5||4341|0
1626790490000|2021-07-20 14:14:50|4342.5|4341.5|4342.5|4342|4342.5|4342|4342.5|4341.5|536
1626790500000|2021-07-20 14:15:00|4343|4341.5|4342.5|4341|4343|4341.5|4341.5|4340.5|1588
1626790520000|2021-07-20 14:15:20|4343|4341.5|4344|4343|4344.5|4343.5|4342.5|4341.5|1717
1626790540000|2021-07-20 14:15:40|4343.5|4343.5|4344|4343|4344|4343.5|4343|4342.5|2866
1626790550000|2021-07-20 14:15:50|||||||||22
1626790560000|2021-07-20 14:16:00|4343.5|4342.5|4342.5|4342|4343.5|4342.5|4342|4341.5|3300
1626790570000|2021-07-20 14:16:10|4342|4341.5|4342.5|4341.5|4342.5|4341.5|4342|4341|1171
1626790580000|2021-07-20 14:16:20|4342|4341|4340.5|4340|4342|4341.5|4340.5|4340|1497
1626790590000|2021-07-20 14:16:30|4340|4339.5|4341|4340|4341|4340|4340|4339.5|1490
1626790600000|2021-07-20 14:16:40|4341.5|4340.5|4341.5|4340.5|4341.5|4341|4341|4340|1048
1626790620000|2021-07-20 14:17:00|4341|4341|4341|4340|4341.5|4341|4340.5|4340|2326
1626790630000|2021-07-20 14:17:10|4340.5|4339.5|4340.5|4340|4341|4340|4340.5|4339.5|2181
1626790650000|2021-07-20 14:17:30|4339.5|4339.5|4338|4337|4340|4340|4338|4337|3907
1626790660000|2021-07-20 14:17:40|4338.5|4336.5|4337|4336.5|4338.5|4336.5|4337|4336|700
1626790670000|2021-07-20 14:17:50|||||||||719
1626790680000|2021-07-20 14:18:00|||||||||104
1626790690000|2021-07-20 14:18:10|4336.5|4336|4336|4335.5|4336.5|4336|4336|4335|1695
1626790700000|2021-07-20 14:18:20||4335||4335||4335.5||4335|375
1626790710000|2021-07-20 14:18:30|4335.5|4335.5|4336|4335.5|4336|4335.5|4335.5|4335.5|436
1626790720000|2021-07-20 14:18:40|4336.5|4336|4337|4336.5|4337|4336.5|4336.5|4336|3015
1626790730000|2021-07-20 14:18:50|4337.5|4337|4337|4336|4338|4337|4337|4336|714
1626790740000|2021-07-20 14:19:00|4336.5|4335.5|4336.5|4335.5|4336.5|4336|4336|4335.5|2346
1626790750000|2021-07-20 14:19:10|4336|4335|4336|4335|4336.5|4335.5|4335.5|4335|1508
1626790760000|2021-07-20 14:19:20|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4335.5|4335|3764
1626790770000|2021-07-20 14:19:30|4337|4336|4337|4336|4337|4336.5|4336.5|4335.5|1495
1626790790000|2021-07-20 14:19:50|4336.5|4335|4336.5|4336|4336.5|4336|4336|4335|1573
1626790800000|2021-07-20 14:20:00|4337|4336.5|4338|4337|4338|4337.5|4336.5|4336|1371
1626790810000|2021-07-20 14:20:10|4338.5|4337.5|4338|4337|4338.5|4338|4337.5|4337|761
1626790820000|2021-07-20 14:20:20|4337.5|4337.5|4338|4337|4338|4337.5|4337.5|4337|27
1626790830000|2021-07-20 14:20:30|4337.5|4336.5|4337|4336.5|4338|4336.5|4337|4336.5|1045
1626790840000|2021-07-20 14:20:40|4336.5|4336|4338|4337|4338|4337|4336.5|4336|2360
1626790850000|2021-07-20 14:20:50|4338.5|4337.5|4339.5|4338.5|4340|4339|4338.5|4337|3171
1626790860000|2021-07-20 14:21:00|4340|4339|4340|4339|4340.5|4339.5|4339.5|4338.5|335
1626790870000|2021-07-20 14:21:10|4340.5|4339.5|4340.5|4340|4340.5|4340|4340|4339|1013
1626790880000|2021-07-20 14:21:20|4340|4339.5|4340|4339|4340.5|4339.5|4339.5|4339|666
1626790890000|2021-07-20 14:21:30|4339.5|4338.5|4338.5|4338|4339.5|4338.5|4338.5|4338|1553
1626790900000|2021-07-20 14:21:40|4339|4338.5|4339.5|4339|4339.5|4339|4339|4338.5|326
1626790910000|2021-07-20 14:21:50|4340|4338.5|4338.5|4338|4340|4338.5|4338.5|4338|1880
1626790920000|2021-07-20 14:22:00|4339|4337.5|4338.5|4337.5|4339|4338.5|4338.5|4337.5|1421
1626790930000|2021-07-20 14:22:10|4338|4338|4339|4338|4339|4338|4338|4338|72
1626790940000|2021-07-20 14:22:20|4338.5||4338.5||4338.5||4338.5||0
1626790950000|2021-07-20 14:22:30|4338|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337.5|434
1626790960000|2021-07-20 14:22:40|4339|4338|4338.5|4337.5|4339|4338.5|4338|4337.5|2225
1626790970000|2021-07-20 14:22:50|4339|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|1448
1626790980000|2021-07-20 14:23:00|4339|4339|4339.5|4338.5|4340|4339.5|4339|4338.5|1696
1626790990000|2021-07-20 14:23:10|4339|4339|4339.5|4339|4339.5|4339|4339|4339|179
1626791000000|2021-07-20 14:23:20|4339|4338.5|4337.5|4336.5|4339.5|4338.5|4337.5|4336.5|3555
1626791010000|2021-07-20 14:23:30|4338|4337|4338.5|4337.5|4338.5|4337.5|4338|4337|147
1626791020000|2021-07-20 14:23:40|4339|4338|4341|4340.5|4341|4340.5|4339|4337.5|5377
1626791030000|2021-07-20 14:23:50|4341.5|4341|4341|4340|4342|4341.5|4340|4339.5|2611
1626791040000|2021-07-20 14:24:00|4340.5|4340.5|4341|4340|4341|4340.5|4340.5|4340|4578
1626791050000|2021-07-20 14:24:10|4340.5|4340.5|4339.5|4338.5|4341|4340.5|4339.5|4338.5|3005
1626791060000|2021-07-20 14:24:20|4340|4339|4341|4340|4341|4340|4340|4339|300
1626791070000|2021-07-20 14:24:30|4341.5|4340.5|4343|4342|4343|4342|4341.5|4340.5|2194
1626791080000|2021-07-20 14:24:40|||||||||100
1626791100000|2021-07-20 14:25:00|4343.5|4342.5|4343.5|4343|4343.5|4343|4343.5|4342.5|911
1626791110000|2021-07-20 14:25:10|4343|4342.5|4342.5|4342|4343|4342.5|4342|4341.5|2672
1626791120000|2021-07-20 14:25:20|4343|4341.5|4340.5|4339.5|4343|4341.5|4340|4339|2265
1626791130000|2021-07-20 14:25:30|4340|4339|4338.5|4337.5|4340|4339|4338|4337.5|2708
1626791140000|2021-07-20 14:25:40|4338|4337|4338|4337|4338.5|4338|4337.5|4336.5|916
1626791150000|2021-07-20 14:25:50|4337.5|4337.5|4338|4337|4338|4337.5|4337.5|4337|244
1626791160000|2021-07-20 14:26:00|4338.5|4337.5|4338.5|4338|4338.5|4338|4338.5|4337.5|424
1626791170000|2021-07-20 14:26:10|4339|4338.5|4339|4338|4340|4339|4339|4338|1114
1626791180000|2021-07-20 14:26:20|4339.5|4338.5|4338.5|4338|4340|4338.5|4338.5|4338|1301
1626791190000|2021-07-20 14:26:30|4339|4337.5|4337.5|4336.5|4339|4337.5|4336.5|4336|1831
1626791200000|2021-07-20 14:26:40|4337|4336|4335.5|4335|4337|4336.5|4335.5|4335|690
1626791210000|2021-07-20 14:26:50|4335|4334.5|4338|4337|4338.5|4337.5|4334.5|4333.5|6078
1626791220000|2021-07-20 14:27:00|4339|4337.5|4339|4338|4339|4338|4338.5|4337.5|2403
1626791240000|2021-07-20 14:27:20|4338.5|4337.5|4339|4338.5|4339|4338.5|4338|4337.5|7559
1626791250000|2021-07-20 14:27:30|4339.5|4338|4338.5|4337.5|4339.5|4338.5|4338.5|4337.5|1154
1626791270000|2021-07-20 14:27:50|4338|4337|4338.5|4337.5|4338.5|4337.5|4337.5|4337|1453
1626791280000|2021-07-20 14:28:00|4339|4338|4339.5|4338.5|4339.5|4339|4339|4338|4367
1626791290000|2021-07-20 14:28:10|4339|4338|4339|4338|4339|4338|4338|4337.5|1198
1626791300000|2021-07-20 14:28:20|4338.5||4339||4339||4338.5||93
1626791310000|2021-07-20 14:28:30|4339.5|4338.5|4340.5|4340|4340.5|4340|4339.5|4338.5|2046
1626791320000|2021-07-20 14:28:40|4341|4339.5|4341|4340|4341|4340|4340.5|4339.5|1318
1626791330000|2021-07-20 14:28:50|4340.5||4341||4341||4340.5||1072
1626791340000|2021-07-20 14:29:00|4341.5|4340.5|4343|4342|4343|4342|4341.5|4340.5|2707
1626791350000|2021-07-20 14:29:10|4342.5|4341.5|4342|4341|4342.5|4342|4341.5|4341|4128
1626791360000|2021-07-20 14:29:20|4341.5||4341.5||4341.5||4341.5||800
1626791370000|2021-07-20 14:29:30|4342||4341.5||4342||4341.5||647
1626791380000|2021-07-20 14:29:40|4342|4341.5|4342|4341.5|4342|4341.5|4342|4341|966
1626791390000|2021-07-20 14:29:50|4341.5|4341|4343|4342|4343|4342|4341.5|4341|2288
1626791400000|2021-07-20 14:30:00|4342.5|4342.5|4342.5|4342|4343|4342.5|4342.5|4342|515
1626791410000|2021-07-20 14:30:10|4342|4341.5|4341|4340|4342|4341.5|4341|4340|2918
1626791420000|2021-07-20 14:30:20|4340.5|4339.5|4340.5|4339.5|4341|4339.5|4339.5|4339|1032
1626791430000|2021-07-20 14:30:30|4341|4340|4340.5|4340|4341|4340.5|4340.5|4340|1265
1626791440000|2021-07-20 14:30:40|4340|4339.5|4340.5|4340|4340.5|4340|4339.5|4339|1949
1626791450000|2021-07-20 14:30:50|4340|4339.5|4339.5|4339|4340.5|4339.5|4339.5|4339|838
1626791460000|2021-07-20 14:31:00|4340|4338.5|4340|4339.5|4340|4339.5|4339.5|4338.5|647
1626791470000|2021-07-20 14:31:10||4339||4339||4339||4339|32
1626791480000|2021-07-20 14:31:20|4339.5|4338.5|4339|4338.5|4340|4338.5|4339|4338|487
1626791490000|2021-07-20 14:31:30|4339.5|4339|4340.5|4339|4340.5|4339.5|4339|4338.5|1233
1626791500000|2021-07-20 14:31:40|4340||4340||4340||4339.5||0
1626791510000|2021-07-20 14:31:50|4339.5|4339.5|4340.5|4339.5|4340.5|4340|4339.5|4339.5|262
1626791520000|2021-07-20 14:32:00|4341|4340|4341|4340|4341|4340.5|4340.5|4340|816
1626791530000|2021-07-20 14:32:10|4340.5|4339.5|4340|4339.5|4340.5|4340|4340|4339.5|73
1626791540000|2021-07-20 14:32:20|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|451
1626791550000|2021-07-20 14:32:30|4341|4340.5|4341|4340.5|4342|4341|4341|4340.5|1317
1626791560000|2021-07-20 14:32:40|4341.5|4341|4342.5|4341.5|4342.5|4341.5|4341.5|4341|1360
1626791570000|2021-07-20 14:32:50|4342|4342|4342|4341.5|4342|4342|4342|4341.5|1771
1626791580000|2021-07-20 14:33:00|4342.5|4341|4340.5|4340|4342.5|4341|4340.5|4340|4499
1626791590000|2021-07-20 14:33:10|4341|4340.5|4340.5|4339.5|4341|4340.5|4340|4339.5|1684
1626791600000|2021-07-20 14:33:20|4340|4339|4340.5|4339.5|4340.5|4339.5|4339.5|4338.5|1026
1626791610000|2021-07-20 14:33:30|4340|4340|4341|4340.5|4341|4340.5|4340|4340|1120
1626791620000|2021-07-20 14:33:40|||||||||344
1626791630000|2021-07-20 14:33:50|4341.5|4341|4343|4342|4343|4342|4341.5|4341|902
1626791640000|2021-07-20 14:34:00|4342.5|4341.5|4341.5|4341|4343|4341.5|4341.5|4341|1320
1626791650000|2021-07-20 14:34:10|4341|4340.5|4341|4340.5|4341|4341|4341|4340.5|1699
1626791670000|2021-07-20 14:34:30|4341.5|4341|4341.5|4340.5|4341.5|4341|4341|4340.5|596
1626791680000|2021-07-20 14:34:40|4341|4340|4340|4339|4341|4340.5|4339.5|4339|2391
1626791690000|2021-07-20 14:34:50|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|204
1626791710000|2021-07-20 14:35:10|4340|4339|4339|4338|4340|4339|4338.5|4338|1966
1626791720000|2021-07-20 14:35:20|4338.5|4337.5|4338.5|4337.5|4339|4338|4338|4337.5|2223
1626791730000|2021-07-20 14:35:30|4338|4338|4339|4338|4339.5|4338.5|4338|4337.5|6336
1626791740000|2021-07-20 14:35:40|4338.5|4337.5|4338.5|4338|4339|4338|4338.5|4337.5|1512
1626791750000|2021-07-20 14:35:50||4337.5||4337.5||4337.5||4337.5|31
1626791760000|2021-07-20 14:36:00|4339|4338|4338.5|4338|4339|4338.5|4338.5|4337.5|1571
1626791770000|2021-07-20 14:36:10|4338|4337.5|4339|4338.5|4339|4338.5|4338|4337.5|3299
1626791780000|2021-07-20 14:36:20|4338.5|4338|4339|4338.5|4339|4338.5|4338.5|4338|3220
1626791790000|2021-07-20 14:36:30|4338.5|4338|4338.5|4337.5|4339|4338|4338|4337.5|7189
1626791800000|2021-07-20 14:36:40|4338|4337|4336.5|4336|4338|4337|4336.5|4336|2353
1626791810000|2021-07-20 14:36:50|4337|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|668
1626791820000|2021-07-20 14:37:00|4338|4337.5|4339.5|4339|4339.5|4339|4338|4337|5729
1626791830000|2021-07-20 14:37:10|4340||4339.5||4340||4339.5||666
1626791840000|2021-07-20 14:37:20|4340|4338.5|4340.5|4339.5|4340.5|4340|4340|4338.5|2983
1626791850000|2021-07-20 14:37:30|4340|4339|4340|4339|4340.5|4339|4339.5|4339|1355
1626791860000|2021-07-20 14:37:40|4339.5|4339.5|4340|4339.5|4340|4339.5|4339.5|4339.5|890
1626791870000|2021-07-20 14:37:50|||||||||27
1626791880000|2021-07-20 14:38:00|4340.5|4340|4341|4340.5|4341|4340.5|4340|4339.5|819
1626791890000|2021-07-20 14:38:10|4340.5|4340|4340.5|4339.5|4340.5|4340|4340|4339.5|2240
1626791910000|2021-07-20 14:38:30|4340|4339|4339.5|4339|4340|4339|4339.5|4339|1381
1626791920000|2021-07-20 14:38:40|4340|4339.5|4340|4339|4340|4339.5|4339.5|4339|1023
1626791930000|2021-07-20 14:38:50|4339.5||4339.5||4339.5||4339.5||0
1626791940000|2021-07-20 14:39:00|4340|4339.5|4339.5|4339|4340|4339.5|4339.5|4339|1835
1626791950000|2021-07-20 14:39:10|4339|4338.5|4339.5|4338.5|4339.5|4339|4339|4338.5|1733
1626791960000|2021-07-20 14:39:20|4340|4339|4340|4339.5|4340.5|4339.5|4339.5|4338.5|1390
1626791970000|2021-07-20 14:39:30|||||||||278
1626791980000|2021-07-20 14:39:40|4339.5|4339|4339.5|4339|4340|4339|4339.5|4339|783
1626791990000|2021-07-20 14:39:50|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339|928
1626792000000|2021-07-20 14:40:00|4340.5|4340|4340.5|4339.5|4340.5|4340|4340|4339.5|1524
1626792010000|2021-07-20 14:40:10|4341|4340|4340.5|4340|4341|4340.5|4340.5|4340|5569
1626792020000|2021-07-20 14:40:20|4341|4340.5|4342.5|4341.5|4342.5|4341.5|4341|4340.5|1623
1626792050000|2021-07-20 14:40:50|4343|4342|4343|4342.5|4343|4342.5|4343|4342|466
1626792060000|2021-07-20 14:41:00|4343.5|4343|4343.5|4342.5|4343.5|4343|4343|4342.5|1452
1626792070000|2021-07-20 14:41:10|4343|4343|4343.5|4342.5|4343.5|4343|4343|4342.5|545
1626792080000|2021-07-20 14:41:20|4344|4343|4345.5|4344.5|4345.5|4344.5|4343.5|4342.5|1137
1626792090000|2021-07-20 14:41:30|4345|4344|4346|4345|4346|4345|4344.5|4344|1217
1626792100000|2021-07-20 14:41:40|4345.5|4345.5|4346.5|4346|4347.5|4346.5|4345.5|4345.5|2537
1626792110000|2021-07-20 14:41:50|4347|4346.5|4347.5|4347|4347.5|4347|4347|4346.5|4356
1626792120000|2021-07-20 14:42:00|4348||4348||4348||4348||9
1626792130000|2021-07-20 14:42:10||4347.5||4347.5||4347.5||4347.5|149
1626792140000|2021-07-20 14:42:20|4347.5|4347|4347|4346.5|4348|4347|4346.5|4346|5955
1626792150000|2021-07-20 14:42:30|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4346|774
1626792160000|2021-07-20 14:42:40|4347.5|4347|4348.5|4348|4348.5|4348|4347.5|4346.5|1772
1626792170000|2021-07-20 14:42:50||4347.5||4347.5||4347.5||4347.5|273
1626792180000|2021-07-20 14:43:00|4348|4348|4348|4347.5|4348.5|4348|4348|4347.5|821
1626792190000|2021-07-20 14:43:10|4348.5|4348|4348.5|4347.5|4348.5|4348|4348|4347.5|1491
1626792200000|2021-07-20 14:43:20|||||||||74
1626792220000|2021-07-20 14:43:40|4348|4347|4349|4348.5|4349.5|4348.5|4348|4347|3462
1626792230000|2021-07-20 14:43:50|4349.5|4348|4349|4348.5|4349.5|4348.5|4348|4347.5|2611
1626792240000|2021-07-20 14:44:00|4349.5|4348|4349|4348|4349.5|4348|4349|4348|2021
1626792250000|2021-07-20 14:44:10|4348.5|4348.5|4349|4348|4349.5|4348.5|4348.5|4348|154
1626792260000|2021-07-20 14:44:20|4348.5|4347.5|4348|4347|4348.5|4347.5|4347.5|4347|4031
1626792270000|2021-07-20 14:44:30|4347.5|4347.5|4348|4347.5|4348|4347.5|4347.5|4347.5|509
1626792280000|2021-07-20 14:44:40|4347.5|4347|4347|4346|4347.5|4347|4347|4346|2154
1626792290000|2021-07-20 14:44:50|4346.5|4345.5|4345.5|4344.5|4347|4345.5|4345.5|4344.5|2003
1626792300000|2021-07-20 14:45:00|4345|4344|4343.5|4342.5|4345|4344|4343.5|4342.5|2168
1626792310000|2021-07-20 14:45:10|4343||4343.5||4343.5||4343||0
1626792320000|2021-07-20 14:45:20|4343|4342|4343.5|4342.5|4344|4342.5|4342.5|4342|2205
1626792330000|2021-07-20 14:45:30|4344|4343|4344|4343|4344.5|4344|4344|4343|1071
1626792340000|2021-07-20 14:45:40|4344.5|4343.5|4344|4343.5|4345|4344|4344|4343.5|845
1626792360000|2021-07-20 14:46:00|||||||||1
1626792370000|2021-07-20 14:46:10|4344.5|4343|4344|4342.5|4344.5|4343|4343.5|4342.5|569
1626792380000|2021-07-20 14:46:20|4344.5|4343|4345.5|4345|4345.5|4345|4344|4343|1695
1626792390000|2021-07-20 14:46:30|4345|4344.5|4346|4345|4346|4345.5|4345|4344.5|221
1626792400000|2021-07-20 14:46:40|4345.5||4346||4346||4345.5||0
1626792410000|2021-07-20 14:46:50|4346.5|4345.5|4347|4346|4347|4346|4346.5|4345.5|889
1626792420000|2021-07-20 14:47:00|4347.5|4346.5|4349|4348|4349|4348|4347.5|4346|3300
1626792430000|2021-07-20 14:47:10|4348.5||4348.5||4349||4348.5||0
1626792440000|2021-07-20 14:47:20|4349|4348.5|4349.5|4348.5|4349.5|4349|4349|4348|870
1626792450000|2021-07-20 14:47:30|4349|4348|4349|4347.5|4349|4348|4348|4347.5|3431
1626792460000|2021-07-20 14:47:40|4348.5|4348|4350|4349.5|4350.5|4349.5|4348.5|4348|3120
1626792470000|2021-07-20 14:47:50|4350.5|4350|4350|4349.5|4350.5|4350|4350|4349.5|813
1626792480000|2021-07-20 14:48:00|4350.5|4350|4351.5|4350.5|4351.5|4350.5|4350|4349.5|2740
1626792490000|2021-07-20 14:48:10|4351|4349.5|4350.5|4350|4351|4350|4350.5|4349.5|4403
1626792500000|2021-07-20 14:48:20|4350|4349.5|4349|4348.5|4350.5|4350|4348.5|4348|3408
1626792510000|2021-07-20 14:48:30|4348.5|4348|4348.5|4347.5|4348.5|4348|4348|4347|3214
1626792520000|2021-07-20 14:48:40|4348|4347|4348|4347|4348.5|4347|4347.5|4347|364
1626792530000|2021-07-20 14:48:50|4347.5|4346.5|4347.5|4346.5|4348|4347|4347|4346|2414
1626792540000|2021-07-20 14:49:00|4348|4346|4347|4346|4348|4346|4346.5|4346|745
1626792550000|2021-07-20 14:49:10|4347.5|4346.5|4347.5|4346.5|4347.5|4347|4347.5|4346.5|392
1626792560000|2021-07-20 14:49:20|4347|4346|4346.5|4346|4347.5|4346|4346.5|4346|2652
1626792570000|2021-07-20 14:49:30|4346|4345.5|4346|4345|4346|4345.5|4346|4345|199
1626792580000|2021-07-20 14:49:40|4346.5|4345.5|4346|4345|4346.5|4345.5|4345.5|4345|460
1626792590000|2021-07-20 14:49:50|4345.5||4345.5||4346||4345.5||1026
1626792600000|2021-07-20 14:50:00|4345|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344.5|486
1626792610000|2021-07-20 14:50:10|4345|4344|4344.5|4343.5|4345|4344|4344.5|4343.5|951
1626792620000|2021-07-20 14:50:20|4344|4343|4343|4342.5|4344|4343.5|4343|4342.5|780
1626792630000|2021-07-20 14:50:30|4342.5|4341.5|4343|4342|4343|4342.5|4342.5|4341.5|361
1626792640000|2021-07-20 14:50:40|4342.5|4342.5|4342|4341|4343|4342.5|4342|4341|1467
1626792650000|2021-07-20 14:50:50|4341.5|4340.5|4339.5|4338.5|4342|4341|4339.5|4338.5|2781
1626792660000|2021-07-20 14:51:00|4339|4338|4339.5|4338.5|4339.5|4338.5|4338.5|4337.5|1102
1626792670000|2021-07-20 14:51:10|4339|4339|4340|4339|4340|4339.5|4339|4339|1826
1626792680000|2021-07-20 14:51:20|4340.5|4339.5|4340.5|4339.5|4340.5|4340|4340|4339.5|931
1626792690000|2021-07-20 14:51:30|4341|4340|4341|4340.5|4341.5|4340.5|4340.5|4340|1300
1626792700000|2021-07-20 14:51:40|4341.5|4340|4340|4339|4341.5|4340|4339.5|4338.5|3975
1626792710000|2021-07-20 14:51:50|4339.5|4338.5|4339.5|4339|4339.5|4339|4339|4338.5|3209
1626792720000|2021-07-20 14:52:00|4340|4339.5|4339.5|4338.5|4340.5|4339.5|4339.5|4338.5|4002
1626792730000|2021-07-20 14:52:10|4340|4339|4340|4339|4340|4339.5|4339.5|4339|1187
1626792740000|2021-07-20 14:52:20|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|1350
1626792760000|2021-07-20 14:52:40|4339|4339|4339|4338.5|4340|4339|4339|4338.5|662
1626792770000|2021-07-20 14:52:50|4339.5||4339.5||4339.5||4339.5||437
1626792780000|2021-07-20 14:53:00|||||||||11
1626792790000|2021-07-20 14:53:10|4339|4338|4339|4338|4339.5|4338|4338|4337.5|4581
1626792800000|2021-07-20 14:53:20|4339.5|4338.5|4339|4338.5|4339.5|4338.5|4338.5|4338|2588
1626792810000|2021-07-20 14:53:30|4339.5|4339|4340|4339|4340|4339.5|4339.5|4338.5|1439
1626792820000|2021-07-20 14:53:40|4339.5|4338.5|4339.5|4338.5|4340|4339|4339|4338.5|2160
1626792830000|2021-07-20 14:53:50|4339|4339|4340.5|4340|4341|4340|4339|4339|5761
1626792840000|2021-07-20 14:54:00|4341|4340.5|4341|4340|4341.5|4340.5|4340|4339.5|1425
1626792850000|2021-07-20 14:54:10|4340.5|4339.5|4339|4338|4341|4339.5|4338.5|4337.5|2180
1626792860000|2021-07-20 14:54:20|4339.5|4338.5|4340|4339|4340|4339|4339.5|4338|902
1626792870000|2021-07-20 14:54:30|4339.5|4339.5|4339.5|4338.5|4340|4339.5|4339|4338|752
1626792880000|2021-07-20 14:54:40|4340|4339|4340|4339|4340|4339|4339.5|4339|0
1626792890000|2021-07-20 14:54:50|4339.5|4338.5|4340.5|4339.5|4340.5|4339.5|4339.5|4338.5|1322
1626792900000|2021-07-20 14:55:00|4341|4340|4341.5|4341|4341.5|4341|4341|4340|1247
1626792910000|2021-07-20 14:55:10|4342||4342||4342||4341.5||174
1626792920000|2021-07-20 14:55:20|4342.5|4341.5|4342.5|4341|4343|4342|4342|4341|910
1626792930000|2021-07-20 14:55:30|4342||4342.5||4342.5||4342||0
1626792940000|2021-07-20 14:55:40|4342||4341.5||4342||4341.5||294
1626792950000|2021-07-20 14:55:50|4342|4341.5|4343|4342|4343|4342|4341.5|4341|1860
1626792960000|2021-07-20 14:56:00|4343.5|4342.5|4343.5|4342.5|4343.5|4343|4342.5|4342|2398
1626792970000|2021-07-20 14:56:10|4343|4342|4341.5|4341|4343|4342|4341.5|4341|3372
1626792980000|2021-07-20 14:56:20|4341|4340.5|4340.5|4340|4341.5|4340.5|4340.5|4340|313
1626792990000|2021-07-20 14:56:30|4341||4340.5||4341||4340.5||1
1626793000000|2021-07-20 14:56:40|4341|4340.5|4341.5|4340.5|4341.5|4341|4341|4340|4853
1626793010000|2021-07-20 14:56:50|4341|4340|4340|4339.5|4341|4340|4339.5|4339|1865
1626793020000|2021-07-20 14:57:00|4340.5|4340|4340.5|4340|4341|4340|4340|4339.5|279
1626793030000|2021-07-20 14:57:10|4340|4339.5|4340.5|4339.5|4340.5|4339.5|4339|4338.5|2599
1626793040000|2021-07-20 14:57:20||4340||4340||4340||4339.5|502
1626793050000|2021-07-20 14:57:30|4341|4340.5|4341.5|4340.5|4341.5|4340.5|4341|4340|852
1626793060000|2021-07-20 14:57:40|4341|4340|4342.5|4341.5|4342.5|4342|4340.5|4340|4799
1626793070000|2021-07-20 14:57:50|4342|4341|4342.5|4341|4342.5|4341.5|4341.5|4341|1407
1626793080000|2021-07-20 14:58:00|4342||4341.5||4342||4341.5||1104
1626793090000|2021-07-20 14:58:10|4342|4341.5|4342|4341.5|4342|4341.5|4342|4341.5|183
1626793100000|2021-07-20 14:58:20|4341.5|4341|4340.5|4339.5|4342|4341|4340|4339.5|2399
1626793110000|2021-07-20 14:58:30|4340||4340||4340||4340||0
1626793120000|2021-07-20 14:58:40|4340.5|4340|4340.5|4339.5|4340.5|4340|4340|4339.5|203
1626793130000|2021-07-20 14:58:50|4340||4340.5||4340.5||4340||439
1626793140000|2021-07-20 14:59:00|4340|4339|4340.5|4339.5|4340.5|4339.5|4339.5|4339|2034
1626793150000|2021-07-20 14:59:10|4340||4340||4340.5||4340||2
1626793160000|2021-07-20 14:59:20|4340.5|4339|4339.5|4339|4340.5|4339|4339.5|4338.5|597
1626793170000|2021-07-20 14:59:30|4340|4339.5|4340.5|4339.5|4341|4340|4339.5|4339.5|3138
1626793180000|2021-07-20 14:59:40|4341|4340|4341|4340.5|4341.5|4341|4340.5|4339.5|858
1626793190000|2021-07-20 14:59:50|4341.5|4341|4342|4341|4342|4341|4341|4341|752
1626793200000|2021-07-20 15:00:00|4342.5|4341.5|4342.5|4342|4343|4342|4342|4341.5|7642
1626793210000|2021-07-20 15:00:10|4343|4342.5|4342|4341.5|4343|4342.5|4341.5|4341|5101
1626793220000|2021-07-20 15:00:20|4342.5|4341|4343|4342|4343|4342.5|4341.5|4341|2395
1626793230000|2021-07-20 15:00:30|4342.5|4341.5|4342.5|4342|4343|4342|4342|4341.5|1571
1626793240000|2021-07-20 15:00:40|4342|4341.5|4342.5|4341.5|4342.5|4341.5|4342|4341.5|1502
1626793250000|2021-07-20 15:00:50|4342|4342|4342|4341|4342.5|4342|4341.5|4341|3014
1626793260000|2021-07-20 15:01:00|4342.5|4341.5|4342|4341.5|4342.5|4341.5|4342|4341.5|1009
1626793270000|2021-07-20 15:01:10|4342.5||4342.5||4342.5||4342||348
1626793280000|2021-07-20 15:01:20|4342||4342.5||4342.5||4342||1047
1626793290000|2021-07-20 15:01:30|4343|4342|4343|4342|4343|4342.5|4342.5|4342|1644
1626793300000|2021-07-20 15:01:40|4342.5|4342.5|4342.5|4341.5|4343|4342.5|4342|4341.5|1177
1626793310000|2021-07-20 15:01:50|4343|4342|4344|4343.5|4344.5|4343.5|4343|4341.5|6542
1626793320000|2021-07-20 15:02:00|4344.5|4344|4344.5|4343.5|4344.5|4344|4344.5|4343.5|765
1626793330000|2021-07-20 15:02:10|4344|4343|4343.5|4342.5|4344|4343|4343|4342.5|2633
1626793340000|2021-07-20 15:02:20|4343|4342|4343|4342|4343.5|4342|4342.5|4342|1194
1626793360000|2021-07-20 15:02:40|4343.5|4342.5|4343.5|4342.5|4343.5|4343|4343|4342|1294
1626793370000|2021-07-20 15:02:50|4344|4343|4344|4343.5|4344|4343.5|4343.5|4342.5|2159
1626793380000|2021-07-20 15:03:00|4344.5||4344.5||4344.5||4344.5||884
1626793390000|2021-07-20 15:03:10|4345|4344|4345|4344.5|4345|4344.5|4344.5|4343.5|1047
1626793400000|2021-07-20 15:03:20|4345.5||4345.5||4345.5||4345.5||220
1626793420000|2021-07-20 15:03:40|4346|4345|4347|4346.5|4347|4346.5|4345.5|4345|3165
1626793430000|2021-07-20 15:03:50|4347.5|4347|4346.5|4346|4347.5|4347|4346.5|4346|3726
1626793440000|2021-07-20 15:04:00|4346|4345.5|4346|4345|4346.5|4346|4346|4345|3534
1626793450000|2021-07-20 15:04:10|4345.5|4344.5|4345.5|4345|4346|4345.5|4345.5|4344.5|445
1626793470000|2021-07-20 15:04:30|4346|4345.5|4347|4346|4347|4346|4346|4345.5|2091
1626793480000|2021-07-20 15:04:40|4346.5|4345.5|4346.5|4345.5|4346.5|4346|4345.5|4345|1717
1626793490000|2021-07-20 15:04:50|4346|4346|4346.5|4345.5|4346.5|4346|4346|4345.5|1063
1626793510000|2021-07-20 15:05:10|4346|4346|4345.5|4345|4346|4346|4345.5|4345|2575
1626793520000|2021-07-20 15:05:20|4346|4344.5|4346.5|4345.5|4346.5|4346|4346|4344.5|839
1626793530000|2021-07-20 15:05:30|4346|4345|4345.5|4344.5|4346|4345|4345.5|4344.5|401
1626793540000|2021-07-20 15:05:40|4346|4345|4345.5|4344.5|4346.5|4345.5|4345.5|4344.5|881
1626793550000|2021-07-20 15:05:50|4345|4344|4344|4342.5|4345|4344|4343.5|4342.5|1683
1626793560000|2021-07-20 15:06:00|4343.5||4344||4344||4343.5||0
1626793570000|2021-07-20 15:06:10|4344.5|4343|4344.5|4344|4344.5|4344|4344.5|4343|365
1626793580000|2021-07-20 15:06:20|4344|4343.5|4344|4343|4344.5|4344|4344|4343|756
1626793590000|2021-07-20 15:06:30|4343.5|4343.5|4344|4343|4344|4343.5|4343.5|4343|2571
1626793600000|2021-07-20 15:06:40|4343.5|4343.5|4344|4343.5|4344|4343.5|4343.5|4343.5|206
1626793610000|2021-07-20 15:06:50|4344.5|4344|4344.5|4344|4345|4344.5|4344.5|4344|1662
1626793620000|2021-07-20 15:07:00|4345|4344.5|4345.5|4344.5|4345.5|4345|4345|4344.5|2222
1626793630000|2021-07-20 15:07:10|4345|4344|4345|4344.5|4345.5|4344.5|4344.5|4344|2309
1626793640000|2021-07-20 15:07:20|4345.5|4345|4346|4345|4346|4345|4345|4344.5|1136
1626793650000|2021-07-20 15:07:30|4346.5|4345.5|4347|4346.5|4347.5|4347|4346|4345.5|4844
1626793660000|2021-07-20 15:07:40|4346.5|4346|4347|4346|4347|4346.5|4346.5|4346|836
1626793670000|2021-07-20 15:07:50|4346.5|4346.5|4347|4346|4347|4346.5|4346.5|4346|1261
1626793680000|2021-07-20 15:08:00|4346.5|4345.5|4345.5|4344.5|4346.5|4346|4345|4344.5|2879
1626793690000|2021-07-20 15:08:10|4345|4345|4345.5|4344.5|4345.5|4345|4345|4344.5|1255
1626793700000|2021-07-20 15:08:20|4346|4345|4345.5|4345|4346.5|4345.5|4345.5|4345|5365
1626793710000|2021-07-20 15:08:30|4345|4344.5|4344.5|4343.5|4345.5|4344.5|4344.5|4343.5|1026
1626793720000|2021-07-20 15:08:40|4344|4343|4343.5|4343|4344|4343|4343.5|4343|150
1626793730000|2021-07-20 15:08:50|4343|4342.5|4343|4342.5|4343.5|4343|4343|4342.5|1731
1626793740000|2021-07-20 15:09:00|4343.5|4343|4344|4343.5|4344|4343.5|4343|4343|1290
1626793750000|2021-07-20 15:09:10|4344.5||4344.5||4344.5||4344.5||171
1626793760000|2021-07-20 15:09:20||4344||4344||4344||4344|0
1626793770000|2021-07-20 15:09:30|4345|4344.5|4344.5|4343.5|4345|4344.5|4344|4343.5|1344
1626793780000|2021-07-20 15:09:40|4344|4343|4344|4343.5|4344.5|4344|4343.5|4342.5|5493
1626793790000|2021-07-20 15:09:50|4344.5|4344|4344.5|4343.5|4345|4344|4344.5|4343.5|2640
1626793800000|2021-07-20 15:10:00|4345|4344|4344.5|4344|4345|4344.5|4344.5|4343.5|2201
1626793810000|2021-07-20 15:10:10|4345|4344.5|4344.5|4344|4345|4344.5|4344.5|4344|1166
1626793820000|2021-07-20 15:10:20|4345|4344.5|4345.5|4345|4346|4345|4344.5|4344.5|4017
1626793830000|2021-07-20 15:10:30|4346|4344.5|4347|4346|4347.5|4346|4345.5|4344.5|1775
1626793840000|2021-07-20 15:10:40|4347.5|4346.5|4347.5|4346.5|4348|4347|4347|4346.5|1481
1626793850000|2021-07-20 15:10:50|4347|4346|4346.5|4346|4347.5|4346|4346.5|4346|2755
1626793860000|2021-07-20 15:11:00|4347|4346.5|4347|4346|4347|4346.5|4347|4346|279
1626793870000|2021-07-20 15:11:10|4346.5|4345.5|4346.5|4346|4346.5|4346|4346|4345.5|2558
1626793880000|2021-07-20 15:11:20|4347|4346.5|4347.5|4346.5|4347.5|4347|4347|4346.5|1524
1626793890000|2021-07-20 15:11:30||4347||4347||4347||4347|0
1626793900000|2021-07-20 15:11:40||4346.5||4346.5||4346.5||4346.5|142
1626793910000|2021-07-20 15:11:50|4347||4347||4347||4347||71
1626793920000|2021-07-20 15:12:00|4346.5|4346|4347|4346|4347|4346.5|4346.5|4346|2232
1626793930000|2021-07-20 15:12:10|4346.5||4347||4347||4346.5||1
1626793960000|2021-07-20 15:12:40|||||||||118
1626793970000|2021-07-20 15:12:50|4346.5||4347||4347||4346.5||358
1626793980000|2021-07-20 15:13:00||4346.5||4346.5||4346.5||4346.5|0
1626793990000|2021-07-20 15:13:10|4347.5|4347|4347.5|4347|4347.5|4347|4347|4346.5|2420
1626794000000|2021-07-20 15:13:20|4348|4347.5|4348.5|4348|4349|4348.5|4348|4347|3639
1626794010000|2021-07-20 15:13:30|4349|4348.5|4349.5|4349|4350|4349.5|4349|4348.5|2391
1626794020000|2021-07-20 15:13:40|4350|4348.5|4349|4348.5|4350|4348.5|4349|4348.5|2768
1626794030000|2021-07-20 15:13:50|4348.5|4348|4348|4347.5|4348.5|4348|4348|4347.5|1325
1626794040000|2021-07-20 15:14:00|4347.5|4347|4347|4346.5|4347.5|4347|4347|4346.5|2727
1626794050000|2021-07-20 15:14:10|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4346|1374
1626794060000|2021-07-20 15:14:20|4346.5|4346|4346.5|4346|4346.5|4346|4346|4345.5|1772
1626794070000|2021-07-20 15:14:30|4347|4346.5|4347|4346|4347|4346.5|4347|4346|457
1626794080000|2021-07-20 15:14:40|4346.5||4346.5||4347||4346.5||300
1626794090000|2021-07-20 15:14:50|4346|4345.5|4346|4345.5|4346.5|4345.5|4346|4345.5|2172
1626794100000|2021-07-20 15:15:00|4346.5|4346|4347|4346.5|4347|4346.5|4346.5|4345.5|1009
1626794120000|2021-07-20 15:15:20|4346.5|4346|4347|4346|4347|4346|4346.5|4346|320
1626794130000|2021-07-20 15:15:30|4346.5||4347||4347||4346.5||298
1626794140000|2021-07-20 15:15:40|4346.5|4345.5|4346.5|4345.5|4347|4346|4346|4345.5|1783
1626794150000|2021-07-20 15:15:50||4346||4346||4346||4346|0
1626794160000|2021-07-20 15:16:00|4346|4345.5|4346|4345.5|4346.5|4345.5|4346|4345.5|1486
1626794170000|2021-07-20 15:16:10|4345.5|4345|4345.5|4345|4346|4345.5|4345.5|4345|2011
1626794180000|2021-07-20 15:16:20|4346|4345.5|4345|4344|4346|4345.5|4344.5|4344|1813
1626794190000|2021-07-20 15:16:30|4344.5||4345||4345||4344.5||64
1626794200000|2021-07-20 15:16:40|4344.5|4344.5|4345|4344.5|4345|4344.5|4344.5|4344.5|571
1626794210000|2021-07-20 15:16:50|||||||||167
1626794220000|2021-07-20 15:17:00|4344.5|4344|4344|4343|4344.5|4344|4343.5|4343|2438
1626794230000|2021-07-20 15:17:10|4343.5|4342.5|4343.5|4343|4343.5|4343|4343|4342.5|1249
1626794240000|2021-07-20 15:17:20|4343|4342.5|4342.5|4341.5|4343|4342.5|4342|4341.5|797
1626794250000|2021-07-20 15:17:30|4342|4341|4341.5|4340.5|4342.5|4341|4341|4340.5|1255
1626794270000|2021-07-20 15:17:50|4341||4341.5||4341.5||4341||35
1626794280000|2021-07-20 15:18:00|4341||4341||4341||4341||791
1626794290000|2021-07-20 15:18:10|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4340.5|1727
1626794300000|2021-07-20 15:18:20|4342|4341.5|4342|4341.5|4342.5|4342|4342|4341.5|3816
1626794310000|2021-07-20 15:18:30|4341.5|4341|4341|4340.5|4342|4341|4341|4340.5|1864
1626794320000|2021-07-20 15:18:40|4340.5|4340|4341|4340|4341|4340|4340.5|4340|622
1626794330000|2021-07-20 15:18:50|4341.5|4340.5|4341|4340.5|4341.5|4340.5|4341|4340.5|1000
1626794340000|2021-07-20 15:19:00|4341.5|4341|4341|4340|4341.5|4341|4341|4340|1132
1626794350000|2021-07-20 15:19:10|4340.5|4340.5|4341.5|4340.5|4341.5|4341|4340.5|4340|1968
1626794360000|2021-07-20 15:19:20|4341|4340|4340|4339|4341|4340|4339.5|4339|3477
1626794370000|2021-07-20 15:19:30|4339.5||4339.5||4340||4339.5||892
1626794380000|2021-07-20 15:19:40|||||||||895
1626794390000|2021-07-20 15:19:50|||||||||35
1626794400000|2021-07-20 15:20:00|4340|4339.5|4339.5|4339|4340.5|4340|4339.5|4339|3479
1626794410000|2021-07-20 15:20:10|4340|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339|2450
1626794420000|2021-07-20 15:20:20|4340|4340|4339.5|4339|4340.5|4340|4339.5|4338.5|3843
1626794430000|2021-07-20 15:20:30|4340|4339.5|4340|4339|4340|4339.5|4340|4339|756
1626794440000|2021-07-20 15:20:40|||||||||420
1626794450000|2021-07-20 15:20:50|4339.5|4339.5|4340|4339|4340|4339.5|4339.5|4339|510
1626794460000|2021-07-20 15:21:00|4339.5|4338.5|4339|4338|4340|4338.5|4338.5|4338|5284
1626794470000|2021-07-20 15:21:10|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|1485
1626794480000|2021-07-20 15:21:20|4340|4339|4339.5|4339|4340|4339.5|4339.5|4339|1069
1626794490000|2021-07-20 15:21:30|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|1046
1626794500000|2021-07-20 15:21:40|4338|4337.5|4338|4337|4338|4337.5|4338|4337|1471
1626794510000|2021-07-20 15:21:50|||||||||45
1626794530000|2021-07-20 15:22:10|4337.5|4336.5|4337|4336|4338|4337.5|4336.5|4336|7777
1626794540000|2021-07-20 15:22:20|4336.5|4335.5|4336|4335.5|4337|4335.5|4336|4335|1285
1626794550000|2021-07-20 15:22:30|4335.5|4335|4336|4335|4336|4335|4335.5|4335|101
1626794560000|2021-07-20 15:22:40|4335.5|4334.5|4335|4334|4335.5|4334.5|4335|4334|1153
1626794570000|2021-07-20 15:22:50|||||||||74
1626794590000|2021-07-20 15:23:10|4334.5||4335||4335||4334.5||413
1626794600000|2021-07-20 15:23:20|4335.5|4334.5|4335|4334.5|4335.5|4335|4335|4334|1555
1626794610000|2021-07-20 15:23:30|4334.5|4334|4334.5|4334|4335|4334.5|4334.5|4334|892
1626794620000|2021-07-20 15:23:40|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|1893
1626794630000|2021-07-20 15:23:50|4336|4335.5|4336|4335|4336|4335.5|4336|4335|3145
1626794640000|2021-07-20 15:24:00|4335.5|4335.5|4336|4335.5|4336|4335.5|4335.5|4335|1871
1626794650000|2021-07-20 15:24:10|4336.5|4336|4335.5|4334.5|4336.5|4336|4335|4334.5|3927
1626794660000|2021-07-20 15:24:20|4335|4334|4333.5|4332.5|4335.5|4334|4333.5|4332.5|3374
1626794670000|2021-07-20 15:24:30|4333|4332|4333|4332|4333.5|4332.5|4332.5|4332|933
1626794680000|2021-07-20 15:24:40|4332.5|4331.5|4331.5|4331|4333|4331.5|4331.5|4331|1670
1626794690000|2021-07-20 15:24:50|4331|4330.5|4331.5|4331|4332|4331.5|4331|4330|4321
1626794700000|2021-07-20 15:25:00|4332|4331.5|4332|4331.5|4332|4331.5|4331|4330.5|8323
1626794710000|2021-07-20 15:25:10|4331.5|4331|4331|4330.5|4332|4331|4331|4330.5|3634
1626794720000|2021-07-20 15:25:20|4331.5|4331|4331.5|4330.5|4331.5|4331|4331|4330.5|2040
1626794730000|2021-07-20 15:25:30|4332|4331|4332|4331.5|4332|4331.5|4331.5|4330.5|3187
1626794740000|2021-07-20 15:25:40|4331.5|4331|4331.5|4331|4332|4331.5|4331.5|4331|3377
1626794750000|2021-07-20 15:25:50|4331|4330.5|4331.5|4331|4331.5|4331|4331|4330.5|3865
1626794760000|2021-07-20 15:26:00|4330.5|4330.5|4330|4329|4331.5|4331|4329.5|4329|13805
1626794770000|2021-07-20 15:26:10|4330.5|4329.5|4331|4330|4331|4330.5|4330|4329.5|6106
1626794780000|2021-07-20 15:26:20|4330.5|4329.5|4329.5|4329|4330.5|4329.5|4329.5|4329|1794
1626794790000|2021-07-20 15:26:30|4330|4329.5|4329.5|4329|4330.5|4330|4329|4328.5|1621
1626794800000|2021-07-20 15:26:40|4329|4328.5|4329.5|4329|4330|4329.5|4329|4328.5|1906
1626794810000|2021-07-20 15:26:50|4330|4329.5|4331|4330|4331|4330|4329.5|4329.5|3291
1626794820000|2021-07-20 15:27:00|4330.5|4329.5|4329.5|4329|4330.5|4330|4329|4328.5|2800
1626794830000|2021-07-20 15:27:10|4329|4328.5|4329|4328.5|4329.5|4328.5|4329|4328|4849
1626794840000|2021-07-20 15:27:20|4328.5|4328|4329|4328|4329.5|4328.5|4328.5|4328|4495
1626794850000|2021-07-20 15:27:30|4328.5|4327.5|4328|4327|4328.5|4327.5|4327|4326.5|2220
1626794860000|2021-07-20 15:27:40|||||||||607
1626794870000|2021-07-20 15:27:50|4327.5|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|1450
1626794880000|2021-07-20 15:28:00|4328|4327.5|4327|4326|4328|4327.5|4326.5|4326|3308
1626794890000|2021-07-20 15:28:10|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4325.5|4324.5|4067
1626794900000|2021-07-20 15:28:20|4326|4326|4325|4324|4327|4326|4325|4324|6133
1626794910000|2021-07-20 15:28:30|4324.5|4323.5|4323.5|4323|4325|4323.5|4323.5|4323|1613
1626794920000|2021-07-20 15:28:40|4324|4322.5|4322.5|4322|4324|4322.5|4322.5|4322|1384
1626794930000|2021-07-20 15:28:50|4322|4321.5|4322|4321|4322.5|4322|4321.5|4320.5|1128
1626794940000|2021-07-20 15:29:00|4321.5|4321.5|4323|4322.5|4323.5|4322.5|4321.5|4321|4313
1626794950000|2021-07-20 15:29:10|4322.5|4322|4322.5|4321|4322.5|4322.5|4322.5|4321|2268
1626794960000|2021-07-20 15:29:20|4322|4321.5|4321.5|4321|4322.5|4321.5|4321.5|4320.5|1345
1626794970000|2021-07-20 15:29:30|4322|4320.5|4320.5|4319.5|4322|4320.5|4320.5|4319.5|868
1626794980000|2021-07-20 15:29:40|4320|4318.5|4318.5|4318|4320|4319.5|4318.5|4316.5|4167
1626794990000|2021-07-20 15:29:50|4318|4317.5|4318|4316|4319|4317.5|4317.5|4316|1419
1626850810000|2021-07-21 07:00:10|4330|4329.5|4330|4327|4330|4329.5|4330|4325|15
1626850820000|2021-07-21 07:00:20|4333.5|4327.5|4333|4330|4338|4335.5|4330|4327.5|5178
1626850830000|2021-07-21 07:00:30|4334|4330.5|4340.5|4335|4340.5|4335|4333|4330|1067
1626850840000|2021-07-21 07:00:40|4341|4335.5|4342.5|4335.5|4342.5|4335.5|4341|4335.5|0
1626850850000|2021-07-21 07:00:50|4341||4339.5||4341||4339.5||14
1626850870000|2021-07-21 07:01:10|4339|4332.5|4334|4332.5|4339|4335.5|4331.5|4329|17893
1626850880000|2021-07-21 07:01:20|4334.5|4333|4337|4334|4337|4334|4334.5|4333|1339
1626850890000|2021-07-21 07:01:30|4338.5|4333.5|4337|4333.5|4340|4336.5|4337|4333|1493
1626850900000|2021-07-21 07:01:40|4336.5|4333|4335|4332.5|4336.5|4333|4335|4332.5|125
1626850910000|2021-07-21 07:01:50|4334.5|4333|4333.5|4331|4334.5|4333|4333.5|4330.5|526
1626850920000|2021-07-21 07:02:00|4333|4331.5|4332|4329.5|4333|4331.5|4331|4328.5|928
1626850930000|2021-07-21 07:02:10|||||||||78
1626850940000|2021-07-21 07:02:20|4331.5|4329|4329|4327|4332|4329.5|4329|4327|51299
1626850950000|2021-07-21 07:02:30|4328.5|4326|4329|4327|4330|4327.5|4328.5|4326|1248
1626850960000|2021-07-21 07:02:40|4329.5|4327.5|4330.5|4328.5|4331|4328.5|4329.5|4327.5|137
1626850970000|2021-07-21 07:02:50|4330|4327.5|4331|4328|4331|4328|4329.5|4327.5|66
1626850980000|2021-07-21 07:03:00|4330.5|4328.5|4331|4328.5|4331|4328.5|4330|4328.5|150
1626850990000|2021-07-21 07:03:10|4330.5|4329|4335.5|4332.5|4335.5|4333|4330.5|4328.5|7651
1626851000000|2021-07-21 07:03:20|4335|4332|4335.5|4334|4336.5|4334.5|4334|4331.5|1832
1626851010000|2021-07-21 07:03:30|4335|4333|4334.5|4332.5|4335|4333.5|4334.5|4332.5|957
1626851020000|2021-07-21 07:03:40|4335.5|4333|4336|4334|4337|4335.5|4335.5|4333|1517
1626851030000|2021-07-21 07:03:50|4335.5|4334.5|4336.5|4335|4337|4335.5|4335.5|4334|5470
1626851040000|2021-07-21 07:04:00|4336|4334.5|4334.5|4333|4336|4335|4334|4332.5|3311
1626851050000|2021-07-21 07:04:10|4335|4333.5|4338.5|4336.5|4339|4336.5|4334.5|4333|4333
1626851060000|2021-07-21 07:04:20|4339|4336|4339|4337|4340|4338.5|4337.5|4336|5323
1626851070000|2021-07-21 07:04:30|4339.5|4336.5|4339.5|4337.5|4341|4338.5|4339.5|4336.5|409
1626851080000|2021-07-21 07:04:40|4339|4338|4339|4337|4339.5|4339|4338|4336.5|3748
1626851090000|2021-07-21 07:04:50|4338.5|4337.5|4337|4335.5|4339|4337.5|4336.5|4335|2468
1626851100000|2021-07-21 07:05:00|4336.5|4335|4334.5|4332.5|4336.5|4335|4333|4331|3193
1626851110000|2021-07-21 07:05:10|4334|4332|4333|4331|4334|4332|4332.5|4330.5|300
1626851120000|2021-07-21 07:05:20|4333.5|4331.5|4337.5|4335.5|4337.5|4336|4333.5|4331.5|3506
1626851130000|2021-07-21 07:05:30|4337|4334.5|4335|4333|4337|4334.5|4335|4333|897
1626851140000|2021-07-21 07:05:40|4335.5|4333.5|4333.5|4331|4335.5|4334|4333|4331|2448
1626851150000|2021-07-21 07:05:50|4333|4330.5|4332.5|4330|4333|4330.5|4331|4329.5|1661
1626851160000|2021-07-21 07:06:00|4332|4330.5|4332|4330.5|4332|4331|4330.5|4329|901
1626851170000|2021-07-21 07:06:10|4331.5|4330|4330.5|4329|4333|4331|4330.5|4329|1189
1626851180000|2021-07-21 07:06:20|4330|4328|4330.5|4329|4331|4329|4329.5|4328|789
1626851190000|2021-07-21 07:06:30|4331|4329.5|4330|4328|4331.5|4330|4328.5|4328|3593
1626851200000|2021-07-21 07:06:40|4329.5|4328.5|4333|4331|4333|4331|4329.5|4328.5|1324
1626851210000|2021-07-21 07:06:50|4332.5|4330.5|4333|4331.5|4334.5|4333.5|4331|4329.5|6156
1626851220000|2021-07-21 07:07:00|4333.5|4332|4335|4334|4335|4334|4333.5|4332|746
1626851230000|2021-07-21 07:07:10|4334.5|4334.5|4335|4333.5|4336.5|4335.5|4334.5|4333.5|5897
1626851240000|2021-07-21 07:07:20|4334.5|4334|4333.5|4332|4335|4334|4333.5|4332|2258
1626851250000|2021-07-21 07:07:30|4333|4331.5|4332|4330.5|4334|4333|4332|4330.5|3041
1626851260000|2021-07-21 07:07:40|4331.5|4330|4330|4328.5|4331.5|4330|4330|4328.5|346
1626851270000|2021-07-21 07:07:50|4329.5|4328|4333|4332|4333|4332|4328.5|4327.5|1436
1626851280000|2021-07-21 07:08:00|4333.5|4332.5|4333.5|4332|4334.5|4333|4332|4331|2184
1626851290000|2021-07-21 07:08:10|4334|4332.5|4334|4332|4335.5|4334|4334|4332|950
1626851300000|2021-07-21 07:08:20|4333.5|4331.5|4334|4331.5|4334|4331.5|4333|4331|369
1626851310000|2021-07-21 07:08:30|4333.5|4332|4334|4331.5|4334|4332|4333|4331|0
1626851320000|2021-07-21 07:08:40|4334.5|4332|4334|4332.5|4334.5|4332.5|4334|4332|0
1626851330000|2021-07-21 07:08:50|4334.5|4333|4336|4334.5|4336|4334.5|4334|4333|580
1626851340000|2021-07-21 07:09:00|4335.5|4334|4334.5|4332.5|4336|4334|4334.5|4332.5|627
1626851350000|2021-07-21 07:09:10|4335|4333|4334.5|4332.5|4335|4333.5|4334.5|4332.5|0
1626851360000|2021-07-21 07:09:20|4335|4333|4334.5|4333|4336|4334.5|4334.5|4332.5|1215
1626851370000|2021-07-21 07:09:30||4332.5||4332.5||4333||4332.5|422
1626851380000|2021-07-21 07:09:40|4334|4333|4334|4332.5|4334|4333|4334|4332.5|0
1626851390000|2021-07-21 07:09:50|4334.5|4333|4335|4333.5|4335|4334|4334|4333|2063
1626851400000|2021-07-21 07:10:00|4334.5|4333|4334|4332|4334.5|4333|4332|4330.5|2646
1626851410000|2021-07-21 07:10:10|4333.5|4331.5|4332.5|4331|4333.5|4332|4331.5|4330.5|1664
1626851420000|2021-07-21 07:10:20|4333|4331.5|4332.5|4331|4333.5|4332|4332.5|4331|299
1626851430000|2021-07-21 07:10:30|4333|4331.5|4334|4332.5|4334.5|4333|4333|4331.5|1371
1626851440000|2021-07-21 07:10:40|4333.5|4332|4334.5|4333|4334.5|4333.5|4333.5|4332|286
1626851450000|2021-07-21 07:10:50|4334|4332.5|4332.5|4331|4334|4333|4332.5|4330.5|2277
1626851460000|2021-07-21 07:11:00|4333|4331.5|4334.5|4333|4334.5|4333|4332.5|4331|2056
1626851480000|2021-07-21 07:11:20|4334|4332.5|4334.5|4333|4334.5|4333|4334|4332.5|453
1626851490000|2021-07-21 07:11:30|4334|4332.5|4332|4330.5|4334.5|4333|4331.5|4330.5|2377
1626851500000|2021-07-21 07:11:40|4332.5|4331|4332.5|4330.5|4334.5|4333|4332.5|4330.5|1013
1626851510000|2021-07-21 07:11:50|4331|4330|4329|4327.5|4332.5|4330.5|4328.5|4327.5|8829
1626851520000|2021-07-21 07:12:00|4329.5|4328|4332.5|4330.5|4332.5|4330.5|4329.5|4328|2515
1626851530000|2021-07-21 07:12:10|4333|4331|4332.5|4331|4333|4331.5|4331.5|4330|2007
1626851540000|2021-07-21 07:12:20|4332|4330.5|4332.5|4330.5|4332.5|4331|4331.5|4330.5|0
1626851550000|2021-07-21 07:12:30||4331||4330.5||4331||4330.5|0
1626851560000|2021-07-21 07:12:40|4332|4331|4332.5|4331|4332.5|4331|4331.5|4330.5|72
1626851580000|2021-07-21 07:13:00|4333|4331.5|4333|4331.5|4334|4332.5|4333|4331.5|266
1626851590000|2021-07-21 07:13:10|4332.5|4331|4332.5|4331.5|4332.5|4331.5|4332|4331|663
1626851600000|2021-07-21 07:13:20|4332|4331|4331.5|4330|4332.5|4331.5|4331|4330|1056
1626851610000|2021-07-21 07:13:30|4331|4330.5|4331|4330|4331|4330.5|4331|4330|3
1626851620000|2021-07-21 07:13:40|4331.5|4330.5|4332|4330|4332|4330.5|4331.5|4330|53
1626851630000|2021-07-21 07:13:50|4331.5|4330.5|4332.5|4330.5|4332.5|4330.5|4331.5|4330.5|0
1626851640000|2021-07-21 07:14:00|4333|4331.5|4334|4332.5|4335|4333|4333|4331.5|1138
1626851650000|2021-07-21 07:14:10|4334.5|4332|4334.5|4332.5|4334.5|4333.5|4334|4332|68
1626851660000|2021-07-21 07:14:20|4335|4333|4334.5|4333|4335.5|4334.5|4334.5|4333|2145
1626851670000|2021-07-21 07:14:30|4335|4333.5|4335|4333.5|4335|4333.5|4334|4333|1803
1626851680000|2021-07-21 07:14:40|4334.5||4334.5||4334.5||4334.5||679
1626851690000|2021-07-21 07:14:50|4335|4334|4335|4334|4335|4334|4335|4334|0
1626851700000|2021-07-21 07:15:00|4336|4334.5|4339|4337.5|4340|4338.5|4335|4334.5|4655
1626851710000|2021-07-21 07:15:10|4339.5|4338|4342|4340.5|4342|4340.5|4339.5|4338|1550
1626851720000|2021-07-21 07:15:20|4342.5|4341|4342.5|4340.5|4343|4341.5|4341|4340|2562
1626851730000|2021-07-21 07:15:30|4342|4341|4339.5|4338.5|4342|4341|4339.5|4338.5|3081
1626851740000|2021-07-21 07:15:40|4339|4338|4337|4336|4339.5|4338.5|4336.5|4335|1772
1626851750000|2021-07-21 07:15:50|4336.5|4335.5|4336.5|4335|4336.5|4336|4336|4335|0
1626851760000|2021-07-21 07:16:00|4336|4335.5|4337|4336.5|4337|4336.5|4336|4335|769
1626851770000|2021-07-21 07:16:10||4336||4336||4336||4336|0
1626851780000|2021-07-21 07:16:20|4337.5|4336.5|4337.5|4336|4337.5|4336.5|4337|4336|313
1626851790000|2021-07-21 07:16:30|4337|4336.5|4334.5|4333|4338.5|4337.5|4334.5|4333|3998
1626851800000|2021-07-21 07:16:40|4335|4333.5|4335|4334|4335|4334|4333.5|4332|960
1626851810000|2021-07-21 07:16:50|4334.5|4333.5|4334.5|4333|4334.5|4334|4333|4332|3417
1626851820000|2021-07-21 07:17:00|4334|4333.5|4334|4332.5|4334.5|4333.5|4333.5|4332|1346
1626851830000|2021-07-21 07:17:10|4333.5|4332|4334|4332.5|4334|4332.5|4333|4332|236
1626851840000|2021-07-21 07:17:20|4333.5|4333|4335|4333.5|4335|4334|4333.5|4332.5|2734
1626851850000|2021-07-21 07:17:30|4334.5|4333|4331|4330|4334.5|4333|4331|4330|2373
1626851860000|2021-07-21 07:17:40|4330.5|4329.5|4329.5|4328.5|4330.5|4329.5|4328.5|4327.5|2488
1626851870000|2021-07-21 07:17:50|4330|4329|4330|4328.5|4331|4329.5|4329|4328|3158
1626851880000|2021-07-21 07:18:00|4330.5|4329|4330.5|4329.5|4331|4330|4330|4328.5|3213
1626851890000|2021-07-21 07:18:10|4331|4330|4331.5|4330|4332|4330.5|4330.5|4330|898
1626851900000|2021-07-21 07:18:20|4332|4330.5|4333.5|4332|4333.5|4332.5|4332|4330.5|836
1626851910000|2021-07-21 07:18:30|4334|4332.5|4334.5|4333.5|4334.5|4333.5|4334|4332.5|126
1626851920000|2021-07-21 07:18:40|4334|4333|4332.5|4331.5|4334|4333|4332.5|4331|3053
1626851930000|2021-07-21 07:18:50|4333|4332|4334|4332.5|4334.5|4334|4332.5|4332|811
1626851940000|2021-07-21 07:19:00|4334.5|4333|4334.5|4333|4334.5|4333.5|4334|4333|598
1626851950000|2021-07-21 07:19:10|4335.5|4333.5|4337.5|4336|4338|4336.5|4335|4333.5|2219
1626851960000|2021-07-21 07:19:20|4337|4335.5|4335.5|4335|4337|4335.5|4335.5|4335|1632
1626851970000|2021-07-21 07:19:30|4336|4334.5|4335.5|4334.5|4336|4334.5|4335|4334|1982
1626851980000|2021-07-21 07:19:40|4335|4334|4334.5|4333.5|4335|4334|4334.5|4333.5|797
1626851990000|2021-07-21 07:19:50|4334|4333|4333.5|4332.5|4334.5|4333.5|4332.5|4332|4142
1626852000000|2021-07-21 07:20:00|4334|4333|4334.5|4333.5|4335|4334|4333.5|4332.5|4947
1626852010000|2021-07-21 07:20:10|4334|4333|4335|4334|4335|4334.5|4333|4332|2756
1626852020000|2021-07-21 07:20:20|4335.5|4334.5|4335|4334.5|4335.5|4334.5|4334|4333|1145
1626852030000|2021-07-21 07:20:30|4334.5|4334|4334.5|4333.5|4334.5|4334|4334|4333|869
1626852040000|2021-07-21 07:20:40|4334|4333|4335.5|4334|4335.5|4334|4333.5|4333|1622
1626852050000|2021-07-21 07:20:50|4335|4334.5|4338|4337|4338.5|4337.5|4335|4334|1884
1626852060000|2021-07-21 07:21:00|4337.5|4336|4335|4334|4337.5|4336.5|4335|4334|3049
1626852070000|2021-07-21 07:21:10|4335.5|4334.5|4335|4334|4335.5|4334.5|4335|4334|282
1626852080000|2021-07-21 07:21:20|4335.5|4334.5|4335|4334.5|4336|4335.5|4335|4334.5|2723
1626852090000|2021-07-21 07:21:30|4335.5|4335|4335|4334|4336|4335|4335|4334|1338
1626852100000|2021-07-21 07:21:40|4334.5|4333.5|4334|4333|4335.5|4334.5|4333.5|4333|5339
1626852110000|2021-07-21 07:21:50|4333.5|4332.5|4332|4330.5|4334|4333|4331|4330.5|5725
1626852120000|2021-07-21 07:22:00||4330||4330.5||4330.5||4330|2
1626852130000|2021-07-21 07:22:10|4332.5|4331|4333.5|4332|4334|4333|4332.5|4330.5|1956
1626852140000|2021-07-21 07:22:20|4333|4331.5|4332.5|4331.5|4333|4331.5|4331|4330|4626
1626852150000|2021-07-21 07:22:30|4332|4332|4333|4332|4333|4332|4332|4331|2983
1626852160000|2021-07-21 07:22:40|4332.5|4331.5|4332.5|4331.5|4333|4332|4331.5|4331|3622
1626852170000|2021-07-21 07:22:50|4332|4332|4334|4333.5|4335|4334|4332|4331.5|4534
1626852180000|2021-07-21 07:23:00|4334.5|4334|4335|4334|4335.5|4335|4334|4333|5437
1626852190000|2021-07-21 07:23:10|4335.5|4334.5|4336|4335.5|4336.5|4336|4335|4334|2252
1626852200000|2021-07-21 07:23:20|4336.5|4336|4336.5|4335.5|4337|4336|4336|4335|2656
1626852210000|2021-07-21 07:23:30|4336|4335|4335.5|4334.5|4336.5|4335.5|4335|4334.5|3175
1626852220000|2021-07-21 07:23:40|4336|4335|4336|4335|4336.5|4335.5|4336|4335|1005
1626852230000|2021-07-21 07:23:50|4335.5|4334.5|4336.5|4335.5|4336.5|4335.5|4335.5|4334.5|1119
1626852240000|2021-07-21 07:24:00|4336|4335|4334|4333|4336|4335|4333.5|4333|2215
1626852250000|2021-07-21 07:24:10|4334.5|4333.5|4336|4335|4336|4335|4334.5|4333.5|3644
1626852260000|2021-07-21 07:24:20|4335.5|4334.5|4336|4335|4336|4335|4334.5|4333.5|3067
1626852270000|2021-07-21 07:24:30|4335.5|4334.5|4335.5|4335|4336|4335|4335|4334|5208
1626852280000|2021-07-21 07:24:40|4335|4334.5|4335.5|4335|4336|4335|4335|4334|2271
1626852290000|2021-07-21 07:24:50|4336|4334.5|4336.5|4335.5|4337.5|4336.5|4336|4334.5|1398
1626852300000|2021-07-21 07:25:00|4336|4336|4337.5|4336.5|4338|4336.5|4336|4336|1275
1626852310000|2021-07-21 07:25:10|4338|4337|4340|4339|4341.5|4340.5|4337.5|4336.5|9007
1626852320000|2021-07-21 07:25:20|4340.5|4339.5|4340.5|4339.5|4341.5|4340.5|4340|4339.5|3595
1626852330000|2021-07-21 07:25:30|4340|4339|4340.5|4339.5|4342|4341|4339.5|4339|3356
1626852340000|2021-07-21 07:25:40|4340|4339|4340.5|4339.5|4340.5|4339.5|4339.5|4339|2725
1626852350000|2021-07-21 07:25:50|4341|4340|4339|4338|4342|4341|4339|4338|4747
1626852360000|2021-07-21 07:26:00|4338.5|4337.5|4338.5|4337.5|4339|4337.5|4337|4336.5|3271
1626852370000|2021-07-21 07:26:10|4338|4337|4337|4336|4338.5|4337.5|4336.5|4335.5|3497
1626852380000|2021-07-21 07:26:20|4336.5|4335.5|4337|4335.5|4337|4335.5|4335|4334.5|2261
1626852390000|2021-07-21 07:26:30||4336||4336||4336||4336|0
1626852400000|2021-07-21 07:26:40|4337.5|4336.5|4337.5|4337|4337.5|4337|4336.5|4335.5|1993
1626852410000|2021-07-21 07:26:50|4337|4336.5|4334|4332.5|4337|4336.5|4334|4332.5|2009
1626852420000|2021-07-21 07:27:00|4334.5|4333|4335.5|4333.5|4335.5|4334.5|4334|4333|1280
1626852430000|2021-07-21 07:27:10|4335|4334|4335.5|4334.5|4335.5|4334.5|4335|4334|50
1626852440000|2021-07-21 07:27:20|4336|4335|4336.5|4335.5|4337|4336.5|4335.5|4335|1329
1626852450000|2021-07-21 07:27:30|4336|4336|4336|4334.5|4336|4336|4335.5|4334.5|536
1626852460000|2021-07-21 07:27:40|4335.5|4335|4333|4332|4335.5|4335|4333|4332|734
1626852470000|2021-07-21 07:27:50|4333.5|4331.5|4329.5|4329|4333.5|4332|4329|4327.5|6049
1626852480000|2021-07-21 07:28:00|4329|4328|4329.5|4328.5|4330|4329.5|4329|4328|3343
1626852490000|2021-07-21 07:28:10|4330|4328|4329|4328|4330|4329.5|4328|4327.5|6192
1626852500000|2021-07-21 07:28:20|4328.5|4328.5|4329.5|4328.5|4330|4329|4328.5|4328.5|1891
1626852510000|2021-07-21 07:28:30|4329|4328|4329|4328.5|4329|4329|4329|4328|339
1626852520000|2021-07-21 07:28:40|4329.5|4329|4331|4330|4331.5|4330.5|4329.5|4328.5|2548
1626852530000|2021-07-21 07:28:50|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329.5|784
1626852540000|2021-07-21 07:29:00|4330|4330|4329.5|4328.5|4330.5|4330|4329|4328.5|3807
1626852550000|2021-07-21 07:29:10|4329|4328|4328.5|4327.5|4330|4328.5|4328|4327.5|3937
1626852560000|2021-07-21 07:29:20|4328|4327|4327|4326|4328.5|4327|4326|4325.5|1644
1626852570000|2021-07-21 07:29:30|4327.5|4326.5|4329|4328.5|4329.5|4329|4327.5|4326.5|2273
1626852580000|2021-07-21 07:29:40|4329.5|4329|4329.5|4328|4330|4329|4329|4328|2174
1626852590000|2021-07-21 07:29:50|4330|4328.5|4330|4329|4330|4329|4330|4328.5|812
1626852600000|2021-07-21 07:30:00|4330.5|4329.5|4329|4328|4331.5|4330.5|4329|4328|4235
1626852610000|2021-07-21 07:30:10|4329.5|4328.5|4330.5|4329.5|4332|4330.5|4329.5|4328.5|3282
1626852620000|2021-07-21 07:30:20|4330|4330|4331.5|4330|4332.5|4331|4330|4329|4290
1626852630000|2021-07-21 07:30:30|4331|4330.5|4332.5|4331.5|4332.5|4331.5|4331|4330.5|2295
1626852640000|2021-07-21 07:30:40|4332|4331|4333.5|4333|4334|4333|4331|4330|3535
1626852650000|2021-07-21 07:30:50|4333|4332.5|4333.5|4332|4333.5|4332.5|4332.5|4331.5|428
1626852660000|2021-07-21 07:31:00|4333|4332.5|4334|4333|4334|4333|4332|4331.5|4009
1626852670000|2021-07-21 07:31:10|4333.5|4332.5|4332.5|4331.5|4334|4332.5|4332.5|4331.5|1922
1626852680000|2021-07-21 07:31:20|4332|4331|4331.5|4330|4332.5|4331|4330|4329|2287
1626852690000|2021-07-21 07:31:30|4331|4330.5|4331|4330|4331.5|4330.5|4330.5|4330|150
1626852700000|2021-07-21 07:31:40|4330.5|4329.5|4328|4326.5|4330.5|4329.5|4328|4326.5|1419
1626852710000|2021-07-21 07:31:50|4327.5|4327|4328|4326.5|4328|4327.5|4327.5|4326.5|531
1626852720000|2021-07-21 07:32:00|4328.5|4327|4329|4327.5|4329.5|4328.5|4328|4327|2408
1626852730000|2021-07-21 07:32:10|4329.5|4328|4327.5|4326|4329.5|4328|4327.5|4325.5|474
1626852740000|2021-07-21 07:32:20|4328|4326.5|4328|4327|4328.5|4327.5|4327.5|4326.5|355
1626852750000|2021-07-21 07:32:30|4328.5|4327.5|4327.5|4326.5|4329.5|4328.5|4327.5|4326.5|1510
1626852760000|2021-07-21 07:32:40|4327|4326|4327.5|4326.5|4328|4327|4327|4326|672
1626852770000|2021-07-21 07:32:50|4328|4327|4328.5|4327|4328.5|4327.5|4328|4326.5|258
1626852780000|2021-07-21 07:33:00|4328|4326.5|4326|4325|4328|4327|4325.5|4325|2915
1626852790000|2021-07-21 07:33:10|4325|4324.5|4326|4325|4326.5|4325.5|4325|4324.5|1494
1626852810000|2021-07-21 07:33:30|4325.5|4324.5|4324|4323|4325.5|4324.5|4324|4323|140
1626852820000|2021-07-21 07:33:40|4324.5|4323.5|4325|4324|4325.5|4324.5|4324.5|4323|331
1626852830000|2021-07-21 07:33:50|4325.5|4324.5|4327|4326|4327.5|4326|4325|4324.5|263
1626852840000|2021-07-21 07:34:00|4326.5|4325.5|4327|4326|4327.5|4326.5|4326.5|4325.5|1505
1626852850000|2021-07-21 07:34:10|4327.5|4326.5|4326.5|4325.5|4327.5|4326.5|4326|4325.5|348
1626852860000|2021-07-21 07:34:20|4327|4326|4324.5|4323.5|4327.5|4326|4324.5|4323.5|1928
1626852870000|2021-07-21 07:34:30|4324|4323|4324.5|4324|4324.5|4324|4324|4322.5|629
1626852880000|2021-07-21 07:34:40|4325|4324.5|4324.5|4323.5|4326|4324.5|4324|4323.5|679
1626852890000|2021-07-21 07:34:50|4324|4322.5|4324|4322.5|4324|4322.5|4323.5|4322.5|479
1626852900000|2021-07-21 07:35:00|4323.5|4322|4323.5|4322.5|4324.5|4323.5|4323|4322|1946
1626852910000|2021-07-21 07:35:10|4324|4323|4324|4323|4324|4323.5|4324|4323|0
1626852920000|2021-07-21 07:35:20|4324.5|4323.5|4326.5|4325|4326.5|4325|4324|4323.5|397
1626852930000|2021-07-21 07:35:30|4326|4324.5|4328|4326.5|4328.5|4326.5|4326|4324.5|2322
1626852950000|2021-07-21 07:35:50|4327.5|4327|4328|4327|4328|4327.5|4327.5|4327|951
1626852960000|2021-07-21 07:36:00|4327.5|4326.5|4328|4327|4328|4327|4327.5|4326.5|579
1626852970000|2021-07-21 07:36:10|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327|4326|596
1626852980000|2021-07-21 07:36:20|4327|4326|4326|4325.5|4327|4326|4326|4325.5|742
1626852990000|2021-07-21 07:36:30|4325.5|4324.5|4327|4325.5|4327|4326|4325.5|4324.5|399
1626853000000|2021-07-21 07:36:40|4327.5|4326|4326.5|4325.5|4327.5|4327|4326.5|4325.5|747
1626853010000|2021-07-21 07:36:50|4326|4325|4328|4326.5|4328|4326.5|4326|4325|2921
1626853020000|2021-07-21 07:37:00|4327.5|4326|4327.5|4326.5|4328|4326.5|4327|4326|134
1626853030000|2021-07-21 07:37:10|4327|4326|4327.5|4326.5|4327.5|4327|4326.5|4325.5|3000
1626853040000|2021-07-21 07:37:20|4327|4326|4324|4323|4327|4326|4324|4323|1583
1626853050000|2021-07-21 07:37:30|4324.5|4323.5|4324|4323|4324.5|4323.5|4324|4323|18
1626853060000|2021-07-21 07:37:40|4323.5|4322.5|4324|4323|4324|4323|4323|4322.5|498
1626853070000|2021-07-21 07:37:50|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|4324|4323|1440
1626853080000|2021-07-21 07:38:00|4324|4323|4322|4321.5|4324|4323|4322|4321.5|1986
1626853090000|2021-07-21 07:38:10|4322.5|4322|4322|4321|4323.5|4322.5|4322|4321|1557
1626853100000|2021-07-21 07:38:20|4322.5|4321.5|4323|4322|4323|4322|4322.5|4321.5|316
1626853110000|2021-07-21 07:38:30|4322.5|4321.5|4319|4318|4323|4321.5|4319|4318|1877
1626853120000|2021-07-21 07:38:40|4318.5|4317.5|4319.5|4318.5|4319.5|4318.5|4318|4316.5|751
1626853130000|2021-07-21 07:38:50|4320|4319|4321|4320|4322|4321|4319.5|4318.5|2142
1626853140000|2021-07-21 07:39:00|4321.5|4320.5|4320|4319|4324.5|4324|4318.5|4317.5|7614
1626853150000|2021-07-21 07:39:10|4320.5|4319.5|4324|4323|4324.5|4323.5|4320|4319.5|3651
1626853160000|2021-07-21 07:39:20|4324.5|4323.5|4325.5|4323.5|4325.5|4324.5|4324|4323|4154
1626853170000|2021-07-21 07:39:30|4325|4323|4324.5|4323.5|4325|4323.5|4323.5|4322.5|3318
1626853180000|2021-07-21 07:39:40|4324|4323|4324|4322.5|4324.5|4323|4324|4322.5|0
1626853190000|2021-07-21 07:39:50|4323.5|4322|4322.5|4322|4323.5|4322|4322|4321.5|2232
1626853200000|2021-07-21 07:40:00|4322|4321.5|4320.5|4319|4322|4321.5|4320|4319|1814
1626853210000|2021-07-21 07:40:10|4321|4320|4320.5|4319|4321|4320|4320.5|4319|0
1626853220000|2021-07-21 07:40:20|4321|4319.5|4321|4320|4321.5|4320|4320.5|4319.5|458
1626853230000|2021-07-21 07:40:30|4321.5||4321||4321.5||4321||22
1626853240000|2021-07-21 07:40:40|4320.5|4319.5|4321|4320|4321.5|4321|4320|4319|2284
1626853250000|2021-07-21 07:40:50|4320.5|4320.5|4321|4320|4321|4320.5|4319.5|4319|1354
1626853260000|2021-07-21 07:41:00|4321.5|4320.5|4321.5|4320|4321.5|4320.5|4321|4320|805
1626853270000|2021-07-21 07:41:10|4321|4320.5|4320.5|4319.5|4321|4320.5|4320.5|4319.5|303
1626853280000|2021-07-21 07:41:20|4320|4319|4320.5|4320|4320.5|4320|4317|4316|15367
1626853290000|2021-07-21 07:41:30|4320|4319|4319.5|4318.5|4321.5|4320|4318.5|4317.5|5488
1626853300000|2021-07-21 07:41:40|4320|4319|4321.5|4320.5|4321.5|4321|4320|4318.5|809
1626853310000|2021-07-21 07:41:50|4322|4320|4322.5|4321|4322.5|4321.5|4321.5|4320|3476
1626853320000|2021-07-21 07:42:00|4323||4322.5||4323||4322.5||250
1626853330000|2021-07-21 07:42:10|4322|4320.5|4322|4321.5|4322|4321.5|4321|4320.5|2958
1626853340000|2021-07-21 07:42:20|4321.5|4321|4321|4320.5|4322.5|4321.5|4321|4320.5|1715
1626853350000|2021-07-21 07:42:30|4321.5|4320|4322.5|4321|4322.5|4321.5|4321.5|4320|3272
1626853360000|2021-07-21 07:42:40|4322|4320.5|4321|4320|4322|4321|4321|4320|149
1626853370000|2021-07-21 07:42:50|4321.5|4320.5|4322|4320.5|4322|4320.5|4321|4320|944
1626853380000|2021-07-21 07:43:00|4321.5|4320|4321.5|4320|4321.5|4320.5|4320|4319.5|1978
1626853390000|2021-07-21 07:43:10|4321|4319.5|4320.5|4320|4321|4320|4319.5|4318.5|4448
1626853400000|2021-07-21 07:43:20|4320|4319.5|4320.5|4320|4320.5|4320|4320|4318.5|8524
1626853410000|2021-07-21 07:43:30|4320|4319.5|4320.5|4320|4320.5|4320|4318|4316.5|26186
1626853420000|2021-07-21 07:43:40|4320|4319|4320.5|4320|4320.5|4320|4319.5|4318.5|11257
1626853430000|2021-07-21 07:43:50|4320|4319.5|4317.5|4316.5|4320.5|4319.5|4317|4316.5|5032
1626853440000|2021-07-21 07:44:00|4318|4317|4318|4316.5|4318|4317|4318|4316.5|0
1626853450000|2021-07-21 07:44:10|4317.5|4317|4317.5|4316.5|4318|4317.5|4317.5|4316.5|3224
1626853460000|2021-07-21 07:44:20||4317||4316.5||4317||4316.5|35
1626853470000|2021-07-21 07:44:30|4317|4317|4317|4315.5|4317.5|4317|4317|4315.5|1003
1626853480000|2021-07-21 07:44:40||4316||4316.5||4316.5||4316|123
1626853490000|2021-07-21 07:44:50|4316.5|4316|4316.5|4315.5|4316.5|4316.5|4316.5|4315.5|0
1626853500000|2021-07-21 07:45:00|4317|4316|4317|4316.5|4317|4316.5|4317|4316|105
1626853510000|2021-07-21 07:45:10|4317.5|4317|4318|4317|4318|4317.5|4317.5|4317|547
1626853520000|2021-07-21 07:45:20|4317.5|4316.5|4316.5|4316|4317.5|4317|4316|4315|2786
1626853530000|2021-07-21 07:45:30|4317|4315.5|4318|4317|4318|4317|4316.5|4315|1622
1626853540000|2021-07-21 07:45:40|4318.5|4317.5|4319|4317.5|4319|4318|4318.5|4317|1123
1626853550000|2021-07-21 07:45:50|4318.5|4317|4314.5|4313|4318.5|4317|4314|4313|2297
1626853560000|2021-07-21 07:46:00|4314|4312.5|4313|4312|4314|4312.5|4312.5|4311.5|2599
1626853570000|2021-07-21 07:46:10|4313.5||4313||4313.5||4312.5||187
1626853580000|2021-07-21 07:46:20|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|5
1626853590000|2021-07-21 07:46:30|4313|4312|4312.5|4311.5|4313|4312|4312.5|4311.5|1153
1626853600000|2021-07-21 07:46:40|4313|4312|4314|4313|4314|4313|4313|4311.5|2213
1626853610000|2021-07-21 07:46:50|4314.5|4313.5|4314.5|4313.5|4314.5|4314|4314.5|4313|41
1626853620000|2021-07-21 07:47:00|4315.5|4314|4316|4315|4316|4315|4314.5|4314|769
1626853630000|2021-07-21 07:47:10|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|478
1626853640000|2021-07-21 07:47:20|4315|4314|4313|4311.5|4315|4314.5|4313|4311.5|790
1626853650000|2021-07-21 07:47:30|4313.5|4312|4313|4312|4313.5|4312.5|4312.5|4311.5|0
1626853660000|2021-07-21 07:47:40|4313.5|4312.5|4313|4311.5|4314|4313.5|4313|4311.5|554
1626853670000|2021-07-21 07:47:50|4312.5|4312|4313.5|4312.5|4313.5|4313|4312.5|4311.5|621
1626853680000|2021-07-21 07:48:00||4313||4313||4313||4313|31
1626853690000|2021-07-21 07:48:10||4312.5||4312.5||4313||4312.5|0
1626853700000|2021-07-21 07:48:20|4313|4313|4313|4312|4313|4313|4313|4312|0
1626853710000|2021-07-21 07:48:30|4312.5|4311.5|4312|4311|4313|4311.5|4312|4310.5|357
1626853720000|2021-07-21 07:48:40|4311.5|4310.5|4311.5|4310.5|4311.5|4311|4311.5|4310.5|178
1626853730000|2021-07-21 07:48:50|4312|4311|4312|4311|4312|4311|4312|4310.5|0
1626853740000|2021-07-21 07:49:00|4311.5|4311.5|4311|4310|4311.5|4311.5|4311|4310|641
1626853750000|2021-07-21 07:49:10|4310.5|4309.5|4310|4309|4311|4309.5|4310|4308.5|684
1626853760000|2021-07-21 07:49:20|4309.5|4308.5|4309.5|4308.5|4309.5|4309|4309.5|4308|0
1626853770000|2021-07-21 07:49:30|4310|4309|4311.5|4311|4311.5|4311|4310|4309|2821
1626853780000|2021-07-21 07:49:40|4312|4310.5|4311.5|4310.5|4312|4311.5|4311.5|4310.5|469
1626853790000|2021-07-21 07:49:50|4312|4311|4312.5|4311.5|4312.5|4312|4311.5|4311|895
1626853800000|2021-07-21 07:50:00|4312|4311|4312.5|4311.5|4313|4312.5|4312|4310.5|1366
1626853810000|2021-07-21 07:50:10|4313|4312|4313.5|4312.5|4314|4313|4312.5|4312|681
1626853820000|2021-07-21 07:50:20|4314|4313.5|4315.5|4314.5|4315.5|4314.5|4314|4313.5|556
1626853830000|2021-07-21 07:50:30|4315|4314|4315.5|4314.5|4315.5|4314.5|4315|4314|62
1626853840000|2021-07-21 07:50:40|4315|4314|4315.5|4314.5|4315.5|4314.5|4315|4314|130
1626853850000|2021-07-21 07:50:50|4316|4315|4317|4315.5|4317|4315.5|4316|4315|289
1626853860000|2021-07-21 07:51:00|4317.5|4316|4317.5|4316|4318.5|4317.5|4317|4315.5|1839
1626853870000|2021-07-21 07:51:10|4317|4315.5|4315.5|4314.5|4317|4315.5|4315.5|4314.5|365
1626853880000|2021-07-21 07:51:20|4315|4314|4313.5|4312.5|4315.5|4314|4312.5|4311|1323
1626853890000|2021-07-21 07:51:30|4313|4312|4312.5|4311|4313|4312|4312.5|4311|175
1626853900000|2021-07-21 07:51:40|4312|4311.5|4311|4310|4312|4311.5|4311|4310|1616
1626853910000|2021-07-21 07:51:50|4310.5|4309.5|4308|4307.5|4310.5|4309.5|4308|4307.5|729
1626853920000|2021-07-21 07:52:00|4308.5|4307|4309|4308.5|4309|4308.5|4308.5|4307|547
1626853930000|2021-07-21 07:52:10|4309.5|4309|4310.5|4310|4311|4310|4309|4308|1529
1626853940000|2021-07-21 07:52:20|4311|4310.5|4311|4310|4311.5|4311|4310.5|4309.5|474
1626853950000|2021-07-21 07:52:30|4311.5|4310.5|4311.5|4310.5|4312|4311.5|4311|4310|425
1626853960000|2021-07-21 07:52:40|4312|4311|4313|4311.5|4314|4313|4311.5|4310|1317
1626853970000|2021-07-21 07:52:50|4312.5|4311|4313|4311.5|4313|4311.5|4312.5|4311|0
1626853980000|2021-07-21 07:53:00|4312.5|4312|4313|4312|4313.5|4313|4312|4312|2448
1626853990000|2021-07-21 07:53:10|4312.5|4311.5|4312.5|4311.5|4313|4312|4312|4311.5|833
1626854000000|2021-07-21 07:53:20||4312||4311.5||4312||4311.5|1
1626854020000|2021-07-21 07:53:40|4312|4311|4311|4310|4312|4311|4311|4310|326
1626854040000|2021-07-21 07:54:00|4311.5|4310.5|4312.5|4311.5|4312.5|4312|4311|4309.5|915
1626854050000|2021-07-21 07:54:10|4313||4313||4313||4313||0
1626854060000|2021-07-21 07:54:20|4313.5|4312|4315|4313.5|4315.5|4314|4313.5|4311.5|1878
1626854070000|2021-07-21 07:54:30|4315.5||4315.5||4315.5||4315||0
1626854080000|2021-07-21 07:54:40|4315|4314|4316.5|4315.5|4317|4316|4315|4314|633
1626854090000|2021-07-21 07:54:50|4316|4315|4316.5|4316|4316.5|4316|4315.5|4314.5|322
1626854100000|2021-07-21 07:55:00|4317|4315.5|4317|4315.5|4317.5|4316.5|4316|4315.5|1380
1626854110000|2021-07-21 07:55:10|4316.5||4317||4317||4316.5||0
1626854120000|2021-07-21 07:55:20|4317.5|4316|4319.5|4319|4320|4319|4317.5|4316|3625
1626854130000|2021-07-21 07:55:30|4320|4318.5|4321|4320|4321|4320.5|4320|4318.5|457
1626854140000|2021-07-21 07:55:40|4320.5|4319.5|4321|4320|4321|4320|4320.5|4319|151
1626854150000|2021-07-21 07:55:50|4320.5|4319.5|4321|4320|4321|4320|4320|4319.5|0
1626854160000|2021-07-21 07:56:00|4320.5|4319.5|4322|4320.5|4322|4321.5|4320.5|4319.5|1931
1626854170000|2021-07-21 07:56:10|4321.5|4320|4321|4320|4321.5|4320|4321|4320|0
1626854180000|2021-07-21 07:56:20|4320.5|4319.5|4321|4320|4321|4320.5|4320|4319.5|679
1626854190000|2021-07-21 07:56:30|4321.5|4320.5|4322.5|4321.5|4322.5|4321.5|4321|4320|307
1626854200000|2021-07-21 07:56:40|4322|4321|4321.5|4320.5|4322.5|4321.5|4321.5|4320.5|51
1626854210000|2021-07-21 07:56:50|4321|4320|4321|4319.5|4321|4320|4320.5|4319.5|744
1626854220000|2021-07-21 07:57:00||4320||4320||4320.5||4320|107
1626854230000|2021-07-21 07:57:10|4320.5|4319.5|4321|4319.5|4321|4319.5|4320|4319|428
1626854240000|2021-07-21 07:57:20|4320.5|4319|4320.5|4319.5|4320.5|4319.5|4320|4319|1191
1626854250000|2021-07-21 07:57:30|4321|4320|4321|4320|4321|4320.5|4320.5|4320|130
1626854260000|2021-07-21 07:57:40|4320.5|4319.5|4321|4319.5|4321|4319.5|4320.5|4319.5|1108
1626854270000|2021-07-21 07:57:50|4320.5||4320.5||4320.5||4320.5||0
1626854280000|2021-07-21 07:58:00|4321|4320|4321|4320|4321|4320|4321|4319.5|518
1626854290000|2021-07-21 07:58:10|4321.5|4319.5|4320|4319|4321.5|4319.5|4320|4319|327
1626854300000|2021-07-21 07:58:20||4319.5||4319||4319.5||4319|0
1626854310000|2021-07-21 07:58:30|4320.5|4319.5|4322|4320.5|4322|4320.5|4320|4319|827
1626854320000|2021-07-21 07:58:40|4321.5|4320|4321.5|4320.5|4321.5|4320.5|4321.5|4320|178
1626854330000|2021-07-21 07:58:50|4322|4321|4321|4320|4322|4321|4321|4320|0
1626854340000|2021-07-21 07:59:00|4320.5|4320.5|4320.5|4319|4320.5|4320.5|4320.5|4319|508
1626854350000|2021-07-21 07:59:10||4319.5||4319.5||4319.5||4319.5|2
1626854360000|2021-07-21 07:59:20|4320|4319|4320|4319|4320|4319.5|4319.5|4319|5532
1626854370000|2021-07-21 07:59:30|4320.5|4319.5|4320|4319|4320.5|4319.5|4320|4319|375
1626854380000|2021-07-21 07:59:40|4319.5|4318.5|4318|4317|4320.5|4318.5|4318|4317|1937
1626854390000|2021-07-21 07:59:50|4318.5|4317.5|4318|4316.5|4318.5|4318|4317.5|4316.5|652
1626854400000|2021-07-21 08:00:00||4317||4317||4317||4317|4
1626854410000|2021-07-21 08:00:10|4318.5|4317.5|4322.5|4321|4322.5|4321|4318|4317|1040
1626854420000|2021-07-21 08:00:20|4322|4320.5|4323|4321|4323|4321|4321|4320|0
1626854430000|2021-07-21 08:00:30|4322.5|4321.5|4323|4322|4323|4322|4322.5|4321.5|0
1626854440000|2021-07-21 08:00:40|4323.5|4322.5|4324|4323|4324.5|4323|4323.5|4322.5|1074
1626854450000|2021-07-21 08:00:50|||||||||200
1626854460000|2021-07-21 08:01:00|4323.5|4322.5|4324.5|4323.5|4324.5|4323.5|4323|4322|1635
1626854470000|2021-07-21 08:01:10|4325|4324|4326|4324.5|4326.5|4324.5|4324.5|4323.5|433
1626854480000|2021-07-21 08:01:20||4324||4324.5||4324.5||4324|0
1626854500000|2021-07-21 08:01:40|4325.5|4324|4324|4323|4326|4324.5|4323.5|4323|1774
1626854510000|2021-07-21 08:01:50|4324.5|4323.5|4325.5|4324.5|4325.5|4324.5|4324|4323.5|1488
1626854520000|2021-07-21 08:02:00|4326|4325|4327|4325|4327|4325.5|4326|4324.5|826
1626854530000|2021-07-21 08:02:10|4326.5||4326.5||4327||4326.5||0
1626854550000|2021-07-21 08:02:30|4327|4325.5|4327.5|4326|4328|4327|4326.5|4325.5|1242
1626854560000|2021-07-21 08:02:40|4328||4327.5||4328||4327.5||7
1626854570000|2021-07-21 08:02:50|4327|4326.5|4327.5|4326.5|4327.5|4326.5|4327|4326.5|0
1626854580000|2021-07-21 08:03:00|4328|4327|4328.5|4327.5|4328.5|4328|4328|4327|895
1626854590000|2021-07-21 08:03:10|4328|4327|4327.5|4326.5|4328|4327|4327.5|4326.5|711
1626854600000|2021-07-21 08:03:20|4327|4326|4326.5|4325.5|4327|4326|4326|4325.5|1181
1626854610000|2021-07-21 08:03:30|4327|4326|4326.5|4325.5|4327|4326.5|4326.5|4325.5|611
1626854620000|2021-07-21 08:03:40|4326|4325|4325|4324.5|4326|4325|4325|4324.5|873
1626854630000|2021-07-21 08:03:50|4324.5|4324|4324.5|4324|4325|4324|4324.5|4323.5|335
1626854640000|2021-07-21 08:04:00|4325|4323.5|4326|4324.5|4326.5|4325|4324.5|4323.5|1185
1626854650000|2021-07-21 08:04:10|4325.5|4325|4325|4324|4326|4325|4325|4324|131
1626854660000|2021-07-21 08:04:20|4325.5||4326||4326||4325.5||0
1626854670000|2021-07-21 08:04:30|4325.5||4325||4325.5||4325||22
1626854680000|2021-07-21 08:04:40|4324.5|4323.5|4323|4322|4324.5|4323.5|4322.5|4322|1008
1626854690000|2021-07-21 08:04:50|4322.5|4321.5|4322|4320.5|4323|4321.5|4322|4320.5|120
1626854700000|2021-07-21 08:05:00|4322.5|4321|4323|4321.5|4323|4322.5|4322|4321|1140
1626854710000|2021-07-21 08:05:10|4322.5|4322|4322.5|4321.5|4322.5|4322|4322.5|4321.5|0
1626854720000|2021-07-21 08:05:20|4323|4322|4324|4322.5|4324|4323|4322.5|4322|1198
1626854730000|2021-07-21 08:05:30|4324.5|4322|4324.5|4324|4326|4324.5|4324|4322|2090
1626854740000|2021-07-21 08:05:40|4325|4323.5|4324.5|4323.5|4325|4324|4324|4323.5|720
1626854750000|2021-07-21 08:05:50|4325|4324|4325.5|4325|4326|4325|4325|4324|2029
1626854760000|2021-07-21 08:06:00|4326|4324.5|4326.5|4326|4327|4326|4326|4324.5|267
1626854770000|2021-07-21 08:06:10|4327|4325.5|4327.5|4326|4327.5|4326.5|4326.5|4325.5|434
1626854790000|2021-07-21 08:06:30|4328|4326.5|4328|4327|4328|4327|4327.5|4326.5|138
1626854800000|2021-07-21 08:06:40|4328.5|4327.5|4330|4329|4330|4329|4328|4327.5|701
1626854810000|2021-07-21 08:06:50|4329.5|4329.5|4331|4330|4331|4330|4329.5|4328.5|1496
1626854820000|2021-07-21 08:07:00|4331.5|4330.5|4331|4330|4332|4331|4331|4330|196
1626854830000|2021-07-21 08:07:10|4330.5|4329.5|4330|4329|4330.5|4329.5|4330|4329|1289
1626854850000|2021-07-21 08:07:30||4329.5||4329||4329.5||4329|132
1626854860000|2021-07-21 08:07:40|4329.5|4328.5|4329.5|4328.5|4329.5|4329|4329|4328.5|733
1626854870000|2021-07-21 08:07:50|4330|4329|4330|4329|4330|4329|4330|4329|477
1626854890000|2021-07-21 08:08:10|4329.5|4328.5|4329.5|4329|4329.5|4329|4329.5|4328.5|1245
1626854900000|2021-07-21 08:08:20|4330|4329.5|4331|4329.5|4331|4330|4330|4329.5|349
1626854910000|2021-07-21 08:08:30|4330.5|4329|4329|4328.5|4331|4329|4329|4328.5|762
1626854920000|2021-07-21 08:08:40|4328.5|4328|4329|4328|4329|4328.5|4328.5|4328|464
1626854930000|2021-07-21 08:08:50|4329.5|4328.5|4330|4328.5|4330|4329|4329|4328|800
1626854940000|2021-07-21 08:09:00|4329.5||4329.5||4330||4329.5||118
1626854950000|2021-07-21 08:09:10|4330|4329|4330|4329|4330|4329.5|4330|4329|0
1626854960000|2021-07-21 08:09:20|||||||||48
1626854970000|2021-07-21 08:09:30||4329.5||4329||4329.5||4329|552
1626854980000|2021-07-21 08:09:40|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|512
1626854990000|2021-07-21 08:09:50|4329.5|4328|4328.5|4327.5|4329.5|4328|4328.5|4327.5|10003
1626855000000|2021-07-21 08:10:00|4328|4327|4327.5|4326.5|4328|4327|4327|4326.5|870
1626855010000|2021-07-21 08:10:10|4328|4327|4328|4327|4328|4327|4327.5|4327|476
1626855020000|2021-07-21 08:10:20|||||||||250
1626855030000|2021-07-21 08:10:30|4328.5|4327.5|4330|4329|4330.5|4329.5|4328|4327|2727
1626855040000|2021-07-21 08:10:40|4329.5|4328.5|4329|4327.5|4329.5|4328.5|4329|4327|3844
1626855050000|2021-07-21 08:10:50|4329.5|4327|4329.5|4328.5|4329.5|4328.5|4329.5|4327|1412
1626855060000|2021-07-21 08:11:00|4329|4328|4329|4328|4329.5|4328|4328|4327.5|304
1626855070000|2021-07-21 08:11:10|4329.5||4329.5||4329.5||4329.5||0
1626855080000|2021-07-21 08:11:20|4329|4328.5|4329.5|4328.5|4329.5|4328.5|4328.5|4328.5|0
1626855100000|2021-07-21 08:11:40|4329||4329||4329||4329||0
1626855110000|2021-07-21 08:11:50|4329.5|4329|4329.5|4328.5|4330|4329|4329.5|4328.5|718
1626855120000|2021-07-21 08:12:00|||||||||102
1626855130000|2021-07-21 08:12:10|4330|4329|4329.5|4328.5|4331|4330.5|4329.5|4328.5|4384
1626855140000|2021-07-21 08:12:20|4330|4329|4330|4329|4330|4329|4329.5|4328.5|0
1626855150000|2021-07-21 08:12:30|4330.5|4329.5|4331|4330|4331|4330|4330|4329|1343
1626855160000|2021-07-21 08:12:40|4330.5|4329.5|4330.5|4330|4331|4330.5|4330.5|4329.5|1215
1626855170000|2021-07-21 08:12:50|4331|4330.5|4332|4331|4332.5|4331.5|4330.5|4330|3538
1626855180000|2021-07-21 08:13:00|4332.5|4331.5|4332|4331.5|4332.5|4331.5|4332|4331.5|571
1626855190000|2021-07-21 08:13:10|4331.5|4331|4329|4328|4331.5|4331|4328.5|4328|2656
1626855200000|2021-07-21 08:13:20|4328.5|4327.5|4329.5|4328.5|4329.5|4328.5|4328.5|4327.5|595
1626855210000|2021-07-21 08:13:30|4330|4329|4329.5|4328.5|4330|4329|4329.5|4328|27
1626855220000|2021-07-21 08:13:40|4329|4329|4328.5|4327.5|4329|4329|4328.5|4327.5|373
1626855230000|2021-07-21 08:13:50|4328|4327|4327.5|4326.5|4328.5|4327|4327|4326.5|586
1626855240000|2021-07-21 08:14:00|4328|4327|4328|4327.5|4328.5|4327.5|4328|4326.5|584
1626855250000|2021-07-21 08:14:10|4328.5|4327|4329|4328|4329.5|4328|4327.5|4327|326
1626855260000|2021-07-21 08:14:20|4328.5|4327|4327.5|4327|4328.5|4327.5|4327.5|4327|588
1626855270000|2021-07-21 08:14:30|4327|4326.5|4326|4325.5|4327|4326.5|4326|4325.5|1307
1626855280000|2021-07-21 08:14:40|4326.5|4326|4327|4325.5|4327|4326|4326.5|4325.5|383
1626855290000|2021-07-21 08:14:50|4326.5|4326|4326.5|4325.5|4326.5|4326|4326.5|4325.5|4
1626855300000|2021-07-21 08:15:00|4326|4325|4326|4325|4326.5|4325|4325.5|4325|1428
1626855310000|2021-07-21 08:15:10|4326.5|4325.5|4326.5|4326|4326.5|4326|4326.5|4325.5|114
1626855320000|2021-07-21 08:15:20|4327|4326.5|4327|4326|4327.5|4326.5|4326.5|4325.5|1026
1626855330000|2021-07-21 08:15:30|4327.5|4326.5|4327.5|4326.5|4328|4327|4327.5|4326.5|203
1626855340000|2021-07-21 08:15:40|4328|4327|4329|4328|4329|4328|4328|4326.5|944
1626855350000|2021-07-21 08:15:50|4328|4327.5|4328|4327|4328|4327.5|4327.5|4327|26
1626855360000|2021-07-21 08:16:00|4328.5||4328||4328.5||4328||458
1626855370000|2021-07-21 08:16:10|4327.5|4326.5|4327.5|4326.5|4327.5|4327|4327|4326.5|790
1626855380000|2021-07-21 08:16:20|4327|4326|4326.5|4326|4327.5|4326|4326.5|4325.5|600
1626855390000|2021-07-21 08:16:30|4326|4325.5|4326.5|4325.5|4326.5|4326|4326|4325.5|25
1626855400000|2021-07-21 08:16:40|4326|4325|4324.5|4323.5|4326.5|4325|4324.5|4323.5|687
1626855410000|2021-07-21 08:16:50|4324|4323|4324|4323|4324|4323|4324|4323|0
1626855420000|2021-07-21 08:17:00|4323.5|4323.5|4323.5|4322.5|4324|4323.5|4323.5|4322|803
1626855430000|2021-07-21 08:17:10|4323|4322|4323|4322|4323|4322|4323|4322|32
1626855440000|2021-07-21 08:17:20|4322.5|4321.5|4322.5|4321.5|4323|4321.5|4322.5|4321.5|45
1626855450000|2021-07-21 08:17:30|4323|4322|4323|4322|4323|4322|4323|4322|12
1626855460000|2021-07-21 08:17:40|4323.5|4322.5|4324|4323|4324|4323|4323.5|4322|26
1626855470000|2021-07-21 08:17:50|4324.5|4323.5|4323.5|4322.5|4324.5|4323.5|4323.5|4322.5|16
1626855480000|2021-07-21 08:18:00|4323|4323|4323.5|4322.5|4324|4323|4323|4322.5|282
1626855490000|2021-07-21 08:18:10|4324|4323|4324|4323|4324|4323|4324|4323|0
1626855500000|2021-07-21 08:18:20|4324.5|4323.5|4324.5|4323.5|4324.5|4324|4324|4323|453
1626855510000|2021-07-21 08:18:30|4325|4324|4325|4324.5|4325.5|4324.5|4325|4323.5|233
1626855520000|2021-07-21 08:18:40|4324.5|4324|4325.5|4324.5|4325.5|4324.5|4324.5|4324|342
1626855530000|2021-07-21 08:18:50|4325|4324|4324.5|4323.5|4325|4324|4324|4323.5|740
1626855540000|2021-07-21 08:19:00||4324||4324||4324||4324|280
1626855550000|2021-07-21 08:19:10|4324|4323.5|4324.5|4323.5|4324.5|4323.5|4324|4323|628
1626855560000|2021-07-21 08:19:20|4324|4323|4324.5|4323|4324.5|4323|4324|4323|26
1626855570000|2021-07-21 08:19:30|4324||4324||4324.5||4324||0
1626855580000|2021-07-21 08:19:40|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|362
1626855590000|2021-07-21 08:19:50|4323|4322|4322.5|4321.5|4323.5|4322|4322|4321.5|406
1626855610000|2021-07-21 08:20:10|4322|4321|4321.5|4320.5|4322|4321|4321|4320.5|122
1626855630000|2021-07-21 08:20:30|4322|4321|4323.5|4322.5|4323.5|4322.5|4321.5|4320.5|1708
1626855640000|2021-07-21 08:20:40|4324|4323|4324|4323|4324|4323|4324|4323|2032
1626855650000|2021-07-21 08:20:50|4323.5|4322.5|4323|4322.5|4323.5|4322.5|4323|4322.5|50
1626855660000|2021-07-21 08:21:00|4323.5|4323|4323.5|4322.5|4323.5|4323|4323.5|4322.5|162
1626855670000|2021-07-21 08:21:10||4323||4322.5||4323||4322.5|76
1626855690000|2021-07-21 08:21:30|4324|4323|4323.5|4323|4324|4323.5|4323.5|4322.5|689
1626855700000|2021-07-21 08:21:40|4324|4323.5|4324|4323|4324|4323.5|4324|4323|32
1626855710000|2021-07-21 08:21:50|4324.5|4323.5|4324|4323|4324.5|4323.5|4323.5|4323|159
1626855720000|2021-07-21 08:22:00|4324.5|4323.5|4326|4325|4326.5|4325|4324.5|4323.5|724
1626855730000|2021-07-21 08:22:10|4326.5|4325.5|4326|4325.5|4326.5|4325.5|4326|4325.5|10
1626855740000|2021-07-21 08:22:20|4326.5|4326|4326.5|4325.5|4327.5|4326|4326|4325.5|187
1626855760000|2021-07-21 08:22:40|4326|4325|4326|4325|4326|4325|4326|4325|34
1626855780000|2021-07-21 08:23:00|4327|4325.5|4327.5|4326.5|4327.5|4326.5|4327|4325.5|1227
1626855790000|2021-07-21 08:23:10||4326||4326||4326||4326|6454
1626855800000|2021-07-21 08:23:20|4328|4326.5|4327.5|4326.5|4328|4327|4327.5|4326.5|268
1626855810000|2021-07-21 08:23:30|4327|4326|4325.5|4324.5|4327|4326|4325|4324.5|4299
1626855820000|2021-07-21 08:23:40||4324||4324||4324||4324|0
1626855830000|2021-07-21 08:23:50|4325|4323.5|4324.5|4323.5|4325|4323.5|4324.5|4323|0
1626855840000|2021-07-21 08:24:00|4325|4324|4325|4324|4325|4324.5|4325|4324|250
1626855850000|2021-07-21 08:24:10|4325.5|4324.5|4327|4326|4327|4326.5|4325.5|4324|744
1626855860000|2021-07-21 08:24:20|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|0
1626855870000|2021-07-21 08:24:30||4325||4325||4325||4325|0
1626855880000|2021-07-21 08:24:40|4326|4324.5|4325.5|4324|4326|4324.5|4325.5|4324|27
1626855890000|2021-07-21 08:24:50|4325||4325.5||4325.5||4325||2
1626855900000|2021-07-21 08:25:00||4324.5||4324.5||4324.5||4324.5|170
1626855910000|2021-07-21 08:25:10|4326|4325|4327|4326|4327|4326.5|4326|4325|929
1626855920000|2021-07-21 08:25:20||4326.5||4326.5||4326.5||4326.5|1
1626855930000|2021-07-21 08:25:30||4326||4326||4326||4326|96
1626855940000|2021-07-21 08:25:40|4326.5|4325.5|4326|4325|4327|4325.5|4326|4325|989
1626855950000|2021-07-21 08:25:50|4325.5||4326||4326||4325.5||36
1626855960000|2021-07-21 08:26:00|4325.5|4324.5|4324.5|4324|4325.5|4325|4324|4323.5|1185
1626855970000|2021-07-21 08:26:10|4325|4323.5|4324.5|4323.5|4325.5|4324|4324.5|4323.5|997
1626855990000|2021-07-21 08:26:30|4324|4323|4322.5|4322|4324|4323|4322.5|4322|796
1626856000000|2021-07-21 08:26:40|||||||||60
1626856010000|2021-07-21 08:26:50|4322|4321.5|4321|4320.5|4322|4321.5|4321|4320.5|971
1626856020000|2021-07-21 08:27:00|4321.5|4321|4321|4319.5|4322|4321|4321|4319.5|1721
1626856030000|2021-07-21 08:27:10|4320.5|4319|4319.5|4318.5|4321|4319|4319|4318|694
1626856040000|2021-07-21 08:27:20|4320|4319|4321|4320|4322|4321|4320|4319|1702
1626856050000|2021-07-21 08:27:30|4321.5|4320.5|4321|4320.5|4322|4321|4321|4320|39
1626856060000|2021-07-21 08:27:40|4321.5|4320|4322|4320.5|4322|4321|4321.5|4320|28
1626856080000|2021-07-21 08:28:00|4321.5|4321|4321|4320.5|4321.5|4321|4321|4320.5|28
1626856090000|2021-07-21 08:28:10|4321.5||4321.5||4321.5||4321||0
1626856100000|2021-07-21 08:28:20|4322|4321|4322|4321.5|4322|4321.5|4321.5|4320.5|441
1626856110000|2021-07-21 08:28:30|4321.5|4321|4321.5|4320.5|4322|4321|4321.5|4320.5|168
1626856120000|2021-07-21 08:28:40|4322|4321|4322|4321|4322|4321|4321.5|4321|0
1626856140000|2021-07-21 08:29:00||4321.5||4321.5||4321.5||4321.5|54
1626856150000|2021-07-21 08:29:10|4322.5|4322|4322.5|4321.5|4322.5|4322|4322.5|4321.5|579
1626856160000|2021-07-21 08:29:20||4322||4321.5||4322||4321.5|24
1626856170000|2021-07-21 08:29:30||4322||4321.5||4322||4321.5|0
1626856180000|2021-07-21 08:29:40|4323|4322|4323|4322|4323|4322|4322.5|4321.5|89
1626856190000|2021-07-21 08:29:50|4322.5|4322.5|4322.5|4321.5|4322.5|4322.5|4322.5|4321.5|0
1626856200000|2021-07-21 08:30:00|4323|4322|4322|4321|4323|4322|4322|4321|2020
1626856210000|2021-07-21 08:30:10|4322.5|4321.5|4323|4322|4323|4322.5|4322|4321|164
1626856220000|2021-07-21 08:30:20|4323.5|4322.5|4324|4323|4324|4323|4323.5|4322.5|21
1626856240000|2021-07-21 08:30:40|4323.5|4322.5|4322.5|4321.5|4323.5|4322.5|4322|4321.5|1571
1626856250000|2021-07-21 08:30:50|4323|4322|4323.5|4322.5|4323.5|4322.5|4323|4322|1078
1626856260000|2021-07-21 08:31:00|4323||4323||4323||4323||343
1626856270000|2021-07-21 08:31:10|4323.5|4323|4325|4324|4325|4324.5|4323.5|4323|942
1626856280000|2021-07-21 08:31:20|4324.5|4324.5|4325.5|4324.5|4325.5|4324.5|4324.5|4324|1705
1626856290000|2021-07-21 08:31:30|4326|4325|4326.5|4325|4327|4325|4326|4325|27
1626856310000|2021-07-21 08:31:50|4326|4324.5|4325.5|4324|4326.5|4325|4325|4324|1386
1626856320000|2021-07-21 08:32:00|4325|4324.5|4325.5|4325|4325.5|4325|4325|4324|99
1626856330000|2021-07-21 08:32:10|4326|4325.5|4326|4325|4326|4325.5|4325.5|4325|104
1626856340000|2021-07-21 08:32:20|4325.5|4325.5|4327|4326|4327|4326|4325.5|4325|107
1626856350000|2021-07-21 08:32:30|4327.5|4326.5|4328|4327|4328|4327|4327.5|4326|404
1626856360000|2021-07-21 08:32:40|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327|273
1626856370000|2021-07-21 08:32:50|4329|4328|4330|4329|4330|4329|4329|4327.5|762
1626856380000|2021-07-21 08:33:00|4329.5|4328.5|4328|4327|4329.5|4328.5|4327|4326.5|1330
1626856390000|2021-07-21 08:33:10|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|587
1626856400000|2021-07-21 08:33:20|4328|4327|4327.5|4327|4328.5|4327|4327.5|4327|226
1626856410000|2021-07-21 08:33:30|4327|4326.5|4326.5|4325.5|4327.5|4326.5|4326|4325.5|1525
1626856420000|2021-07-21 08:33:40|4326|4325|4325.5|4325|4326|4325|4325|4324|506
1626856430000|2021-07-21 08:33:50|4326|4325.5|4326|4324.5|4326.5|4326|4326|4324.5|979
1626856440000|2021-07-21 08:34:00|4325.5|4325|4326|4325|4326.5|4325|4325|4324|819
1626856450000|2021-07-21 08:34:10|4326.5||4326||4326.5||4326||0
1626856460000|2021-07-21 08:34:20|4325.5|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324.5|505
1626856470000|2021-07-21 08:34:30|4325|4324|4325|4324|4325|4324|4325|4324|682
1626856490000|2021-07-21 08:34:50|4324.5|4323.5|4323.5|4322.5|4325|4323.5|4323.5|4322.5|1523
1626856500000|2021-07-21 08:35:00|4324|4323|4323.5|4322.5|4324|4323|4323.5|4322.5|0
1626856510000|2021-07-21 08:35:10|||||||||380
1626856520000|2021-07-21 08:35:20|4323|4322|4323|4322|4323.5|4322.5|4322|4321.5|886
1626856530000|2021-07-21 08:35:30|4323.5|4322.5|4323.5|4322|4323.5|4323|4323|4322|248
1626856540000|2021-07-21 08:35:40||4322.5||4322.5||4323||4322.5|27
1626856550000|2021-07-21 08:35:50|4324|4323|4324|4323|4325.5|4324.5|4323.5|4322.5|3025
1626856560000|2021-07-21 08:36:00|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|422
1626856570000|2021-07-21 08:36:10|4324|4323|4324.5|4323|4324.5|4324|4324|4322.5|1273
1626856580000|2021-07-21 08:36:20|4325|4323.5|4324|4323.5|4325|4323.5|4324|4323.5|152
1626856590000|2021-07-21 08:36:30|4324.5|4324|4326|4324.5|4326|4324.5|4324.5|4323.5|4454
1626856600000|2021-07-21 08:36:40|4326.5|4325|4326|4325|4326.5|4325.5|4326|4325|0
1626856620000|2021-07-21 08:37:00|4325.5|4324.5|4325.5|4324.5|4326|4324.5|4325|4324.5|1153
1626856630000|2021-07-21 08:37:10|4325|4324|4325|4324|4325.5|4324|4324.5|4324|840
1626856640000|2021-07-21 08:37:20|4324.5|4323.5|4324|4323.5|4325.5|4323.5|4324|4323.5|1049
1626856650000|2021-07-21 08:37:30|4324.5|4323|4324|4323|4324.5|4323.5|4323.5|4322.5|999
1626856660000|2021-07-21 08:37:40|4324.5|4323.5|4324.5|4323.5|4325.5|4324|4324|4323.5|717
1626856670000|2021-07-21 08:37:50|4324|4323|4324|4322.5|4324|4323|4324|4322.5|110
1626856680000|2021-07-21 08:38:00||4323||4323||4323||4323|178
1626856700000|2021-07-21 08:38:20|4323.5|4322.5|4323|4322|4323.5|4322.5|4322.5|4321.5|531
1626856710000|2021-07-21 08:38:30|||||||||100
1626856720000|2021-07-21 08:38:40|4322.5|4321.5|4322.5|4321.5|4323|4321.5|4321.5|4321|1103
1626856730000|2021-07-21 08:38:50|4322|4321|4322|4321|4322|4321|4322|4321|1
1626856740000|2021-07-21 08:39:00|4321.5|4320.5|4322.5|4322|4322.5|4322|4321|4320.5|1585
1626856750000|2021-07-21 08:39:10|4322|4321.5|4321.5|4320.5|4322|4321.5|4321.5|4320.5|25
1626856770000|2021-07-21 08:39:30|4321|4320|4320|4319.5|4321|4320|4320|4319.5|1128
1626856780000|2021-07-21 08:39:40|4319.5|4319|4319.5|4318.5|4320.5|4319|4319|4318.5|2435
1626856790000|2021-07-21 08:39:50|4319|4319|4320|4319|4320.5|4319.5|4319|4319|2438
1626856800000|2021-07-21 08:40:00|4320.5|4319.5|4321.5|4320|4321.5|4320.5|4320|4319|1874
1626856810000|2021-07-21 08:40:10|4321|4319.5|4320.5|4319.5|4321|4319.5|4320|4319.5|85
1626856840000|2021-07-21 08:40:40|4320|4319|4319.5|4319|4320.5|4319|4319.5|4319|1807
1626856850000|2021-07-21 08:40:50|4320|4319.5|4320.5|4319.5|4320.5|4320|4319.5|4319|950
1626856860000|2021-07-21 08:41:00|4320|4319|4319.5|4319|4320|4319|4319.5|4319|0
1626856870000|2021-07-21 08:41:10|4320||4320.5||4320.5||4320||237
1626856880000|2021-07-21 08:41:20|4320|4319.5|4320.5|4319.5|4321|4320.5|4320|4319.5|1676
1626856890000|2021-07-21 08:41:30|4321|4320|4321|4320|4321|4320|4321|4320|80
1626856900000|2021-07-21 08:41:40|4320.5|4319.5|4320.5|4319.5|4321|4320|4320|4319.5|217
1626856910000|2021-07-21 08:41:50||4320||4320||4320||4319.5|81
1626856920000|2021-07-21 08:42:00|4320|4319.5|4320.5|4320|4320.5|4320|4320|4319.5|718
1626856930000|2021-07-21 08:42:10|4321|4320.5|4321.5|4321|4322.5|4321.5|4321|4320.5|2188
1626856940000|2021-07-21 08:42:20|4321|4320.5|4321|4320|4321|4320.5|4321|4320|65
1626856950000|2021-07-21 08:42:30|4321.5|4320.5|4323|4322|4323|4322|4321.5|4320.5|714
1626856960000|2021-07-21 08:42:40||4321.5||4321.5||4321.5||4321.5|38
1626856980000|2021-07-21 08:43:00||4322||4322||4322||4321.5|88
1626856990000|2021-07-21 08:43:10|4323.5|4322.5|4323.5|4322.5|4323.5|4323|4323.5|4322.5|34
1626857000000|2021-07-21 08:43:20|4324|4323|4324.5|4323.5|4324.5|4323.5|4323.5|4323|301
1626857010000|2021-07-21 08:43:30|4324|4323|4323.5|4323|4324.5|4323|4323.5|4323|1441
1626857020000|2021-07-21 08:43:40|4324|4323.5|4324|4323.5|4324|4323.5|4324|4323.5|203
1626857030000|2021-07-21 08:43:50|4324.5|4324|4324|4323.5|4324.5|4324|4324|4323.5|282
1626857040000|2021-07-21 08:44:00|4324.5|4323|4324|4323|4324.5|4323|4323.5|4323|506
1626857050000|2021-07-21 08:44:10|4323.5||4323.5||4323.5||4323.5||301
1626857060000|2021-07-21 08:44:20|4324|4323.5|4324|4323|4324.5|4323.5|4324|4323|276
1626857070000|2021-07-21 08:44:30|4324.5||4324||4324.5||4324||0
1626857080000|2021-07-21 08:44:40|4323.5|4322.5|4324.5|4323|4324.5|4323|4323|4322.5|648
1626857090000|2021-07-21 08:44:50|4324|4323.5|4324|4323.5|4324.5|4324|4323.5|4323|2712
1626857100000|2021-07-21 08:45:00|4324.5|4323|4324.5|4323.5|4324.5|4323.5|4323.5|4323|375
1626857110000|2021-07-21 08:45:10|4325|4324|4325|4324|4325|4324.5|4325|4323|146
1626857120000|2021-07-21 08:45:20|4324.5||4325||4325||4324.5||715
1626857130000|2021-07-21 08:45:30|4324.5||4324.5||4324.5||4324.5||0
1626857140000|2021-07-21 08:45:40|4325||4325||4325||4325||24
1626857150000|2021-07-21 08:45:50|4325.5|4324.5|4325.5|4325|4325.5|4325|4325.5|4324.5|318
1626857160000|2021-07-21 08:46:00|4326|4324.5|4326|4325|4326.5|4325|4325|4324.5|915
1626857170000|2021-07-21 08:46:10|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|0
1626857180000|2021-07-21 08:46:20|4327|4326|4328.5|4327.5|4328.5|4328|4326.5|4326|1615
1626857200000|2021-07-21 08:46:40|4328|4328|4328|4327|4328|4328|4328|4327|863
1626857210000|2021-07-21 08:46:50|4328.5|4327.5|4327|4326|4328.5|4327.5|4326.5|4326|1250
1626857230000|2021-07-21 08:47:10|||||||||271
1626857250000|2021-07-21 08:47:30|4326.5|4326.5|4328|4327.5|4328|4327.5|4326.5|4326.5|1625
1626857260000|2021-07-21 08:47:40|4328.5||4328.5||4328.5||4328.5||18
1626857270000|2021-07-21 08:47:50|4329|4328|4328|4327.5|4329.5|4328.5|4328|4327.5|343
1626857280000|2021-07-21 08:48:00|4328.5||4328.5||4328.5||4328.5||15
1626857290000|2021-07-21 08:48:10|4329||4329||4329||4329||0
1626857300000|2021-07-21 08:48:20|4328.5|4327|4327|4326.5|4328.5|4327.5|4326.5|4326|1754
1626857310000|2021-07-21 08:48:30|4326.5|4326|4327|4326|4327|4326.5|4326.5|4326|693
1626857320000|2021-07-21 08:48:40|4326.5|4325.5|4324.5|4324|4327|4325.5|4324|4323.5|2375
1626857330000|2021-07-21 08:48:50|4324|4323.5|4324|4323.5|4324.5|4324|4324|4323.5|1697
1626857340000|2021-07-21 08:49:00|4324.5|4324|4324.5|4323.5|4325|4324|4324.5|4323.5|265
1626857350000|2021-07-21 08:49:10|4325|4324|4325.5|4324.5|4326|4325|4324.5|4323.5|794
1626857370000|2021-07-21 08:49:30|4326|4325|4327|4325|4327|4325|4326|4325|18
1626857380000|2021-07-21 08:49:40|4326.5|4324.5|4325|4324.5|4326.5|4324.5|4325|4324.5|136
1626857390000|2021-07-21 08:49:50|4324.5|4324|4325|4324|4325|4324|4324.5|4324|816
1626857400000|2021-07-21 08:50:00|4324.5|4323.5|4325|4324|4325|4324.5|4324|4323.5|659
1626857410000|2021-07-21 08:50:10|4325.5|4324.5|4326|4324.5|4326|4325|4325|4324|916
1626857420000|2021-07-21 08:50:20|4326.5|4325|4326.5|4325.5|4326.5|4325.5|4326.5|4325|164
1626857430000|2021-07-21 08:50:30|4327||4327||4327||4326.5||15
1626857450000|2021-07-21 08:50:50||4326||4326||4326||4326|236
1626857460000|2021-07-21 08:51:00|4327.5|4326.5|4328|4326.5|4328|4326.5|4327|4326|148
1626857470000|2021-07-21 08:51:10|4328.5|4327|4328|4327|4328.5|4327|4328|4327|45
1626857490000|2021-07-21 08:51:30|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|61
1626857500000|2021-07-21 08:51:40|4329|4328|4328.5|4327.5|4329|4328|4328.5|4327.5|21
1626857510000|2021-07-21 08:51:50|4328||4328||4328.5||4328||310
1626857520000|2021-07-21 08:52:00|4327.5|4327|4326.5|4326|4328|4327|4326.5|4326|2067
1626857530000|2021-07-21 08:52:10|4327|4326.5|4327|4326|4327|4326.5|4327|4326|1198
1626857550000|2021-07-21 08:52:30||4326.5||4326||4326.5||4326|629
1626857570000|2021-07-21 08:52:50|4326.5|4326.5|4327.5|4326.5|4328|4327|4326.5|4326|602
1626857580000|2021-07-21 08:53:00|4327|4327|4328|4326.5|4328|4327|4327|4326.5|229
1626857590000|2021-07-21 08:53:10|4327.5|4326|4327|4326|4328|4326|4326.5|4326|701
1626857610000|2021-07-21 08:53:30|4326.5|4325.5|4326|4325|4326.5|4325.5|4325.5|4325|990
1626857620000|2021-07-21 08:53:40|4325.5|4324.5|4325|4324|4325.5|4324.5|4324.5|4323|695
1626857630000|2021-07-21 08:53:50|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4325|4324.5|590
1626857640000|2021-07-21 08:54:00|4325|4324|4325.5|4324|4325.5|4324|4324.5|4324|65
1626857650000|2021-07-21 08:54:10|4325|4324.5|4325.5|4324.5|4325.5|4324.5|4325|4324|0
1626857670000|2021-07-21 08:54:30|4326|4325|4325.5|4324.5|4326|4325|4325|4324.5|0
1626857680000|2021-07-21 08:54:40|4326|4325|4325.5|4324.5|4326|4325|4325|4324.5|548
1626857690000|2021-07-21 08:54:50|4325|4324|4325|4324|4325|4324.5|4325|4324|427
1626857700000|2021-07-21 08:55:00|4325.5|4324.5|4325|4324|4325.5|4324.5|4325|4324|0
1626857720000|2021-07-21 08:55:20|4325.5|4324.5|4325.5|4325|4325.5|4325|4325|4324.5|248
1626857730000|2021-07-21 08:55:30|4325|4324.5|4325|4324|4325|4324.5|4325|4324|149
1626857750000|2021-07-21 08:55:50|4325.5|4324.5|4325.5|4325|4325.5|4325|4325.5|4324.5|2
1626857760000|2021-07-21 08:56:00|4325|4324.5|4325.5|4325|4325.5|4325|4325|4324.5|163
1626857770000|2021-07-21 08:56:10|4326|4325.5|4326.5|4325|4326.5|4325.5|4326|4325|146
1626857780000|2021-07-21 08:56:20|4326||4326||4326||4326||0
1626857790000|2021-07-21 08:56:30|4326.5|4325.5|4326.5|4325.5|4327|4326|4326|4325.5|550
1626857800000|2021-07-21 08:56:40|4326|4325|4325|4324.5|4326|4325|4325|4324.5|822
1626857810000|2021-07-21 08:56:50||4324||4324||4324||4324|698
1626857820000|2021-07-21 08:57:00||4324.5||4324||4324.5||4324|155
1626857830000|2021-07-21 08:57:10|4324.5|4323.5|4324|4323.5|4324.5|4323.5|4324|4323.5|490
1626857840000|2021-07-21 08:57:20|4324.5|4324|4324|4323.5|4324.5|4324|4324|4323.5|280
1626857850000|2021-07-21 08:57:30|4323.5|4323|4323|4322.5|4323.5|4323|4323|4322.5|229
1626857860000|2021-07-21 08:57:40|||||||||73
1626857870000|2021-07-21 08:57:50|4322.5|4322|4322|4321|4323|4322|4321.5|4321|794
1626857890000|2021-07-21 08:58:10|4321.5|4320.5|4321.5|4320.5|4322|4320.5|4321.5|4320.5|120
1626857900000|2021-07-21 08:58:20|4322|4321|4322|4321.5|4322|4321.5|4321.5|4321|506
1626857910000|2021-07-21 08:58:30||4321||4321||4321||4321|445
1626857920000|2021-07-21 08:58:40|4321.5|4320.5|4321|4320|4321.5|4320.5|4321|4320|1027
1626857930000|2021-07-21 08:58:50|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|410
1626857950000|2021-07-21 08:59:10|4321|4320|4321|4320|4322|4321|4321|4319.5|2046
1626857970000|2021-07-21 08:59:30|4320.5|4319.5|4320|4319|4320.5|4319.5|4320|4319|50
1626857980000|2021-07-21 08:59:40||4319.5||4319||4319.5||4319|51
1626857990000|2021-07-21 08:59:50|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|439
1626858000000|2021-07-21 09:00:00|4321|4320|4321|4320|4321|4320.5|4320.5|4320|1526
1626858010000|2021-07-21 09:00:10|4321.5|4320.5|4321|4320|4321.5|4321|4320|4319.5|2557
1626858020000|2021-07-21 09:00:20|4321.5|4320.5|4321.5|4320.5|4321.5|4321|4321|4320.5|137
1626858030000|2021-07-21 09:00:30|4321|4321|4321|4320|4321|4321|4320.5|4320|803
1626858050000|2021-07-21 09:00:50|4320.5|4319.5|4321|4320|4321|4320|4320.5|4319.5|816
1626858060000|2021-07-21 09:01:00|||||||||7
1626858070000|2021-07-21 09:01:10|4320.5|4319.5|4321|4320|4321|4320|4320|4319.5|2535
1626858080000|2021-07-21 09:01:20|4320.5|4320.5|4320|4319|4320.5|4320.5|4320|4319|608
1626858090000|2021-07-21 09:01:30|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319|4318|397
1626858100000|2021-07-21 09:01:40|4320|4319|4320|4319|4320|4319|4320|4318.5|185
1626858110000|2021-07-21 09:01:50||4319.5||4319.5||4319.5||4319|0
1626858120000|2021-07-21 09:02:00|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|1266
1626858130000|2021-07-21 09:02:10|4321|4320.5|4321.5|4321|4322.5|4321.5|4321|4320.5|824
1626858140000|2021-07-21 09:02:20|4322|4321.5|4322|4321|4322|4321.5|4322|4321|434
1626858150000|2021-07-21 09:02:30|4321.5|4320.5|4322|4321|4322|4321|4321.5|4320.5|397
1626858160000|2021-07-21 09:02:40|4321.5|4321.5|4320.5|4320|4322.5|4321.5|4320.5|4320|2077
1626858170000|2021-07-21 09:02:50|4321|4319.5|4320|4319.5|4321|4319.5|4320|4319.5|546
1626858180000|2021-07-21 09:03:00|4320.5|4320|4322|4321|4322|4321|4320.5|4319.5|2400
1626858190000|2021-07-21 09:03:10||4320.5||4320.5||4320.5||4320.5|0
1626858200000|2021-07-21 09:03:20|4322.5|4321|4322.5|4321.5|4322.5|4322|4322.5|4321|194
1626858210000|2021-07-21 09:03:30|4323|4322|4323|4322|4323|4322.5|4322.5|4322|2956
1626858220000|2021-07-21 09:03:40|||||||||250
1626858230000|2021-07-21 09:03:50|||||||||700
1626858240000|2021-07-21 09:04:00|4323.5|4322.5|4324.5|4324|4324.5|4324|4323.5|4322.5|1321
1626858250000|2021-07-21 09:04:10|4324|4323.5|4322.5|4322|4324.5|4323.5|4322.5|4322|1648
1626858260000|2021-07-21 09:04:20|||||||||8
1626858270000|2021-07-21 09:04:30|4323|4322.5|4323|4322.5|4323|4322.5|4323|4322.5|40
1626858280000|2021-07-21 09:04:40||4322||4322||4322||4322|0
1626858290000|2021-07-21 09:04:50||4322.5||4322||4322.5||4322|27
1626858300000|2021-07-21 09:05:00||4322.5||4322||4322.5||4322|125
1626858320000|2021-07-21 09:05:20|||||||||12
1626858330000|2021-07-21 09:05:30|4323.5|4322.5|4322.5|4322|4323.5|4322.5|4322.5|4322|611
1626858340000|2021-07-21 09:05:40|4323|4322.5|4323.5|4323|4323.5|4323|4323|4322.5|484
1626858350000|2021-07-21 09:05:50|4324|4323.5|4324|4323|4324|4323.5|4323.5|4323|150
1626858360000|2021-07-21 09:06:00|4323.5|4322.5|4323|4322|4324|4322.5|4322.5|4322|2125
1626858380000|2021-07-21 09:06:20|4322.5|4321.5|4322|4321.5|4322.5|4321.5|4322|4321.5|456
1626858390000|2021-07-21 09:06:30|4321.5|4321|4322|4321|4322|4321|4321.5|4321|83
1626858410000|2021-07-21 09:06:50||4321.5||4321.5||4321.5||4321.5|0
1626858420000|2021-07-21 09:07:00|4322.5|4321|4322.5|4322|4322.5|4322|4322|4321|620
1626858430000|2021-07-21 09:07:10|||||||||2
1626858440000|2021-07-21 09:07:20|||||||||192
1626858450000|2021-07-21 09:07:30|||||||||11
1626858460000|2021-07-21 09:07:40|4323|4322.5|4323.5|4322.5|4323.5|4323|4323|4322.5|2750
1626858470000|2021-07-21 09:07:50||4323||4323||4323||4323|0
1626858480000|2021-07-21 09:08:00|4323|4322.5|4323|4322|4323.5|4322.5|4322.5|4322|1221
1626858490000|2021-07-21 09:08:10||4321.5||4321.5||4321.5||4321.5|0
1626858500000|2021-07-21 09:08:20|4322.5|4321|4322|4321|4322.5|4321.5|4322|4321|572
1626858530000|2021-07-21 09:08:50|4321.5|4320.5|4322|4320.5|4322|4321|4321|4320.5|1028
1626858540000|2021-07-21 09:09:00|4321.5||4321||4321.5||4321||0
1626858550000|2021-07-21 09:09:10|4321.5|4321|4323|4322|4323|4322|4321.5|4321|2736
1626858560000|2021-07-21 09:09:20||4321.5||4322||4322||4321.5|0
1626858570000|2021-07-21 09:09:30|4322.5||4323||4323||4322.5||58
1626858620000|2021-07-21 09:10:20|4323.5|4322.5|4323.5|4322.5|4323.5|4323|4323|4322|3153
1626858630000|2021-07-21 09:10:30|4324|4323|4325|4324|4325|4324.5|4323.5|4323|2589
1626858640000|2021-07-21 09:10:40|4324.5|4323.5|4324|4323.5|4324.5|4323.5|4324|4323.5|805
1626858650000|2021-07-21 09:10:50|4324.5|4323|4323.5|4323|4324.5|4323.5|4323.5|4323|914
1626858660000|2021-07-21 09:11:00|4324|4323.5|4324|4323|4324|4323.5|4324|4323|67
1626858680000|2021-07-21 09:11:20|4324.5|4323.5|4324.5|4323.5|4324.5|4324|4324|4323.5|171
1626858690000|2021-07-21 09:11:30|4324|4323|4324|4323|4324.5|4323.5|4324|4323|958
1626858710000|2021-07-21 09:11:50||4323.5||4323.5||4323.5||4323.5|32
1626858720000|2021-07-21 09:12:00|4324.5|4323|4325|4323.5|4325|4324.5|4324|4323|938
1626858730000|2021-07-21 09:12:10|4324.5|4323|4324|4323|4324.5|4323|4324|4323|495
1626858780000|2021-07-21 09:13:00|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|461
1626858800000|2021-07-21 09:13:20||4323||4323||4323||4323|0
1626858810000|2021-07-21 09:13:30|4323|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|490
1626858820000|2021-07-21 09:13:40|4323||4323||4323||4323||0
1626858830000|2021-07-21 09:13:50|4322.5|4322|4323|4322|4323|4322.5|4322.5|4322|1349
1626858870000|2021-07-21 09:14:30|4322.5|4321.5|4322.5|4321.5|4323|4322|4322|4321|1037
1626858880000|2021-07-21 09:14:40|4322|4321|4322|4321|4322|4321|4322|4321|0
1626858890000|2021-07-21 09:14:50|4321.5|4320.5|4321|4320.5|4321.5|4320.5|4320.5|4320|675
1626858900000|2021-07-21 09:15:00|4321.5|4320|4320.5|4320|4321.5|4321|4320.5|4320|1333
1626858910000|2021-07-21 09:15:10|4321|4320.5|4321|4320|4321.5|4320.5|4320.5|4320|325
1626858920000|2021-07-21 09:15:20||4320.5||4320.5||4320.5||4320|0
1626858930000|2021-07-21 09:15:30|4321.5|4320|4323|4322|4323|4322|4321|4320|1012
1626858940000|2021-07-21 09:15:40|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|4322|4321.5|25
1626858950000|2021-07-21 09:15:50|||||||||162
1626858970000|2021-07-21 09:16:10|4323|4322|4323.5|4322.5|4323.5|4322.5|4323|4321.5|589
1626858980000|2021-07-21 09:16:20|4323|4322|4323|4322|4323|4322|4322.5|4322|24
1626858990000|2021-07-21 09:16:30|4323.5|4322.5|4323.5|4323|4323.5|4323|4323|4322|1173
1626859000000|2021-07-21 09:16:40|4324||4324||4324.5||4323.5||460
1626859010000|2021-07-21 09:16:50|4325|4323.5|4325|4324.5|4325|4324.5|4325|4323.5|2
1626859020000|2021-07-21 09:17:00|4325.5|4325|4325.5|4324.5|4326|4325.5|4325|4324.5|7823
1626859040000|2021-07-21 09:17:20|4326|4325|4326|4325|4326|4325.5|4325.5|4325|600
1626859050000|2021-07-21 09:17:30|4326.5|4325.5|4327.5|4326.5|4327.5|4327|4326|4325|4378
1626859060000|2021-07-21 09:17:40|4327||4327.5||4327.5||4327||24
1626859070000|2021-07-21 09:17:50|4328|4327|4328|4327|4328.5|4327.5|4327.5|4326.5|347
1626859080000|2021-07-21 09:18:00||4327.5||4327.5||4327.5||4327.5|290
1626859090000|2021-07-21 09:18:10|4328.5|4328|4329|4328|4329|4328|4328.5|4328|2073
1626859100000|2021-07-21 09:18:20|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4329|4328|0
1626859110000|2021-07-21 09:18:30|4329.5|4329|4327.5|4327|4329.5|4329|4327.5|4326.5|1217
1626859120000|2021-07-21 09:18:40|4328|4326.5|4328|4327|4328|4327.5|4327.5|4326.5|503
1626859130000|2021-07-21 09:18:50|4328.5|4327.5|4329.5|4328.5|4329.5|4328.5|4328.5|4327.5|417
1626859140000|2021-07-21 09:19:00|4329|4329|4329.5|4329|4330|4329|4329|4328.5|2161
1626859150000|2021-07-21 09:19:10|4330|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329.5|68
1626859160000|2021-07-21 09:19:20|4331|4330|4330|4329.5|4331|4330|4330|4329.5|2111
1626859170000|2021-07-21 09:19:30|4330.5|4329|4329.5|4328.5|4330.5|4329|4329|4328.5|2316
1626859180000|2021-07-21 09:19:40|4329|4328|4328|4327.5|4329.5|4328|4328|4327.5|684
1626859190000|2021-07-21 09:19:50|4328.5|4327|4329|4328|4329|4328.5|4327.5|4327|874
1626859200000|2021-07-21 09:20:00|4329.5|4328.5|4329.5|4328|4329.5|4329|4329.5|4328|74
1626859210000|2021-07-21 09:20:10|4330|4328.5|4330|4328|4330|4329.5|4330|4328|392
1626859220000|2021-07-21 09:20:20|4329|4327.5|4327|4325.5|4330|4327.5|4326.5|4325.5|6353
1626859230000|2021-07-21 09:20:30|4326.5|4326|4326.5|4326|4327|4326|4326.5|4325.5|665
1626859240000|2021-07-21 09:20:40|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327|4326.5|20
1626859250000|2021-07-21 09:20:50|4328|4326|4327|4326|4328|4326|4326|4325|592
1626859260000|2021-07-21 09:21:00|4327.5|4326.5|4328|4327|4328|4327|4327|4326|1279
1626859270000|2021-07-21 09:21:10||4326.5||4326.5||4326.5||4326.5|37
1626859280000|2021-07-21 09:21:20|4327.5||4327||4327.5||4327||0
1626859290000|2021-07-21 09:21:30|||||||||2
1626859300000|2021-07-21 09:21:40|4326.5|4326|4327|4326|4327|4326|4326.5|4326|28
1626859340000|2021-07-21 09:22:20|4327.5|4326.5|4326.5|4325.5|4327.5|4327|4326|4325.5|2318
1626859350000|2021-07-21 09:22:30|4326|4325|4325|4324|4326.5|4325|4325|4324|1264
1626859360000|2021-07-21 09:22:40|4324.5|4324.5|4325|4324|4325.5|4324.5|4324|4323|3319
1626859370000|2021-07-21 09:22:50|4325.5|4324.5|4326|4325|4326|4325|4325.5|4324|2790
1626859380000|2021-07-21 09:23:00|||||||||2
1626859390000|2021-07-21 09:23:10|4326.5|4325.5|4326.5|4325.5|4327|4326|4326.5|4325|682
1626859400000|2021-07-21 09:23:20|4326|4325|4325|4324|4326|4325|4324.5|4324|3391
1626859410000|2021-07-21 09:23:30|||||||||5
1626859420000|2021-07-21 09:23:40|4325.5|4324.5|4325.5|4324.5|4325.5|4325|4324.5|4324|3163
1626859430000|2021-07-21 09:23:50|4326|4325|4327|4326|4327|4326|4325.5|4325|1918
1626859440000|2021-07-21 09:24:00|4327.5|4326.5|4329|4328|4329|4328|4327|4326.5|3777
1626859450000|2021-07-21 09:24:10|4329.5|4328.5|4329|4327.5|4330|4329|4329|4327.5|202
1626859460000|2021-07-21 09:24:20|4328.5||4328.5||4328.5||4328.5||13
1626859470000|2021-07-21 09:24:30|4329|4328|4330.5|4329|4330.5|4329|4329|4327.5|282
1626859480000|2021-07-21 09:24:40|4330|4329.5|4330|4329|4330.5|4329.5|4330|4329|274
1626859490000|2021-07-21 09:24:50|4329.5|4328.5|4329.5|4328.5|4330|4328.5|4329|4328.5|514
1626859500000|2021-07-21 09:25:00|4329|4328|4328.5|4327.5|4329.5|4328|4328|4327.5|1570
1626859510000|2021-07-21 09:25:10|4329|4328|4329|4328|4329.5|4328.5|4328.5|4328|529
1626859520000|2021-07-21 09:25:20|4329.5|4328.5|4330|4328.5|4330|4329|4329|4328|416
1626859530000|2021-07-21 09:25:30|4329.5|4329|4329.5|4328.5|4330|4329|4329.5|4328.5|132
1626859540000|2021-07-21 09:25:40||4329||4329||4329||4329|400
1626859550000|2021-07-21 09:25:50|4330|4329.5|4330.5|4329.5|4330.5|4329.5|4330|4329|278
1626859560000|2021-07-21 09:26:00|4330|4329|4329.5|4328.5|4330|4329|4329.5|4328.5|97
1626859570000|2021-07-21 09:26:10|4329|4328|4328.5|4328|4329|4328|4328.5|4328|553
1626859580000|2021-07-21 09:26:20|4329||4329||4329||4328.5||344
1626859600000|2021-07-21 09:26:40|4329.5|4328.5|4330|4329|4330.5|4329.5|4329.5|4328.5|2457
1626859610000|2021-07-21 09:26:50|4329.5||4329.5||4329.5||4329.5||0
1626859620000|2021-07-21 09:27:00|4330|4328.5|4330|4328.5|4330|4329|4329|4328.5|748
1626859630000|2021-07-21 09:27:10|4329.5|4328|4329.5|4328.5|4329.5|4328.5|4328.5|4328|1581
1626859640000|2021-07-21 09:27:20|4329||4329.5||4329.5||4329||0
1626859650000|2021-07-21 09:27:30|4329|4328|4329.5|4328.5|4329.5|4328.5|4329|4328|0
1626859660000|2021-07-21 09:27:40|4329|4328|4328.5|4327.5|4329|4328|4328|4327.5|1014
1626859670000|2021-07-21 09:27:50|4329|4328|4328.5|4328|4329|4328|4328.5|4327.5|585
1626859680000|2021-07-21 09:28:00|4329|4328.5|4330|4329|4330|4329.5|4329|4328.5|728
1626859690000|2021-07-21 09:28:10|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4329|4328.5|144
1626859700000|2021-07-21 09:28:20|||||||||46
1626859720000|2021-07-21 09:28:40|4329|4329|4330|4329|4330|4329.5|4329|4328.5|1347
1626859730000|2021-07-21 09:28:50|4329.5||4330||4330||4329.5||0
1626859740000|2021-07-21 09:29:00|4329.5|4328.5|4329.5|4329|4330|4329|4329|4328.5|2143
1626859750000|2021-07-21 09:29:10|4330|4328.5|4328.5|4327.5|4330|4329|4328|4327.5|777
1626859760000|2021-07-21 09:29:20|4328|4327|4328|4327|4328|4327|4328|4327|1
1626859770000|2021-07-21 09:29:30|4327.5|4326.5|4328|4327|4328|4327.5|4327|4326|805
1626859780000|2021-07-21 09:29:40||4327.5||4327.5||4327.5||4327.5|284
1626859790000|2021-07-21 09:29:50|4328.5|4328|4329|4328|4329|4328|4328.5|4328|1138
1626859800000|2021-07-21 09:30:00|4329.5|4328.5|4328|4327|4329.5|4328.5|4327.5|4327|1550
1626859810000|2021-07-21 09:30:10|4327.5|4326.5|4327|4326|4327.5|4327|4327|4326|25
1626859820000|2021-07-21 09:30:20|4327.5|4327|4327.5|4326.5|4328|4327|4327.5|4326.5|71
1626859830000|2021-07-21 09:30:30|4327|4327|4328|4327|4328.5|4327.5|4327|4326.5|698
1626859840000|2021-07-21 09:30:40|4328.5|4327.5|4329|4328|4329|4328.5|4328.5|4327.5|1950
1626859850000|2021-07-21 09:30:50|4329.5|4328.5|4329|4328|4329.5|4328.5|4329|4328|1422
1626859860000|2021-07-21 09:31:00|4329.5|4328.5|4330|4329|4330|4329|4329.5|4328.5|282
1626859870000|2021-07-21 09:31:10|4330.5|4329.5|4330|4329|4330.5|4329.5|4330|4329|24
1626859880000|2021-07-21 09:31:20|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|4330.5|4329.5|6
1626859890000|2021-07-21 09:31:30||4330||4329.5||4330||4329.5|0
1626859900000|2021-07-21 09:31:40|4331|4330|4331|4330.5|4331|4330.5|4331|4330|1
1626859910000|2021-07-21 09:31:50|4330.5|4330|4330.5|4329.5|4330.5|4330.5|4330.5|4329.5|918
1626859920000|2021-07-21 09:32:00|4330|4330|4331|4330|4331|4330|4330|4329.5|1178
1626859930000|2021-07-21 09:32:10|4330.5|4330.5|4331|4330.5|4331|4330.5|4330.5|4330.5|726
1626859940000|2021-07-21 09:32:20|4331.5|4330|4331.5|4330.5|4331.5|4331|4331|4330|1091
1626859950000|2021-07-21 09:32:30|4331||4331.5||4331.5||4331||506
1626859960000|2021-07-21 09:32:40|4331|4330|4330.5|4329.5|4331|4330|4330.5|4329.5|1662
1626859970000|2021-07-21 09:32:50|4331|4330|4331|4330|4331|4330.5|4331|4329.5|217
1626859980000|2021-07-21 09:33:00|4330.5|4329.5|4331|4330.5|4331|4330.5|4330.5|4329.5|759
1626859990000|2021-07-21 09:33:10|4331.5|4331|4332|4331|4332|4331.5|4331.5|4331|1250
1626860000000|2021-07-21 09:33:20||4331.5||4331||4331.5||4331|123
1626860020000|2021-07-21 09:33:40||4331.5||4331.5||4331.5||4331|2
1626860030000|2021-07-21 09:33:50|4332.5|4332|4334|4333|4334|4333.5|4332.5|4332|4642
1626860040000|2021-07-21 09:34:00|4333.5|4333.5|4332.5|4332|4334|4333.5|4332.5|4332|973
1626860050000|2021-07-21 09:34:10|4333|4332.5|4333|4332|4333|4332.5|4333|4332|1022
1626860070000|2021-07-21 09:34:30||4332.5||4332.5||4332.5||4332.5|38
1626860080000|2021-07-21 09:34:40|||||||||142
1626860090000|2021-07-21 09:34:50|4333.5|4333|4333.5|4332.5|4333.5|4333|4333.5|4332.5|299
1626860100000|2021-07-21 09:35:00|4333|4332|4333.5|4333|4333.5|4333|4332.5|4332|1901
1626860110000|2021-07-21 09:35:10|4334|4333.5|4334.5|4333.5|4335|4333.5|4334|4333.5|316
1626860120000|2021-07-21 09:35:20|||||||||1
1626860130000|2021-07-21 09:35:30|4335|4334|4334.5|4333.5|4335.5|4334.5|4334.5|4333.5|3
1626860140000|2021-07-21 09:35:40|4334|4333|4334|4333|4334|4333.5|4333.5|4333|241
1626860150000|2021-07-21 09:35:50|4333.5|4332.5|4333.5|4333|4333.5|4333|4333|4332.5|424
1626860160000|2021-07-21 09:36:00|4333|4332.5|4333|4332.5|4333.5|4332.5|4332.5|4332|387
1626860170000|2021-07-21 09:36:10|4332.5|4332|4333.5|4332.5|4333.5|4332.5|4332.5|4332|1862
1626860180000|2021-07-21 09:36:20||4333||4333||4333||4333|137
1626860190000|2021-07-21 09:36:30|4333|4332.5|4333|4332|4333.5|4333|4332.5|4332|699
1626860200000|2021-07-21 09:36:40|4333.5|4332.5|4333|4332|4333.5|4332.5|4333|4332|38
1626860210000|2021-07-21 09:36:50|4332.5|4332.5|4333|4332|4333|4332.5|4332.5|4332|30
1626860220000|2021-07-21 09:37:00|4332.5|4331.5|4332|4331|4332.5|4331.5|4332|4331|537
1626860230000|2021-07-21 09:37:10|4331.5|4331.5|4332|4331.5|4332|4331.5|4331.5|4331.5|199
1626860240000|2021-07-21 09:37:20|4332.5|4331|4333|4332|4333.5|4332.5|4332.5|4331|391
1626860250000|2021-07-21 09:37:30|4333.5|4332.5|4335|4334|4335.5|4334.5|4333.5|4332|3341
1626860270000|2021-07-21 09:37:50|4334.5||4334.5||4335||4334.5||22
1626860280000|2021-07-21 09:38:00|4334|4333.5|4333.5|4332.5|4334.5|4333.5|4333|4332.5|1346
1626860290000|2021-07-21 09:38:10||4333||4332.5||4333||4332.5|0
1626860300000|2021-07-21 09:38:20|4334|4333|4334.5|4333.5|4334.5|4334|4334|4333|712
1626860310000|2021-07-21 09:38:30||4334||4333.5||4334||4333.5|33
1626860330000|2021-07-21 09:38:50|4335|4334|4336|4335|4336.5|4335|4335|4333.5|1957
1626860350000|2021-07-21 09:39:10|4335.5|4334.5|4335.5|4334|4336|4334.5|4334.5|4334|1428
1626860360000|2021-07-21 09:39:20|4335|4334.5|4335|4334.5|4335|4334.5|4335|4334.5|4
1626860370000|2021-07-21 09:39:30|4335.5|4334|4335.5|4335|4336|4335.5|4335.5|4334|1456
1626860380000|2021-07-21 09:39:40||4334.5||4334.5||4334.5||4334.5|0
1626860390000|2021-07-21 09:39:50||4335||4334.5||4335||4334.5|0
1626860400000|2021-07-21 09:40:00|4335||4335||4335||4335||325
1626860410000|2021-07-21 09:40:10|4335.5|4335|4335.5|4334.5|4335.5|4335|4335.5|4334.5|787
1626860420000|2021-07-21 09:40:20|4335|4335|4335|4334.5|4335|4335|4335|4334.5|250
1626860440000|2021-07-21 09:40:40|4334.5|4334|4334.5|4334|4335|4334|4334|4333.5|2715
1626860450000|2021-07-21 09:40:50||4333.5||4333.5||4333.5||4333.5|25
1626860460000|2021-07-21 09:41:00|4335|4334|4335.5|4334.5|4335.5|4335|4334.5|4333.5|1287
1626860470000|2021-07-21 09:41:10|4335|4334|4335.5|4334|4335.5|4334|4335|4334|1
1626860480000|2021-07-21 09:41:20|4335||4335||4335||4335||0
1626860490000|2021-07-21 09:41:30|4335.5|4334.5|4335.5|4335|4336|4335|4335.5|4334|425
1626860500000|2021-07-21 09:41:40|4336|4335.5|4336.5|4336|4337.5|4337|4336|4335.5|2187
1626860510000|2021-07-21 09:41:50|4337|4336.5|4337|4336|4337|4336.5|4337|4336|276
1626860520000|2021-07-21 09:42:00|4336.5|4336.5|4337|4336|4337|4336.5|4336.5|4336|0
1626860530000|2021-07-21 09:42:10|4336.5|4336.5|4337|4336|4337|4336.5|4336.5|4336|470
1626860550000|2021-07-21 09:42:30|4336.5|4336.5|4336.5|4336|4337|4336.5|4336.5|4336|1006
1626860560000|2021-07-21 09:42:40|4337|4336.5|4337|4336|4337|4336.5|4336.5|4336|85
1626860570000|2021-07-21 09:42:50|4336.5||4337||4337||4336.5||0
1626860580000|2021-07-21 09:43:00|4336.5||4337||4337||4336.5||2
1626860590000|2021-07-21 09:43:10|4337.5|4336.5|4337.5|4336.5|4338.5|4337.5|4337|4336.5|1191
1626860600000|2021-07-21 09:43:20|4337|4336|4337|4336|4337.5|4336|4337|4336|478
1626860610000|2021-07-21 09:43:30|4336.5||4337||4337||4336.5||0
1626860620000|2021-07-21 09:43:40|4336.5|4335.5|4337.5|4336.5|4337.5|4337|4336.5|4335.5|1274
1626860630000|2021-07-21 09:43:50|4338|4337|4338|4337|4338|4337|4338|4337|0
1626860640000|2021-07-21 09:44:00|4338.5|4336.5|4338.5|4337.5|4339|4338|4338|4336.5|460
1626860650000|2021-07-21 09:44:10|4338|4337|4337.5|4337|4338|4337|4337.5|4337|618
1626860670000|2021-07-21 09:44:30|4338|4336.5|4336.5|4336|4338|4336.5|4336.5|4336|1047
1626860680000|2021-07-21 09:44:40||4335.5||4336||4336||4335.5|430
1626860690000|2021-07-21 09:44:50|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|278
1626860700000|2021-07-21 09:45:00|4335.5|4335|4337|4336|4337|4336.5|4335.5|4335|2789
1626860710000|2021-07-21 09:45:10|4337.5|4336.5|4337.5|4336.5|4338|4337|4337.5|4336.5|132
1626860720000|2021-07-21 09:45:20|4338|4337|4338|4337|4338|4337|4337.5|4337|282
1626860730000|2021-07-21 09:45:30||4337.5||4337.5||4337.5||4337.5|0
1626860740000|2021-07-21 09:45:40|4337.5|4337|4337.5|4336.5|4337.5|4337.5|4337.5|4336.5|242
1626860770000|2021-07-21 09:46:10|4338|4337|4338.5|4338|4339|4338|4337.5|4336.5|2234
1626860780000|2021-07-21 09:46:20|4339|4338.5|4339|4338.5|4339.5|4339|4338.5|4338.5|246
1626860790000|2021-07-21 09:46:30|4339.5|4338|4340|4339|4340|4339|4339.5|4338|547
1626860800000|2021-07-21 09:46:40|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|626
1626860810000|2021-07-21 09:46:50|4339||4339||4339.5||4339||60
1626860820000|2021-07-21 09:47:00|4339.5|4339|4339.5|4338.5|4339.5|4339|4339.5|4338.5|441
1626860830000|2021-07-21 09:47:10|4339|4338|4338.5|4338|4339|4338.5|4338.5|4338|1440
1626860840000|2021-07-21 09:47:20|4338|4337.5|4338|4337.5|4338.5|4337.5|4338|4337.5|859
1626860880000|2021-07-21 09:48:00|4338.5|4338|4338.5|4337.5|4338.5|4338|4338.5|4337.5|1072
1626860890000|2021-07-21 09:48:10|4338|4337|4338.5|4337.5|4339.5|4338.5|4337.5|4337|1521
1626860900000|2021-07-21 09:48:20|4339|4338|4339|4338|4339|4338|4338|4337.5|486
1626860910000|2021-07-21 09:48:30|4338.5|4338.5|4340|4339|4340|4339.5|4338.5|4338.5|228
1626860920000|2021-07-21 09:48:40|4340.5|4339.5|4341|4339.5|4341.5|4340.5|4339.5|4339|4664
1626860930000|2021-07-21 09:48:50|4340.5|4339|4340|4339|4340.5|4339.5|4340|4339|102
1626860940000|2021-07-21 09:49:00|||||||||2
1626860950000|2021-07-21 09:49:10||4339.5||4339.5||4339.5||4339.5|0
1626860960000|2021-07-21 09:49:20|||||||||86
1626860970000|2021-07-21 09:49:30|4341|4340|4341.5|4340.5|4341.5|4341|4340.5|4340|1186
1626860980000|2021-07-21 09:49:40|4342|4341|4342.5|4341.5|4342.5|4341.5|4342|4341|4
1626860990000|2021-07-21 09:49:50|4342|4341|4342|4341|4342|4341|4342|4341|714
1626861000000|2021-07-21 09:50:00|4341.5|4340.5|4343|4342|4343|4342|4341|4340.5|1688
1626861040000|2021-07-21 09:50:40||4342.5||4342||4342.5||4342|0
1626861050000|2021-07-21 09:50:50|4342.5|4342.5|4342.5|4342|4343|4342.5|4342.5|4341.5|1809
1626861060000|2021-07-21 09:51:00|4342|4341.5|4342.5|4341.5|4342.5|4341.5|4342|4341.5|26
1626861070000|2021-07-21 09:51:10|4343|4342|4341.5|4340.5|4343|4342|4341|4340.5|2324
1626861080000|2021-07-21 09:51:20|4342|4341|4342|4341|4342|4341|4342|4340.5|2
1626861090000|2021-07-21 09:51:30|4341.5|4340.5|4341|4340.5|4341.5|4341|4341|4340.5|85
1626861100000|2021-07-21 09:51:40|||||||||2
1626861110000|2021-07-21 09:51:50|4340.5|4340|4340|4339.5|4340.5|4340|4340|4339.5|530
1626861120000|2021-07-21 09:52:00|||||||||97
1626861130000|2021-07-21 09:52:10|4340.5|4340|4339.5|4338.5|4341|4340|4339|4338.5|1310
1626861140000|2021-07-21 09:52:20|4339||4339||4339||4339||25
1626861160000|2021-07-21 09:52:40||4338||4338||4338||4338|2
1626861170000|2021-07-21 09:52:50|4338.5||4338.5||4338.5||4338.5||2
1626861180000|2021-07-21 09:53:00|4338|4337.5|4339.5|4338.5|4339.5|4339|4337.5|4337|4073
1626861190000|2021-07-21 09:53:10|4340|4339|4340|4338.5|4340|4339|4340|4338.5|120
1626861200000|2021-07-21 09:53:20||4339||4339||4339||4339|0
1626861210000|2021-07-21 09:53:30|4339.5|4339.5|4340|4339.5|4340.5|4340|4339.5|4339.5|844
1626861220000|2021-07-21 09:53:40|4339.5|4339|4340|4339|4340|4339.5|4339|4338.5|1477
1626861230000|2021-07-21 09:53:50|||||||||2
1626861250000|2021-07-21 09:54:10|4340.5|4339.5|4340|4339|4341|4340|4340|4339|424
1626861260000|2021-07-21 09:54:20|||||||||2
1626861270000|2021-07-21 09:54:30|4340.5|4339.5|4340|4339|4340.5|4340|4340|4339|783
1626861280000|2021-07-21 09:54:40|4340.5|4339.5|4339.5|4339|4341|4340|4339.5|4339|975
1626861300000|2021-07-21 09:55:00|4340|4339.5|4340|4339|4340.5|4339.5|4340|4339|807
1626861320000|2021-07-21 09:55:20|4340.5|4339.5|4341.5|4341|4341.5|4341|4340|4339.5|1360
1626861330000|2021-07-21 09:55:30|4342|4341.5|4342|4341.5|4342|4341.5|4342|4341|0
1626861340000|2021-07-21 09:55:40|||||||||71
1626861350000|2021-07-21 09:55:50|||||||||163
1626861360000|2021-07-21 09:56:00|4342.5|4342|4343.5|4342.5|4343.5|4342.5|4342.5|4342|383
1626861380000|2021-07-21 09:56:20|4343|4342|4343.5|4342.5|4343.5|4342.5|4342.5|4342|2847
1626861390000|2021-07-21 09:56:30|4343|4342|4343|4342|4343.5|4342|4342.5|4342|583
1626861400000|2021-07-21 09:56:40|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|236
1626861410000|2021-07-21 09:56:50|4343|4342|4343.5|4342.5|4343.5|4342.5|4342.5|4342|100
1626861420000|2021-07-21 09:57:00|4343|4342|4343|4342.5|4343|4342.5|4342.5|4342|339
1626861430000|2021-07-21 09:57:10|4342.5|4342|4342.5|4341.5|4342.5|4342|4342.5|4341.5|945
1626861440000|2021-07-21 09:57:20|4342||4342.5||4342.5||4342||0
1626861450000|2021-07-21 09:57:30|4342|4341|4341.5|4341|4342|4341|4341.5|4341|262
1626861460000|2021-07-21 09:57:40|4342|4341.5|4342.5|4341.5|4342.5|4341.5|4342|4341.5|1035
1626861480000|2021-07-21 09:58:00|4342||4342||4342||4342||101
1626861510000|2021-07-21 09:58:30|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4342|621
1626861520000|2021-07-21 09:58:40|4343.5|4342.5|4342.5|4342|4343.5|4342.5|4342.5|4342|212
1626861540000|2021-07-21 09:59:00|4342|4341.5|4343.5|4342|4343.5|4342|4342|4341.5|514
1626861550000|2021-07-21 09:59:10|4343||4343.5||4343.5||4343||228
1626861560000|2021-07-21 09:59:20||4342.5||4342.5||4342.5||4342.5|0
1626861570000|2021-07-21 09:59:30||4343||4343||4343||4343|125
1626861590000|2021-07-21 09:59:50|||||||||175
1626861600000|2021-07-21 10:00:00|4343|4342.5|4343|4342|4343|4342.5|4342.5|4342|1289
1626861620000|2021-07-21 10:00:20|4343.5|4342.5|4343.5|4343|4343.5|4343|4343.5|4342.5|336
1626861630000|2021-07-21 10:00:30|4343|4342.5|4343.5|4342.5|4343.5|4342.5|4343|4342.5|0
1626861640000|2021-07-21 10:00:40|4343|4342|4342.5|4341.5|4343|4342|4342|4341.5|256
1626861660000|2021-07-21 10:01:00|4342|4341|4342.5|4341|4342.5|4341|4341.5|4341|502
1626861670000|2021-07-21 10:01:10|4342||4342||4342||4342||0
1626861680000|2021-07-21 10:01:20||4341.5||4341.5||4341.5||4341.5|507
1626861690000|2021-07-21 10:01:30|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4342|440
1626861700000|2021-07-21 10:01:40|4342|4341.5|4342.5|4341.5|4342.5|4341.5|4342|4341.5|15
1626861710000|2021-07-21 10:01:50|4342||4342.5||4342.5||4342||0
1626861720000|2021-07-21 10:02:00||4342||4342||4342||4342|0
1626861740000|2021-07-21 10:02:20|||||||||204
1626861750000|2021-07-21 10:02:30|4343|4341.5|4342.5|4341.5|4343|4342|4342.5|4341.5|137
1626861760000|2021-07-21 10:02:40|4342||4342||4342||4342||0
1626861770000|2021-07-21 10:02:50|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4341|429
1626861780000|2021-07-21 10:03:00|4342|4340.5|4343.5|4342|4343.5|4342|4341|4340.5|1343
1626861790000|2021-07-21 10:03:10|4343||4343||4343||4343||0
1626861800000|2021-07-21 10:03:20|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342|4341.5|191
1626861810000|2021-07-21 10:03:30|4342||4342||4342||4342||60
1626861840000|2021-07-21 10:04:00|4341.5|4341|4342.5|4341.5|4342.5|4342|4341.5|4341|969
1626861850000|2021-07-21 10:04:10|4343|4342|4342.5|4342|4343|4342.5|4342.5|4342|212
1626861860000|2021-07-21 10:04:20|4342|4341.5|4342|4341.5|4342.5|4341.5|4342|4341.5|26
1626861870000|2021-07-21 10:04:30|4341.5|4341|4342|4341|4342|4341|4341.5|4341|688
1626861880000|2021-07-21 10:04:40|4341.5||4342||4342||4341.5||0
1626861890000|2021-07-21 10:04:50|4341.5||4342||4342||4341.5||1
1626861900000|2021-07-21 10:05:00|4341.5||4341.5||4341.5||4341.5||0
1626861910000|2021-07-21 10:05:10|4341|4340.5|4340|4339|4341|4340.5|4339|4338.5|2579
1626861920000|2021-07-21 10:05:20|4340.5|4339.5|4340.5|4340|4340.5|4340|4340.5|4339.5|538
1626861930000|2021-07-21 10:05:30|4341|4340.5|4341|4340.5|4341.5|4341|4341|4340|940
1626861940000|2021-07-21 10:05:40|4341.5||4341.5||4341.5||4341.5||0
1626861950000|2021-07-21 10:05:50|4341||4341||4341||4341||135
1626861960000|2021-07-21 10:06:00|4341.5|4341|4342|4341|4342|4341|4341.5|4341|31
1626861970000|2021-07-21 10:06:10|4342.5|4341.5|4342.5|4341.5|4343|4342.5|4342|4341|1208
1626861980000|2021-07-21 10:06:20|4342|4341|4342.5|4341.5|4343|4342.5|4341.5|4341|665
1626861990000|2021-07-21 10:06:30|4342|4341|4342|4341|4342|4341|4342|4341|50
1626862010000|2021-07-21 10:06:50|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|4342.5|4341.5|386
1626862020000|2021-07-21 10:07:00|4342|4341|4341.5|4341|4342|4341|4341.5|4341|0
1626862040000|2021-07-21 10:07:20|4342|4341.5|4342.5|4341.5|4342.5|4342|4342|4341.5|1216
1626862060000|2021-07-21 10:07:40|4343.5|4342|4344|4343|4344|4343|4343.5|4342|170
1626862070000|2021-07-21 10:07:50|4344.5|4343.5|4344.5|4343.5|4345|4344|4343.5|4343|1686
1626862080000|2021-07-21 10:08:00|4344|4343|4344.5|4343.5|4344.5|4344|4343.5|4343|1036
1626862090000|2021-07-21 10:08:10|4345|4344|4345|4344|4345|4344.5|4344.5|4343.5|2143
1626862100000|2021-07-21 10:08:20|4345.5|4344.5|4345|4344|4345.5|4344.5|4345|4344|50
1626862110000|2021-07-21 10:08:30|4344.5|4343.5|4345|4344.5|4345|4344.5|4344.5|4343.5|1398
1626862120000|2021-07-21 10:08:40|4344.5|4344|4344.5|4344|4344.5|4344|4344|4343.5|2081
1626862130000|2021-07-21 10:08:50|4344|4343.5|4344|4343|4344.5|4343.5|4343.5|4343|303
1626862150000|2021-07-21 10:09:10|4343.5|4342.5|4344.5|4343.5|4344.5|4343.5|4343|4342.5|1623
1626862170000|2021-07-21 10:09:30|4345|4344|4344.5|4344|4345|4344|4344.5|4344|112
1626862180000|2021-07-21 10:09:40|4345|4345|4346|4345|4346|4345|4345|4344|3002
1626862190000|2021-07-21 10:09:50|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|550
1626862200000|2021-07-21 10:10:00|4346|4345|4346|4345|4346|4345|4346|4345|259
1626862210000|2021-07-21 10:10:10|4346.5|4345.5|4346.5|4345.5|4346.5|4346|4346|4345.5|1028
1626862230000|2021-07-21 10:10:30|4346||4346.5||4346.5||4346||105
1626862240000|2021-07-21 10:10:40|4346|4346|4347|4346|4347|4346.5|4346|4345.5|2213
1626862270000|2021-07-21 10:11:10|4346.5|4345.5|4347|4346.5|4347|4346.5|4346|4345.5|1752
1626862280000|2021-07-21 10:11:20|4346.5|4346|4346.5|4345.5|4346.5|4346|4346|4345.5|388
1626862290000|2021-07-21 10:11:30|4346|4345|4347|4346.5|4347|4346.5|4346|4345|1176
1626862300000|2021-07-21 10:11:40||4346||4346.5||4346.5||4346|0
1626862310000|2021-07-21 10:11:50|4347.5|4347|4349|4348|4349|4348|4347.5|4346.5|1124
1626862320000|2021-07-21 10:12:00|4348.5|4347.5|4348.5|4347.5|4348.5|4347.5|4348|4347|536
1626862330000|2021-07-21 10:12:10|4349|4348|4348.5|4347.5|4349|4348|4348.5|4347.5|1381
1626862340000|2021-07-21 10:12:20|4348||4348.5||4348.5||4348||0
1626862360000|2021-07-21 10:12:40|4348|4348|4348.5|4348|4348.5|4348|4348|4348|888
1626862370000|2021-07-21 10:12:50|4348|4347.5|4348|4347.5|4348.5|4347.5|4348|4347.5|323
1626862380000|2021-07-21 10:13:00|4348.5|4348|4347.5|4346.5|4348.5|4348|4346.5|4345.5|7202
1626862390000|2021-07-21 10:13:10|||||||||91
1626862400000|2021-07-21 10:13:20|||||||||2
1626862410000|2021-07-21 10:13:30|4347|4346|4347.5|4346.5|4347.5|4346.5|4346.5|4346|1343
1626862420000|2021-07-21 10:13:40|4347|4347|4348|4347|4348|4347|4347|4346.5|1212
1626862430000|2021-07-21 10:13:50|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347|4346|1215
1626862440000|2021-07-21 10:14:00|4347|4346|4345.5|4344.5|4347|4346|4345|4344.5|1025
1626862450000|2021-07-21 10:14:10|4345|4345|4345|4344.5|4346|4345|4345|4344.5|3063
1626862460000|2021-07-21 10:14:20|4345.5|4345|4345|4344|4345.5|4345|4344.5|4344|451
1626862470000|2021-07-21 10:14:30|4345.5|4344.5|4345.5|4344.5|4345.5|4345|4345.5|4344.5|939
1626862490000|2021-07-21 10:14:50|4346|4345|4345.5|4344.5|4346|4345|4345|4344.5|1799
1626862500000|2021-07-21 10:15:00|4345|4344|4345|4344|4345|4344|4345|4344|373
1626862510000|2021-07-21 10:15:10|4344.5|4344.5|4345|4344|4345|4344.5|4344.5|4344|272
1626862520000|2021-07-21 10:15:20|4345.5|4344.5|4347|4346|4347.5|4346.5|4345|4344|5097
1626862530000|2021-07-21 10:15:30||4346.5||4346.5||4346.5||4346|90
1626862540000|2021-07-21 10:15:40||4346||4346||4346||4346|250
1626862550000|2021-07-21 10:15:50|4347.5|4346.5|4347.5|4346.5|4347.5|4346.5|4347.5|4346|807
1626862570000|2021-07-21 10:16:10|4347|4346|4345.5|4345|4347|4346|4345.5|4345|1303
1626862580000|2021-07-21 10:16:20|4346|4344.5|4345|4344|4346|4344.5|4344.5|4344|301
1626862590000|2021-07-21 10:16:30|4344.5|4343.5|4344|4343.5|4344.5|4343.5|4344|4343.5|39
1626862600000|2021-07-21 10:16:40|4344.5|4344|4346|4344.5|4346|4345|4344.5|4344|1485
1626862610000|2021-07-21 10:16:50|4345.5|4344|4344|4343|4345.5|4344|4344|4343|392
1626862620000|2021-07-21 10:17:00|4344.5|4343.5|4344|4343|4344.5|4343.5|4344|4343|25
1626862630000|2021-07-21 10:17:10|4344.5|4343.5|4345.5|4344.5|4346|4345|4344.5|4343.5|1815
1626862640000|2021-07-21 10:17:20|4345|4344|4344.5|4343.5|4345|4344|4344.5|4343.5|335
1626862650000|2021-07-21 10:17:30|4345|4344|4345|4344|4345.5|4345|4345|4344|1698
1626862660000|2021-07-21 10:17:40|4345.5|4344.5|4346|4345|4346|4345|4345.5|4344.5|36
1626862670000|2021-07-21 10:17:50|4346.5|4345.5|4347|4346|4347.5|4346.5|4346.5|4345.5|2271
1626862680000|2021-07-21 10:18:00|4346.5|4346.5|4348|4347|4348|4347.5|4346.5|4346.5|2169
1626862690000|2021-07-21 10:18:10|||||||||2
1626862700000|2021-07-21 10:18:20|||||||||1
1626862710000|2021-07-21 10:18:30|4348.5|4347.5|4349|4348|4350|4349|4348|4347.5|3305
1626862720000|2021-07-21 10:18:40|4348.5|4347.5|4347|4346|4349|4348|4347|4346|2510
1626862730000|2021-07-21 10:18:50|4346.5|4346.5|4347.5|4346|4347.5|4346.5|4346.5|4346|2
1626862740000|2021-07-21 10:19:00|4347|4346.5|4348.5|4347.5|4348.5|4348|4347|4346|2430
1626862750000|2021-07-21 10:19:10|4349|4348|4349|4348|4349|4348.5|4348.5|4348|340
1626862760000|2021-07-21 10:19:20|4349.5|4348.5|4349.5|4348.5|4349.5|4348.5|4349.5|4348|1036
1626862770000|2021-07-21 10:19:30|4349|4348|4349.5|4348.5|4350|4349|4348.5|4348|2838
1626862780000|2021-07-21 10:19:40|4350|4349|4349.5|4348.5|4350|4349|4349.5|4348.5|167
1626862790000|2021-07-21 10:19:50|4350|4349|4350.5|4349.5|4350.5|4350|4350|4349|1322
1626862800000|2021-07-21 10:20:00|4350|4349|4348.5|4347.5|4350|4349|4348.5|4347.5|6969
1626862810000|2021-07-21 10:20:10|4348|4347|4348|4347|4348|4347|4348|4347|52
1626862820000|2021-07-21 10:20:20||4347.5||4347||4347.5||4347|801
1626862830000|2021-07-21 10:20:30|4348.5|4347.5|4348.5|4347.5|4348.5|4348|4348.5|4347.5|713
1626862840000|2021-07-21 10:20:40|||||||||47
1626862860000|2021-07-21 10:21:00|4349|4348|4349|4348|4349|4348.5|4348.5|4348|55
1626862870000|2021-07-21 10:21:10|4348.5|4347.5|4348.5|4347.5|4349|4348|4348|4347.5|1490
1626862880000|2021-07-21 10:21:20|4348|4348|4347.5|4346.5|4348|4348|4347.5|4346.5|1880
1626862890000|2021-07-21 10:21:30|4347||4347||4347.5||4347||325
1626862900000|2021-07-21 10:21:40|4347.5|4347|4350|4349|4350|4349|4347.5|4347|3271
1626862910000|2021-07-21 10:21:50|4350.5|4349.5|4350.5|4349.5|4351|4350|4350|4349.5|748
1626862920000|2021-07-21 10:22:00|4350|4349|4351|4350|4351|4350|4350|4349|354
1626862930000|2021-07-21 10:22:10|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4350.5|4349.5|1137
1626862940000|2021-07-21 10:22:20|4351|4350|4351|4350|4351|4350.5|4351|4350|328
1626862950000|2021-07-21 10:22:30|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351|4350|25
1626862960000|2021-07-21 10:22:40|4352|4351|4352.5|4351|4352.5|4351.5|4351.5|4350.5|91
1626862970000|2021-07-21 10:22:50|4352|4351.5|4352.5|4351.5|4352.5|4351.5|4352|4351.5|2
1626862980000|2021-07-21 10:23:00|4352|4351|4352.5|4351.5|4352.5|4351.5|4351.5|4350.5|1795
1626862990000|2021-07-21 10:23:10|4352|4351|4352|4351.5|4352|4352|4351.5|4351|177
1626863000000|2021-07-21 10:23:20|4351.5|4351|4353|4352|4353|4352|4351.5|4351|319
1626863010000|2021-07-21 10:23:30|4353.5|4352.5|4352.5|4351.5|4353.5|4352.5|4352.5|4351.5|1072
1626863020000|2021-07-21 10:23:40|4353|4352|4353.5|4352.5|4354|4353|4353|4351.5|249
1626863030000|2021-07-21 10:23:50|4353|4352|4354|4352.5|4354|4353|4353|4352|166
1626863050000|2021-07-21 10:24:10|4353.5|4353|4353.5|4352.5|4353.5|4353|4353|4352.5|289
1626863060000|2021-07-21 10:24:20|4353|4352|4353|4352|4353.5|4352|4352.5|4352|807
1626863070000|2021-07-21 10:24:30||4351.5||4351.5||4351.5||4351.5|2
1626863080000|2021-07-21 10:24:40|4352.5||4353||4353||4352.5||2
1626863090000|2021-07-21 10:24:50|4352.5|4352|4352.5|4351.5|4352.5|4352.5|4352.5|4351.5|1443
1626863100000|2021-07-21 10:25:00|4352|4351|4351.5|4351|4352|4351|4351.5|4350.5|275
1626863110000|2021-07-21 10:25:10||4350.5||4350.5||4350.5||4350.5|2
1626863130000|2021-07-21 10:25:30||4351||4350.5||4351||4350.5|914
1626863140000|2021-07-21 10:25:40|||||||||2
1626863150000|2021-07-21 10:25:50|4352|4351|4353|4351.5|4353|4352.5|4352|4351|1839
1626863160000|2021-07-21 10:26:00|4352.5||4352.5||4352.5||4352.5||2
1626863170000|2021-07-21 10:26:10|4353|4352|4353.5|4352.5|4354|4353.5|4352.5|4351.5|1170
1626863180000|2021-07-21 10:26:20|4353|4352|4353.5|4352.5|4354|4353|4353|4352|379
1626863190000|2021-07-21 10:26:30|4353|4352|4352.5|4351.5|4353|4352|4352|4351.5|1101
1626863200000|2021-07-21 10:26:40|4352|4351|4352.5|4351|4352.5|4351.5|4352|4351|550
1626863210000|2021-07-21 10:26:50|4353|4351.5|4353|4352|4353.5|4352.5|4352.5|4351|3365
1626863220000|2021-07-21 10:27:00|4352.5|4352.5|4353|4352|4353|4352.5|4352.5|4352|748
1626863230000|2021-07-21 10:27:10|4352.5|4351.5|4352.5|4351.5|4353|4351.5|4352.5|4351.5|2
1626863240000|2021-07-21 10:27:20|4352|4352|4352|4351.5|4352|4352|4352|4351.5|5
1626863250000|2021-07-21 10:27:30|4352.5||4352.5||4352.5||4352.5||771
1626863260000|2021-07-21 10:27:40|4352|4351|4352|4351|4352.5|4351|4351.5|4351|2645
1626863270000|2021-07-21 10:27:50||4350.5||4350.5||4350.5||4350.5|2
1626863280000|2021-07-21 10:28:00|4351.5|4350|4350.5|4349.5|4351.5|4350|4349.5|4349|2272
1626863290000|2021-07-21 10:28:10|4351|4350|4351|4350|4351|4350|4350.5|4350|2
1626863300000|2021-07-21 10:28:20||4350.5||4350||4350.5||4350|228
1626863310000|2021-07-21 10:28:30|4351.5|4350.5|4352|4351|4352|4351|4351.5|4350|537
1626863320000|2021-07-21 10:28:40|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|57
1626863330000|2021-07-21 10:28:50||4351||4350.5||4351||4350.5|282
1626863340000|2021-07-21 10:29:00|4351|4350|4351|4350|4351.5|4350.5|4350.5|4349.5|1528
1626863350000|2021-07-21 10:29:10|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|0
1626863360000|2021-07-21 10:29:20|4351|4350|4351|4350|4351|4350|4350|4350|94
1626863380000|2021-07-21 10:29:40|4351.5|4350.5|4352.5|4351.5|4352.5|4351.5|4351|4349.5|9461
1626863390000|2021-07-21 10:29:50|4353|4352|4352|4351.5|4353|4352|4352|4351.5|4526
1626863400000|2021-07-21 10:30:00|4351.5|4351|4352|4351|4352.5|4351.5|4351.5|4350.5|4586
1626863410000|2021-07-21 10:30:10|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|4351.5|4350.5|0
1626863420000|2021-07-21 10:30:20|||||||||2
1626863430000|2021-07-21 10:30:30|4351|4350|4351|4350|4351.5|4350|4350|4349.5|1601
1626863440000|2021-07-21 10:30:40|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|4350.5|4349.5|235
1626863450000|2021-07-21 10:30:50|4350|4349|4350|4349.5|4350.5|4349.5|4349.5|4348.5|1650
1626863460000|2021-07-21 10:31:00|4350.5|4349|4349.5|4348.5|4351|4350|4349.5|4348.5|882
1626863470000|2021-07-21 10:31:10|4350|4349|4349|4348|4350|4349|4349|4348|2
1626863480000|2021-07-21 10:31:20|4349.5|4348.5|4350.5|4349.5|4351|4349.5|4349.5|4348.5|1274
1626863490000|2021-07-21 10:31:30|4351|4348.5|4350|4349|4351|4349|4349.5|4348.5|26
1626863500000|2021-07-21 10:31:40|||||||||2
1626863510000|2021-07-21 10:31:50|4349.5|4348.5|4349|4348|4349.5|4348.5|4349|4348|293
1626863520000|2021-07-21 10:32:00|4348.5|4347.5|4348.5|4347.5|4349|4347.5|4348.5|4347.5|1003
1626863530000|2021-07-21 10:32:10||4348||4347.5||4348||4347.5|350
1626863540000|2021-07-21 10:32:20|||||||||2
1626863550000|2021-07-21 10:32:30|4348|4347|4348.5|4347.5|4348.5|4347.5|4347.5|4347|1215
1626863560000|2021-07-21 10:32:40|4348|4347|4348|4347|4348|4347|4347.5|4346.5|309
1626863570000|2021-07-21 10:32:50|4347.5|4346.5|4347.5|4346.5|4348|4346.5|4347|4346.5|2
1626863580000|2021-07-21 10:33:00|4348|4347|4347.5|4346.5|4348|4347|4347|4346.5|854
1626863590000|2021-07-21 10:33:10|4348||4348||4348||4348||0
1626863600000|2021-07-21 10:33:20|4347.5|4347|4347.5|4346.5|4348|4347.5|4347.5|4346.5|875
1626863610000|2021-07-21 10:33:30|||||||||2
1626863620000|2021-07-21 10:33:40|4348|4347|4349|4348|4349|4348|4348|4346.5|3483
1626863630000|2021-07-21 10:33:50|||||||||10
1626863640000|2021-07-21 10:34:00|4348.5|4347.5|4348|4347.5|4348.5|4347.5|4348|4347.5|949
1626863650000|2021-07-21 10:34:10|4348.5|4348|4344|4343.5|4349|4348|4344|4343.5|16227
1626863660000|2021-07-21 10:34:20|4344.5|4344|4345.5|4344.5|4345.5|4344.5|4343|4342.5|10866
1626863670000|2021-07-21 10:34:30|4345|4344|4345.5|4344|4345.5|4344|4345|4344|0
1626863680000|2021-07-21 10:34:40|4345|4343.5|4343.5|4342.5|4345|4343.5|4343.5|4342.5|1529
1626863690000|2021-07-21 10:34:50|4343|4343|4343|4342|4344|4343|4343|4342|3236
1626863700000|2021-07-21 10:35:00|4343.5|4342.5|4344.5|4343.5|4344.5|4343.5|4343.5|4342|3173
1626863720000|2021-07-21 10:35:20|4344|4344|4345|4344|4345.5|4345|4344|4343|6107
1626863730000|2021-07-21 10:35:30|4345.5|4344.5|4346.5|4345.5|4346.5|4345.5|4345|4344.5|4153
1626863740000|2021-07-21 10:35:40|4346|4345|4346|4345|4346|4345|4345.5|4345|0
1626863750000|2021-07-21 10:35:50|4346.5|4345.5|4346.5|4345.5|4346.5|4345.5|4346|4345|1302
1626863760000|2021-07-21 10:36:00|4346|4345|4346|4345|4346.5|4345|4345.5|4345|3398
1626863770000|2021-07-21 10:36:10|4345.5||4346||4346||4345.5||786
1626863780000|2021-07-21 10:36:20|4345.5|4344.5|4345.5|4344.5|4345.5|4344.5|4345|4344.5|428
1626863790000|2021-07-21 10:36:30|||||||||46
1626863800000|2021-07-21 10:36:40|4345|4345|4345.5|4344.5|4345.5|4345|4345|4344.5|234
1626863810000|2021-07-21 10:36:50|4345|4344|4344|4343.5|4345|4344|4344|4343.5|1137
1626863820000|2021-07-21 10:37:00|4344.5|4343|4344.5|4343.5|4345.5|4344.5|4344|4343|1419
1626863830000|2021-07-21 10:37:10|4345|4344|4345|4344|4345|4344|4344|4343.5|273
1626863840000|2021-07-21 10:37:20|4345.5|4344.5|4345.5|4344.5|4345.5|4345|4345|4344.5|352
1626863850000|2021-07-21 10:37:30|||||||||350
1626863870000|2021-07-21 10:37:50|||||||||2
1626863880000|2021-07-21 10:38:00|4345|4344|4341.5|4341|4345.5|4344|4341.5|4340.5|2520
1626863890000|2021-07-21 10:38:10|4342|4340.5|4341.5|4340.5|4342|4340.5|4341.5|4340.5|2
1626863900000|2021-07-21 10:38:20|||||||||26
1626863910000|2021-07-21 10:38:30|4341|4340|4341|4340|4341|4340|4341|4340|1
1626863920000|2021-07-21 10:38:40|4340.5||4341||4341||4340.5||36
1626863930000|2021-07-21 10:38:50|4340.5|4339.5|4341.5|4340.5|4341.5|4340.5|4340|4339.5|910
1626863940000|2021-07-21 10:39:00|4341|4341|4341|4340.5|4341|4341|4341|4340.5|499
1626863950000|2021-07-21 10:39:10|4340.5|4340|4341|4340|4341.5|4340.5|4340.5|4340|1448
1626863960000|2021-07-21 10:39:20|4340.5|4339.5|4341|4340|4341|4340.5|4340|4339|2306
1626863970000|2021-07-21 10:39:30|4341.5||4341.5||4341.5||4341.5||1
1626863980000|2021-07-21 10:39:40|4341|4340.5|4341|4340|4341|4341|4340.5|4340|1317
1626863990000|2021-07-21 10:39:50|4340.5||4340.5||4340.5||4340.5||0
1626864000000|2021-07-21 10:40:00|4341|4340.5|4340.5|4339.5|4342|4341|4340.5|4339.5|1755
1626864010000|2021-07-21 10:40:10|4340|4340|4340|4339.5|4341|4340|4340|4339.5|369
1626864020000|2021-07-21 10:40:20|4340.5|4340|4341.5|4340.5|4341.5|4340.5|4340.5|4340|275
1626864040000|2021-07-21 10:40:40|4342|4341|4341.5|4341|4342|4341|4341|4340|2374
1626864050000|2021-07-21 10:40:50||4340.5||4340.5||4341||4340.5|0
1626864060000|2021-07-21 10:41:00|4341|4340|4340|4339|4341|4340|4340|4338.5|453
1626864080000|2021-07-21 10:41:20|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4339.5|4339|3610
1626864090000|2021-07-21 10:41:30|||||||||215
1626864100000|2021-07-21 10:41:40|||||||||80
1626864110000|2021-07-21 10:41:50|4340|4339|4340.5|4339.5|4340.5|4339.5|4340|4339|1216
1626864120000|2021-07-21 10:42:00|4341|4340|4340.5|4339.5|4341|4340.5|4340|4339.5|541
1626864130000|2021-07-21 10:42:10|4340||4340.5||4340.5||4340||0
1626864140000|2021-07-21 10:42:20|||||||||1
1626864150000|2021-07-21 10:42:30|||||||||25
1626864160000|2021-07-21 10:42:40|4341|4340|4340.5|4339.5|4341|4340.5|4340.5|4339.5|693
1626864180000|2021-07-21 10:43:00|4340||4340.5||4340.5||4340||60
1626864200000|2021-07-21 10:43:20|4341|4340|4342.5|4341|4342.5|4341.5|4340.5|4339.5|3355
1626864210000|2021-07-21 10:43:30|4342|4340.5|4340.5|4340|4342|4340.5|4340.5|4340|179
1626864220000|2021-07-21 10:43:40|4341|4339.5|4340.5|4339.5|4341|4340|4340.5|4339.5|93
1626864240000|2021-07-21 10:44:00|4340||4340||4340||4340||0
1626864250000|2021-07-21 10:44:10|4340.5||4340.5||4340.5||4340.5||312
1626864260000|2021-07-21 10:44:20|4340|4339|4339.5|4339|4340|4339|4339.5|4339|741
1626864270000|2021-07-21 10:44:30||4338.5||4338.5||4338.5||4338.5|242
1626864280000|2021-07-21 10:44:40|4339||4339.5||4339.5||4339||185
1626864290000|2021-07-21 10:44:50|4339|4338|4338.5|4338|4339.5|4338.5|4338.5|4338|2072
1626864300000|2021-07-21 10:45:00|4339||4338.5||4339||4338.5||150
1626864310000|2021-07-21 10:45:10|4338|4337.5|4339|4338|4339|4338|4338|4337|1009
1626864320000|2021-07-21 10:45:20|4339.5|4338.5|4340|4339|4340|4339|4339|4338|1004
1626864330000|2021-07-21 10:45:30|4339.5|4338.5|4339.5|4339|4339.5|4339|4339.5|4338.5|0
1626864340000|2021-07-21 10:45:40|4340||4340||4340||4340||770
1626864350000|2021-07-21 10:45:50|4339.5||4340||4340||4339.5||215
1626864360000|2021-07-21 10:46:00|||||||||100
1626864370000|2021-07-21 10:46:10|||||||||314
1626864380000|2021-07-21 10:46:20|4339.5|4339.5|4340|4339|4340|4339.5|4339.5|4339|664
1626864390000|2021-07-21 10:46:30|4339.5|4338.5|4340|4339|4340|4339|4339.5|4338.5|215
1626864420000|2021-07-21 10:47:00|4339.5|4338.5|4338.5|4337.5|4340|4338.5|4338|4337|1731
1626864430000|2021-07-21 10:47:10|4338|4337|4337.5|4337|4338|4337.5|4337.5|4337|520
1626864440000|2021-07-21 10:47:20|4338||4338||4338||4338||100
1626864450000|2021-07-21 10:47:30|4337.5|4337.5|4338|4337.5|4338|4337.5|4337.5|4337|357
1626864460000|2021-07-21 10:47:40|4337.5|4337|4337.5|4337|4338|4337|4337.5|4337|34
1626864470000|2021-07-21 10:47:50|4338|4337.5|4338|4337.5|4338.5|4338|4338|4337|323
1626864480000|2021-07-21 10:48:00|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|139
1626864490000|2021-07-21 10:48:10|4338|4336.5|4338|4337|4338.5|4337.5|4337|4336.5|1719
1626864500000|2021-07-21 10:48:20||4337.5||4337.5||4337.5||4337.5|0
1626864510000|2021-07-21 10:48:30|4338.5|4337|4338.5|4337.5|4338.5|4337.5|4338|4337|229
1626864520000|2021-07-21 10:48:40|4338|4337|4338|4337|4338|4337|4338|4337|188
1626864540000|2021-07-21 10:49:00|4337.5|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|676
1626864550000|2021-07-21 10:49:10|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|263
1626864560000|2021-07-21 10:49:20|4336.5|4336|4337|4336|4337|4336.5|4336.5|4336|423
1626864570000|2021-07-21 10:49:30|4337.5|4336.5|4337.5|4336.5|4338|4337|4337|4336.5|812
1626864580000|2021-07-21 10:49:40|4338|4337|4337.5|4336.5|4338.5|4337.5|4337.5|4336.5|556
1626864590000|2021-07-21 10:49:50|4337||4337.5||4337.5||4337||51
1626864600000|2021-07-21 10:50:00|4337||4337||4337||4337||97
1626864610000|2021-07-21 10:50:10|4336.5|4336|4337|4336.5|4337.5|4337|4336.5|4336|804
1626864620000|2021-07-21 10:50:20|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|482
1626864630000|2021-07-21 10:50:30|4338|4337.5|4339|4338.5|4339.5|4339|4338|4337.5|3345
1626864640000|2021-07-21 10:50:40|||||||||2
1626864650000|2021-07-21 10:50:50|4338.5|4338|4338.5|4337.5|4338.5|4338|4338.5|4337.5|405
1626864660000|2021-07-21 10:51:00|4338||4338||4338||4338||147
1626864670000|2021-07-21 10:51:10||4337||4337.5||4337.5||4337|2
1626864680000|2021-07-21 10:51:20|4338.5|4338|4338.5|4337.5|4338.5|4338|4338.5|4337.5|70
1626864690000|2021-07-21 10:51:30|4339|4338|4338.5|4338|4339|4338|4338.5|4338|2
1626864700000|2021-07-21 10:51:40|4338|4337.5|4337.5|4337|4338|4337.5|4337.5|4336.5|52
1626864710000|2021-07-21 10:51:50|4338||4338||4338||4338||0
1626864720000|2021-07-21 10:52:00|4337.5|4336.5|4337|4336.5|4337.5|4336.5|4337|4336.5|52
1626864730000|2021-07-21 10:52:10|||||||||2
1626864740000|2021-07-21 10:52:20|4337.5|4337|4338|4337.5|4338|4337.5|4337.5|4337|848
1626864750000|2021-07-21 10:52:30|||||||||1053
1626864760000|2021-07-21 10:52:40|||||||||2
1626864770000|2021-07-21 10:52:50|4337.5|4337|4338|4337.5|4338|4337.5|4337.5|4337|871
1626864780000|2021-07-21 10:53:00|||||||||95
1626864790000|2021-07-21 10:53:10|4338.5|4338|4339.5|4339|4339.5|4339|4338|4337.5|2109
1626864800000|2021-07-21 10:53:20|4340||4339.5||4340||4339.5||2
1626864810000|2021-07-21 10:53:30|4340||4340||4340||4340||0
1626864820000|2021-07-21 10:53:40|4340.5|4339.5|4340|4339|4340.5|4339.5|4339.5|4339|483
1626864830000|2021-07-21 10:53:50|4339.5||4340||4340||4339.5||0
1626864840000|2021-07-21 10:54:00|4339.5|4339.5|4340.5|4339.5|4340.5|4339.5|4339.5|4339.5|455
1626864850000|2021-07-21 10:54:10|||||||||2
1626864860000|2021-07-21 10:54:20|4341|4340|4340|4339|4341|4340|4339.5|4339|1051
1626864870000|2021-07-21 10:54:30|4339.5||4339.5||4339.5||4339.5||2
1626864880000|2021-07-21 10:54:40|4340|4339.5|4339.5|4338.5|4340|4339.5|4339.5|4338.5|796
1626864890000|2021-07-21 10:54:50|||||||||132
1626864900000|2021-07-21 10:55:00|4339||4339.5||4339.5||4339||0
1626864910000|2021-07-21 10:55:10|4339|4338|4339|4338.5|4339|4338.5|4338.5|4338|385
1626864920000|2021-07-21 10:55:20|4338.5|4338|4339|4338|4339|4338|4338.5|4338|152
1626864930000|2021-07-21 10:55:30|4339.5|4338.5|4339|4338.5|4339.5|4339|4339|4338.5|996
1626864940000|2021-07-21 10:55:40|4339.5|4339|4340.5|4339|4340.5|4339.5|4339.5|4339|1108
1626864950000|2021-07-21 10:55:50||4339.5||4340||4340||4339.5|460
1626864960000|2021-07-21 10:56:00||4339.5||4339.5||4339.5||4339.5|0
1626864970000|2021-07-21 10:56:10|4340|4339|4340|4339.5|4340.5|4339.5|4339.5|4339|482
1626864980000|2021-07-21 10:56:20|4340.5||4340.5||4340.5||4340.5||31
1626864990000|2021-07-21 10:56:30|||||||||2
1626865010000|2021-07-21 10:56:50|4340|4339|4340|4339.5|4340.5|4339.5|4339.5|4339|589
1626865020000|2021-07-21 10:57:00|4339.5|4339|4340|4339|4340|4339|4339.5|4339|2
1626865030000|2021-07-21 10:57:10|4340.5|4339.5|4340.5|4340|4340.5|4340|4340|4339.5|126
1626865040000|2021-07-21 10:57:20|4341|4340.5|4341.5|4340.5|4341.5|4340.5|4341|4340.5|644
1626865050000|2021-07-21 10:57:30|4341|4340|4341.5|4340.5|4342|4341|4341|4340|1132
1626865060000|2021-07-21 10:57:40|||||||||75
1626865070000|2021-07-21 10:57:50|4342|4341|4343.5|4342|4343.5|4342.5|4342|4341|1071
1626865080000|2021-07-21 10:58:00|4343||4343||4343||4343||0
1626865090000|2021-07-21 10:58:10|||||||||9
1626865100000|2021-07-21 10:58:20|4343.5|4342.5|4344.5|4343.5|4344.5|4343.5|4343.5|4342|2642
1626865110000|2021-07-21 10:58:30|4345|4344|4344.5|4343.5|4345|4344|4344|4343.5|1272
1626865120000|2021-07-21 10:58:40|||||||||2
1626865130000|2021-07-21 10:58:50||4344||4343.5||4344||4343.5|79
1626865140000|2021-07-21 10:59:00|||||||||1
1626865150000|2021-07-21 10:59:10|4344|4344|4345|4344|4346|4345|4344|4344|1580
1626865160000|2021-07-21 10:59:20|4344.5|4343.5|4344.5|4343.5|4345|4343.5|4344|4343.5|696
1626865170000|2021-07-21 10:59:30|4344|4343|4344.5|4343.5|4344.5|4343.5|4343|4342.5|1606
1626865180000|2021-07-21 10:59:40|4344|4343|4345|4344|4345|4344|4344|4343|210
1626865190000|2021-07-21 10:59:50|4344.5|4343.5|4344.5|4343.5|4344.5|4343.5|4344|4343.5|505
1626865200000|2021-07-21 11:00:00|4344|4343|4341|4340.5|4344.5|4343|4341|4340.5|2156
1626865210000|2021-07-21 11:00:10|4341.5|4339.5|4342|4341.5|4342.5|4341.5|4341|4339.5|1665
1626865220000|2021-07-21 11:00:20|4342.5|4342|4342.5|4341.5|4343|4342|4342.5|4341.5|1
1626865230000|2021-07-21 11:00:30|4342|4341|4340.5|4339.5|4342.5|4341|4340.5|4339.5|1360
1626865240000|2021-07-21 11:00:40|4340|4339|4340|4339|4340|4339|4340|4339|178
1626865250000|2021-07-21 11:00:50|4340.5|4339.5|4340|4339|4340.5|4340|4340|4339|324
1626865260000|2021-07-21 11:01:00|4339.5|4338.5|4339|4338|4339.5|4338.5|4339|4338|100
1626865280000|2021-07-21 11:01:20|4339.5|4338.5|4340|4339|4340|4339.5|4339|4338.5|1902
1626865290000|2021-07-21 11:01:30|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|0
1626865300000|2021-07-21 11:01:40|4341|4340|4341.5|4340.5|4342|4341|4341|4340|825
1626865310000|2021-07-21 11:01:50|4342||4341.5||4342||4341.5||0
1626865320000|2021-07-21 11:02:00|4341|4340|4340.5|4339.5|4341|4340|4340|4339.5|73
1626865330000|2021-07-21 11:02:10|4341|4340|4340|4339.5|4341.5|4340.5|4340|4339.5|545
1626865340000|2021-07-21 11:02:20|4340.5||4340.5||4340.5||4340.5||0
1626865350000|2021-07-21 11:02:30|4341|4340|4341.5|4340.5|4342.5|4341|4340.5|4340|1131
1626865360000|2021-07-21 11:02:40|4341|4340|4341|4340|4341|4340|4341|4339.5|1
1626865370000|2021-07-21 11:02:50|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340|4339.5|0
1626865380000|2021-07-21 11:03:00|4340||4340.5||4340.5||4340||0
1626865390000|2021-07-21 11:03:10|4340||4340.5||4340.5||4340||0
1626865400000|2021-07-21 11:03:20|||||||||253
1626865410000|2021-07-21 11:03:30|4340|4339|4339.5|4338.5|4340.5|4339|4339.5|4338.5|772
1626865430000|2021-07-21 11:03:50|4339|4338|4338.5|4337.5|4339|4338|4338|4337.5|150
1626865440000|2021-07-21 11:04:00|4338|4337|4338|4337|4338|4337|4337|4336.5|446
1626865450000|2021-07-21 11:04:10|4338.5|4337.5|4338|4337|4338.5|4337.5|4338|4337|214
1626865470000|2021-07-21 11:04:30|4337.5|4336.5|4337.5|4336.5|4338|4336.5|4337|4336.5|72
1626865480000|2021-07-21 11:04:40|4337||4337.5||4337.5||4337||50
1626865490000|2021-07-21 11:04:50|||||||||100
1626865500000|2021-07-21 11:05:00|4337||4337||4337||4337||0
1626865510000|2021-07-21 11:05:10|4337.5|4336|4337|4336|4337.5|4336|4336.5|4336|359
1626865530000|2021-07-21 11:05:30|4336.5|4335.5|4336.5|4335|4336.5|4335.5|4336.5|4335|250
1626865540000|2021-07-21 11:05:40|4336|4335.5|4336|4335|4336|4335.5|4336|4335|0
1626865550000|2021-07-21 11:05:50|4335.5|4335.5|4336.5|4335.5|4336.5|4336|4335.5|4335.5|308
1626865560000|2021-07-21 11:06:00|4336|4335|4336|4335|4336.5|4335.5|4336|4335|0
1626865570000|2021-07-21 11:06:10|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|400
1626865580000|2021-07-21 11:06:20|4336||4336.5||4336.5||4336||75
1626865620000|2021-07-21 11:07:00|4336||4336||4336.5||4336||500
1626865630000|2021-07-21 11:07:10|4335.5|4335|4336|4335|4336.5|4336|4335.5|4335|2661
1626865640000|2021-07-21 11:07:20|4335.5||4336||4336||4335.5||383
1626865650000|2021-07-21 11:07:30|||||||||190
1626865670000|2021-07-21 11:07:50|4336.5|4335.5|4337|4336|4337|4336|4336|4335.5|2489
1626865680000|2021-07-21 11:08:00|4336.5|4335.5|4336.5|4336|4336.5|4336|4336.5|4335.5|71
1626865690000|2021-07-21 11:08:10|4336|4335.5|4336.5|4335|4336.5|4335.5|4336|4335|100
1626865700000|2021-07-21 11:08:20||4335.5||4336||4336||4335.5|215
1626865710000|2021-07-21 11:08:30||4335.5||4335.5||4335.5||4335.5|619
1626865720000|2021-07-21 11:08:40|4336|4335|4337.5|4336.5|4337.5|4337|4336|4335|1512
1626865730000|2021-07-21 11:08:50|4337|4336|4337|4336|4337|4336|4337|4336|0
1626865740000|2021-07-21 11:09:00|4337.5|4336.5|4337.5|4337|4337.5|4337|4337|4336|178
1626865750000|2021-07-21 11:09:10|4337|4336.5|4337|4336.5|4337.5|4336.5|4337|4336.5|219
1626865760000|2021-07-21 11:09:20|4337.5|4337|4337.5|4336.5|4337.5|4337|4337.5|4336.5|246
1626865770000|2021-07-21 11:09:30|||||||||2
1626865790000|2021-07-21 11:09:50|4337||4337.5||4337.5||4337||0
1626865800000|2021-07-21 11:10:00|4337||4337||4337||4337||0
1626865810000|2021-07-21 11:10:10|4336.5|4336|4336.5|4335.5|4336.5|4336|4336.5|4335.5|407
1626865820000|2021-07-21 11:10:20|4336||4336||4336.5||4336||75
1626865830000|2021-07-21 11:10:30|4336.5|4336|4336.5|4335.5|4337|4336|4336.5|4335.5|263
1626865840000|2021-07-21 11:10:40|4337|4336|4337|4336|4337.5|4336.5|4336.5|4336|386
1626865850000|2021-07-21 11:10:50||4336.5||4336.5||4336.5||4336|421
1626865860000|2021-07-21 11:11:00|4337.5|4337|4337.5|4336.5|4337.5|4337|4337.5|4336.5|449
1626865870000|2021-07-21 11:11:10|4338|4337|4338.5|4338|4338.5|4338|4337.5|4337|1339
1626865880000|2021-07-21 11:11:20|4338|4337.5|4338|4337.5|4338.5|4337.5|4338|4337.5|2
1626865890000|2021-07-21 11:11:30|4337.5|4337|4338|4336.5|4338|4337|4337.5|4336.5|500
1626865900000|2021-07-21 11:11:40||4337||4337||4337||4337|29
1626865910000|2021-07-21 11:11:50|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|0
1626865920000|2021-07-21 11:12:00|||||||||2
1626865930000|2021-07-21 11:12:10|4338|4337|4338|4337|4338|4337|4338|4337|58
1626865950000|2021-07-21 11:12:30||4337.5||4337||4337.5||4337|78
1626865960000|2021-07-21 11:12:40|||||||||1152
1626865970000|2021-07-21 11:12:50|4337.5||4338||4338||4337.5||165
1626865980000|2021-07-21 11:13:00|4337.5|4336.5|4337|4336|4338|4336.5|4337|4336|336
1626866000000|2021-07-21 11:13:20|4336.5||4336.5||4336.5||4336.5||8
1626866010000|2021-07-21 11:13:30|||||||||23
1626866030000|2021-07-21 11:13:50|4336|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335|557
1626866040000|2021-07-21 11:14:00|||||||||50
1626866050000|2021-07-21 11:14:10|4336||4336||4336||4336||0
1626866060000|2021-07-21 11:14:20|4335.5|4335|4336|4335|4336|4335|4335.5|4335|306
1626866070000|2021-07-21 11:14:30|4335.5|4335.5|4336|4335.5|4336|4335.5|4335.5|4335.5|46
1626866080000|2021-07-21 11:14:40|4336.5|4336|4336.5|4335.5|4336.5|4336|4336.5|4335.5|617
1626866100000|2021-07-21 11:15:00|4336|4335|4336|4335.5|4336.5|4335.5|4335.5|4335|1470
1626866110000|2021-07-21 11:15:10|4336.5||4336.5||4336.5||4336.5||260
1626866130000|2021-07-21 11:15:30||4336||4336||4336||4336|0
1626866140000|2021-07-21 11:15:40|||||||||68
1626866150000|2021-07-21 11:15:50|4336|4335.5|4336.5|4335.5|4336.5|4335.5|4336|4335.5|545
1626866160000|2021-07-21 11:16:00|4337|4336|4337|4336|4337|4336|4337|4336|470
1626866170000|2021-07-21 11:16:10|4337.5|4336.5|4337|4336|4337.5|4336.5|4337|4336|360
1626866180000|2021-07-21 11:16:20|4336.5|4335.5|4335.5|4335|4336.5|4335.5|4335.5|4335|2645
1626866190000|2021-07-21 11:16:30|||||||||37
1626866200000|2021-07-21 11:16:40|4336||4336||4336||4336||150
1626866210000|2021-07-21 11:16:50||4335.5||4335||4335.5||4335|0
1626866220000|2021-07-21 11:17:00|4335.5||4335.5||4335.5||4335.5||130
1626866230000|2021-07-21 11:17:10|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|1157
1626866240000|2021-07-21 11:17:20||4335||4335.5||4335.5||4335|61
1626866250000|2021-07-21 11:17:30|4336.5|4336|4336.5|4335.5|4336.5|4336|4336.5|4335.5|82
1626866260000|2021-07-21 11:17:40||4336||4336||4336||4336|2
1626866270000|2021-07-21 11:17:50|4336|4335.5|4338|4336.5|4338|4336.5|4336|4335.5|2873
1626866280000|2021-07-21 11:18:00|4337.5|4337|4337.5|4336.5|4337.5|4337|4337.5|4336.5|0
1626866290000|2021-07-21 11:18:10|4338|4337|4337.5|4336.5|4338|4337|4337.5|4336.5|112
1626866300000|2021-07-21 11:18:20|||||||||2
1626866320000|2021-07-21 11:18:40|4337|4336|4337|4336|4337|4336|4336.5|4335.5|1343
1626866330000|2021-07-21 11:18:50|||||||||2
1626866340000|2021-07-21 11:19:00||4335.5||4335.5||4335.5||4335.5|0
1626866350000|2021-07-21 11:19:10||4336||4336||4336||4336|2
1626866360000|2021-07-21 11:19:20||4336.5||4336.5||4336.5||4336.5|22
1626866370000|2021-07-21 11:19:30|4337.5|4337|4337|4336.5|4337.5|4337|4337|4336.5|357
1626866380000|2021-07-21 11:19:40|4337.5|4337|4336.5|4336|4337.5|4337|4336.5|4336|251
1626866390000|2021-07-21 11:19:50|4337||4337||4337||4337||1
1626866400000|2021-07-21 11:20:00|4336.5|4335.5|4336.5|4336|4336.5|4336|4336|4335.5|626
1626866410000|2021-07-21 11:20:10|||||||||2
1626866430000|2021-07-21 11:20:30|||||||||23
1626866440000|2021-07-21 11:20:40||4335.5||4335.5||4335.5||4335.5|0
1626866450000|2021-07-21 11:20:50|4336|4335|4335.5|4335|4336|4335.5|4335|4334.5|12964
1626866460000|2021-07-21 11:21:00|4336|4335.5|4336|4335|4336|4335.5|4335.5|4335|1070
1626866470000|2021-07-21 11:21:10|||||||||208
1626866520000|2021-07-21 11:22:00|4335.5|4335.5|4335.5|4335|4336|4335.5|4335.5|4335|860
1626866530000|2021-07-21 11:22:10|4336|4335.5|4337.5|4336.5|4337.5|4336.5|4335.5|4335|1070
1626866540000|2021-07-21 11:22:20|||||||||2
1626866560000|2021-07-21 11:22:40|4337||4337.5||4337.5||4337||0
1626866570000|2021-07-21 11:22:50||4337||4337||4337||4337|0
1626866580000|2021-07-21 11:23:00|4338|4337.5|4338|4337|4338.5|4337.5|4337.5|4337|219
1626866590000|2021-07-21 11:23:10|4337.5|4337.5|4338.5|4337.5|4338.5|4337.5|4337.5|4337|415
1626866600000|2021-07-21 11:23:20|4339|4338|4339|4338|4339|4338|4339|4338|44
1626866610000|2021-07-21 11:23:30|||||||||2
1626866620000|2021-07-21 11:23:40||4338.5||4338.5||4338.5||4338.5|0
1626866630000|2021-07-21 11:23:50|4338.5|4338|4339|4338|4339|4338.5|4338.5|4338|2147
1626866640000|2021-07-21 11:24:00|4338.5|4337.5|4338|4337|4338.5|4337.5|4338|4337|1137
1626866650000|2021-07-21 11:24:10|||||||||1
1626866660000|2021-07-21 11:24:20|4337.5|4337.5|4338|4337|4338.5|4337.5|4337.5|4337|954
1626866670000|2021-07-21 11:24:30|4338.5|4337.5|4338.5|4337.5|4339|4338|4338.5|4337.5|120
1626866680000|2021-07-21 11:24:40|4339|4338|4339|4337.5|4339|4338|4339|4337.5|322
1626866690000|2021-07-21 11:24:50|4338.5|4337|4338|4337|4338.5|4337|4337.5|4337|435
1626866700000|2021-07-21 11:25:00|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|441
1626866710000|2021-07-21 11:25:10|4337|4336|4337|4336|4337.5|4336.5|4337|4336|408
1626866720000|2021-07-21 11:25:20|4337.5|4336.5|4337.5|4337|4337.5|4337|4337.5|4336.5|27
1626866730000|2021-07-21 11:25:30|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|1511
1626866740000|2021-07-21 11:25:40|4337|4336|4337|4336|4337|4336|4337|4336|72
1626866750000|2021-07-21 11:25:50|4337.5|4336.5|4337|4336|4337.5|4336.5|4337|4336|92
1626866760000|2021-07-21 11:26:00|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336|0
1626866790000|2021-07-21 11:26:30|4337|4337|4337.5|4337|4338.5|4337.5|4337|4336.5|757
1626866800000|2021-07-21 11:26:40|4338|4337.5|4338|4337|4338.5|4337.5|4337.5|4337|106
1626866810000|2021-07-21 11:26:50|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|0
1626866830000|2021-07-21 11:27:10|4338|4337|4338.5|4337.5|4338.5|4338|4337.5|4336.5|594
1626866840000|2021-07-21 11:27:20||4338||4337.5||4338||4337.5|215
1626866850000|2021-07-21 11:27:30|4338|4338|4338.5|4337.5|4338.5|4338|4338|4337.5|35
1626866860000|2021-07-21 11:27:40|4338||4338.5||4338.5||4338||0
1626866880000|2021-07-21 11:28:00||4338||4338||4338||4338|94
1626866890000|2021-07-21 11:28:10||4337.5||4337.5||4338||4337.5|0
1626866900000|2021-07-21 11:28:20||4338||4338||4338||4338|0
1626866920000|2021-07-21 11:28:40|4339|4338.5|4340|4339|4340|4339|4339|4338.5|1121
1626866930000|2021-07-21 11:28:50|4339.5|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|430
1626866940000|2021-07-21 11:29:00|4339|4339|4339|4338.5|4339.5|4339|4339|4338.5|394
1626866950000|2021-07-21 11:29:10||4338||4338||4338||4338|426
1626866960000|2021-07-21 11:29:20|4338.5||4338.5||4338.5||4338.5||0
1626866970000|2021-07-21 11:29:30|||||||||75
1626866980000|2021-07-21 11:29:40|4339|4338.5|4339|4338|4339|4338.5|4339|4338|224
1626866990000|2021-07-21 11:29:50||4338.5||4338||4338.5||4338|196
1626867000000|2021-07-21 11:30:00|4338.5|4337.5|4338|4337.5|4339|4337.5|4338|4337.5|988
1626867010000|2021-07-21 11:30:10|4337.5|4337|4338|4337.5|4338.5|4338|4337|4336.5|2418
1626867020000|2021-07-21 11:30:20|4338.5||4338.5||4338.5||4338.5||0
1626867030000|2021-07-21 11:30:30|4339|4338|4339|4338|4339|4338.5|4339|4338|200
1626867040000|2021-07-21 11:30:40|4338.5|4337.5|4338|4337|4338.5|4337.5|4338|4337|459
1626867050000|2021-07-21 11:30:50|4337.5|4336.5|4337|4336|4337.5|4336.5|4337|4336|337
1626867060000|2021-07-21 11:31:00|4336.5|4335.5|4336|4335.5|4336.5|4335.5|4336|4335.5|56
1626867070000|2021-07-21 11:31:10|4336.5|4336|4336|4335.5|4336.5|4336|4336|4335.5|5
1626867080000|2021-07-21 11:31:20|4336.5|4335|4337|4336|4337|4336|4336.5|4335|140
1626867090000|2021-07-21 11:31:30|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|3
1626867100000|2021-07-21 11:31:40|||||||||2
1626867110000|2021-07-21 11:31:50|4336|4335|4336|4335|4336.5|4335.5|4335.5|4335|458
1626867130000|2021-07-21 11:32:10|4336.5|4335.5|4336.5|4335.5|4337|4336.5|4336.5|4335.5|711
1626867140000|2021-07-21 11:32:20|4336||4336||4336||4336||0
1626867150000|2021-07-21 11:32:30|4336.5||4336.5||4336.5||4336.5||0
1626867160000|2021-07-21 11:32:40|4336||4336.5||4336.5||4336||0
1626867170000|2021-07-21 11:32:50|4337|4336|4337|4336|4337.5|4336.5|4336.5|4336|831
1626867180000|2021-07-21 11:33:00|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|0
1626867200000|2021-07-21 11:33:20|4336|4336|4337|4336|4337.5|4336.5|4336|4335.5|1633
1626867210000|2021-07-21 11:33:30|4336.5|4335.5|4337|4335.5|4337|4335.5|4336.5|4335.5|0
1626867220000|2021-07-21 11:33:40|4336.5||4337||4337||4336.5||0
1626867230000|2021-07-21 11:33:50|4336.5||4337||4337||4336.5||0
1626867240000|2021-07-21 11:34:00|4337.5|4336|4338|4336.5|4338|4337.5|4337.5|4336|4099
1626867250000|2021-07-21 11:34:10|4337.5|4336|4337|4336|4337.5|4336.5|4336.5|4335.5|1280
1626867260000|2021-07-21 11:34:20|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|2
1626867280000|2021-07-21 11:34:40|4336|4335|4336.5|4335.5|4336.5|4335.5|4336|4335|302
1626867290000|2021-07-21 11:34:50||4336||4336||4336||4336|0
1626867300000|2021-07-21 11:35:00||4335.5||4335.5||4336||4335.5|141
1626867310000|2021-07-21 11:35:10|||||||||93
1626867320000|2021-07-21 11:35:20|4337.5|4336|4336.5|4336|4337.5|4336|4336.5|4336|281
1626867330000|2021-07-21 11:35:30|4337|4336.5|4337|4336|4337.5|4336.5|4336.5|4336|7
1626867350000|2021-07-21 11:35:50|4336.5|4335.5|4336|4335.5|4336.5|4335.5|4336|4335.5|943
1626867360000|2021-07-21 11:36:00|||||||||2
1626867370000|2021-07-21 11:36:10|4336.5|4335|4336.5|4335.5|4336.5|4336|4336|4335|857
1626867380000|2021-07-21 11:36:20|4336||4336||4336.5||4336||1438
1626867390000|2021-07-21 11:36:30|4336.5||4336.5||4336.5||4336.5||0
1626867400000|2021-07-21 11:36:40|4336|4335|4334.5|4333.5|4336.5|4335|4334|4333.5|3989
1626867410000|2021-07-21 11:36:50|4334||4334.5||4334.5||4334||541
1626867420000|2021-07-21 11:37:00|4334||4334||4334||4334||0
1626867430000|2021-07-21 11:37:10|4333.5|4333|4334|4333|4334.5|4334|4333|4332.5|2583
1626867440000|2021-07-21 11:37:20|4334.5|4333.5|4334.5|4333.5|4334.5|4334|4334|4333.5|902
1626867450000|2021-07-21 11:37:30|4334|4333|4334|4333|4334|4333|4334|4333|0
1626867460000|2021-07-21 11:37:40|4334.5|4333.5|4334.5|4333|4334.5|4333.5|4334|4333|8
1626867470000|2021-07-21 11:37:50|4334|4333.5|4334|4333|4334|4333.5|4334|4333|100
1626867480000|2021-07-21 11:38:00|||||||||18
1626867490000|2021-07-21 11:38:10|4333.5|4333.5|4334|4333|4334|4333.5|4333.5|4333|75
1626867500000|2021-07-21 11:38:20|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333|717
1626867510000|2021-07-21 11:38:30|4335|4334|4334.5|4333.5|4335.5|4334.5|4334.5|4333.5|604
1626867530000|2021-07-21 11:38:50|4334||4334||4334.5||4334||0
1626867540000|2021-07-21 11:39:00|4333.5|4333|4332.5|4332|4333.5|4333|4332.5|4332|1654
1626867550000|2021-07-21 11:39:10|4333||4333||4333||4332.5||2
1626867560000|2021-07-21 11:39:20|4332.5|4331.5|4331.5|4331|4332.5|4331.5|4331.5|4330|136
1626867570000|2021-07-21 11:39:30|4332|4330.5|4332|4331.5|4332|4331.5|4331|4330.5|909
1626867580000|2021-07-21 11:39:40|4331.5|4331|4331.5|4330.5|4331.5|4331|4331.5|4330.5|199
1626867590000|2021-07-21 11:39:50||4330||4330.5||4330.5||4330|393
1626867600000|2021-07-21 11:40:00|4331||4331||4331||4331||77
1626867610000|2021-07-21 11:40:10|4331.5|4330|4330.5|4329.5|4331.5|4330|4329.5|4329|2411
1626867620000|2021-07-21 11:40:20|4330|4329|4329|4328|4330|4329|4328.5|4328|432
1626867630000|2021-07-21 11:40:30|4328.5|4327.5|4328|4327|4328.5|4327.5|4328|4327|685
1626867640000|2021-07-21 11:40:40|4328.5|4327.5|4328.5|4328|4328.5|4328|4328|4327.5|1367
1626867650000|2021-07-21 11:40:50|4329|4328.5|4329|4328|4329.5|4328.5|4329|4328|1372
1626867660000|2021-07-21 11:41:00|4328.5||4328.5||4328.5||4328.5||0
1626867670000|2021-07-21 11:41:10|4329|4328.5|4329|4328|4329|4328.5|4329|4328|342
1626867680000|2021-07-21 11:41:20|4329.5|4328.5|4329.5|4328.5|4329.5|4329|4329|4328|1111
1626867690000|2021-07-21 11:41:30|4330|4329|4330|4329|4330|4329|4330|4329|103
1626867700000|2021-07-21 11:41:40|4329.5|4328.5|4329|4328|4330|4329|4328.5|4328|7861
1626867710000|2021-07-21 11:41:50|||||||||1
1626867720000|2021-07-21 11:42:00|4329.5|4328.5|4329.5|4328.5|4329.5|4329|4328.5|4328|1011
1626867730000|2021-07-21 11:42:10|4330|4329|4330|4329|4330|4329.5|4330|4329|230
1626867740000|2021-07-21 11:42:20|||||||||93
1626867750000|2021-07-21 11:42:30|||||||||2
1626867760000|2021-07-21 11:42:40|4329.5||4330||4330||4329.5||106
1626867770000|2021-07-21 11:42:50|4329.5|4329.5|4330|4329|4330|4329.5|4329.5|4329|853
1626867780000|2021-07-21 11:43:00|||||||||60
1626867790000|2021-07-21 11:43:10|||||||||2
1626867810000|2021-07-21 11:43:30|4329.5|4328.5|4329|4328|4330|4329|4328|4327.5|5488
1626867820000|2021-07-21 11:43:40||4328.5||4328||4328.5||4328|136
1626867830000|2021-07-21 11:43:50|4329.5|4328.5|4329|4328|4329.5|4328.5|4329|4328|876
1626867840000|2021-07-21 11:44:00|4328.5|4328.5|4329|4328|4329|4328.5|4328.5|4328|384
1626867850000|2021-07-21 11:44:10||4328.5||4328||4328.5||4328|84
1626867860000|2021-07-21 11:44:20|4329.5|4328.5|4329|4328|4329.5|4329|4329|4328|1614
1626867870000|2021-07-21 11:44:30|4329.5|4328.5|4329|4328|4329.5|4328.5|4329|4328|121
1626867880000|2021-07-21 11:44:40|||||||||2
1626867900000|2021-07-21 11:45:00|4328.5|4327.5|4327|4325.5|4329|4327.5|4327|4325.5|3214
1626867910000|2021-07-21 11:45:10|4326.5|4325|4326|4325|4326.5|4325|4326|4325|23
1626867920000|2021-07-21 11:45:20|4325.5|4325.5|4328|4327|4328|4327|4325.5|4325.5|1996
1626867930000|2021-07-21 11:45:30|4327.5||4327.5||4328||4327.5||2
1626867940000|2021-07-21 11:45:40|4328||4328||4328||4328||2
1626867950000|2021-07-21 11:45:50|4328.5|4327.5|4329.5|4329|4330|4329|4328|4327.5|2161
1626867960000|2021-07-21 11:46:00|4330|4329.5|4330|4329|4330.5|4329.5|4330|4329|294
1626867970000|2021-07-21 11:46:10|||||||||37
1626867980000|2021-07-21 11:46:20|4330.5|4329.5|4330.5|4329.5|4331|4330|4330|4329.5|90
1626867990000|2021-07-21 11:46:30|||||||||2
1626868000000|2021-07-21 11:46:40||4330||4330||4330||4330|264
1626868010000|2021-07-21 11:46:50|4330|4329.5|4330|4329|4330|4329.5|4329.5|4329|252
1626868020000|2021-07-21 11:47:00|4329.5|4328.5|4328.5|4327.5|4329.5|4328.5|4328.5|4327.5|1213
1626868030000|2021-07-21 11:47:10|4328|4327|4328.5|4327.5|4328.5|4327.5|4328|4327|91
1626868040000|2021-07-21 11:47:20|4328|4327|4329|4328|4329|4328.5|4328|4327|72
1626868050000|2021-07-21 11:47:30||4328.5||4328.5||4328.5||4328.5|0
1626868070000|2021-07-21 11:47:50|4329.5|4328|4329|4328.5|4329.5|4328.5|4328.5|4327.5|1
1626868080000|2021-07-21 11:48:00|4329.5|4329|4330|4328.5|4330|4329|4329|4328.5|1040
1626868090000|2021-07-21 11:48:10|4329.5|4329|4330.5|4329|4330.5|4329|4329|4329|677
1626868100000|2021-07-21 11:48:20|4330|4329.5|4330|4329|4330|4329.5|4329.5|4329|625
1626868110000|2021-07-21 11:48:30|4329.5|4329.5|4330|4329.5|4330|4329.5|4329.5|4329|648
1626868120000|2021-07-21 11:48:40|4329.5|4329|4329.5|4329|4330|4329.5|4329.5|4329|1248
1626868130000|2021-07-21 11:48:50|4330||4330||4330||4329.5||41
1626868140000|2021-07-21 11:49:00|4329.5|4329.5|4330|4329|4330.5|4329.5|4329.5|4329|1735
1626868150000|2021-07-21 11:49:10|4329.5|4328.5|4327.5|4326.5|4330|4328.5|4327.5|4326.5|2962
1626868160000|2021-07-21 11:49:20|4327|4326|4327|4326|4327|4326|4327|4326|24
1626868170000|2021-07-21 11:49:30|4326.5|4325.5|4326|4325|4326.5|4325.5|4326|4325|18
1626868180000|2021-07-21 11:49:40|4325.5|4324.5|4326.5|4325.5|4327|4326.5|4325.5|4324.5|1682
1626868190000|2021-07-21 11:49:50|4327|4326|4327|4326|4327|4326.5|4326.5|4325.5|549
1626868200000|2021-07-21 11:50:00|4327.5|4326.5|4327.5|4326.5|4328|4327|4326.5|4325.5|4898
1626868210000|2021-07-21 11:50:10|4327|4327|4328|4327|4328.5|4327.5|4327|4327|1480
1626868220000|2021-07-21 11:50:20|4328.5|4327.5|4328|4327|4328.5|4327.5|4327|4326.5|2383
1626868230000|2021-07-21 11:50:30|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327.5|2
1626868240000|2021-07-21 11:50:40|4328|4328|4327.5|4327|4328|4328|4327.5|4327|3749
1626868250000|2021-07-21 11:50:50|4327|4326.5|4327.5|4326.5|4327.5|4326.5|4326|4325.5|1642
1626868260000|2021-07-21 11:51:00|4328|4327|4328|4327|4328|4327|4328|4326.5|30
1626868270000|2021-07-21 11:51:10|4328.5|4327.5|4329|4328.5|4329|4328.5|4328.5|4327.5|4183
1626868280000|2021-07-21 11:51:20|4329.5|4329|4328.5|4327.5|4329.5|4329|4328.5|4327.5|428
1626868290000|2021-07-21 11:51:30|4328|4328|4329.5|4328.5|4329.5|4328.5|4328|4327.5|2999
1626868300000|2021-07-21 11:51:40|4330|4329|4330|4329|4330|4329|4329.5|4328|1794
1626868310000|2021-07-21 11:51:50||4329.5||4329.5||4329.5||4329|172
1626868320000|2021-07-21 11:52:00|4329.5|4329|4331.5|4330|4331.5|4330.5|4329.5|4329|2886
1626868330000|2021-07-21 11:52:10|4331|4330.5|4330|4329|4331.5|4330.5|4330|4329|2035
1626868340000|2021-07-21 11:52:20|4329.5||4329.5||4330||4329.5||35
1626868350000|2021-07-21 11:52:30|4329|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|523
1626868360000|2021-07-21 11:52:40|4328.5|4328|4328|4327.5|4328.5|4328|4327.5|4327|1546
1626868370000|2021-07-21 11:52:50|4328.5|4328|4328.5|4327.5|4329|4328|4328|4327.5|1595
1626868380000|2021-07-21 11:53:00|4328|4327|4328|4327|4328.5|4327.5|4327.5|4327|1450
1626868390000|2021-07-21 11:53:10|4328.5||4328||4328.5||4328||0
1626868400000|2021-07-21 11:53:20|4327.5|4327.5|4328|4327|4328.5|4328|4327.5|4327|902
1626868410000|2021-07-21 11:53:30|4328.5|4327.5|4329|4327.5|4329|4328|4328|4327|343
1626868420000|2021-07-21 11:53:40|4328.5||4328.5||4328.5||4328.5||4
1626868430000|2021-07-21 11:53:50|4329|4328|4329|4327.5|4329|4328.5|4328.5|4327.5|463
1626868440000|2021-07-21 11:54:00|4328.5|4328|4329|4328|4329|4328|4328.5|4328|240
1626868450000|2021-07-21 11:54:10|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|4328.5|4327.5|74
1626868460000|2021-07-21 11:54:20|4328|4327|4328|4327|4328|4327|4328|4327|26
1626868470000|2021-07-21 11:54:30|4328.5|4327.5|4327|4326|4328.5|4327.5|4327|4326|875
1626868480000|2021-07-21 11:54:40|||||||||23
1626868490000|2021-07-21 11:54:50|4327.5|4326.5|4327.5|4326.5|4328|4327|4327.5|4326.5|674
1626868500000|2021-07-21 11:55:00|4328|4326|4327|4326|4328|4326.5|4326.5|4326|775
1626868510000|2021-07-21 11:55:10|4326.5|4325.5|4327|4326|4327|4326|4326|4325.5|648
1626868520000|2021-07-21 11:55:20|4326.5||4326.5||4326.5||4326.5||2
1626868530000|2021-07-21 11:55:30|||||||||805
1626868550000|2021-07-21 11:55:50|4327|4326.5|4327.5|4326.5|4327.5|4326.5|4327|4326.5|407
1626868560000|2021-07-21 11:56:00|4328|4327|4327.5|4327|4328|4327|4327.5|4327|204
1626868570000|2021-07-21 11:56:10|4328|4327.5|4327.5|4327|4328.5|4327.5|4327.5|4327|304
1626868580000|2021-07-21 11:56:20|4327|4326.5|4326.5|4326|4327|4326.5|4326.5|4326|877
1626868590000|2021-07-21 11:56:30|4327|4325|4326|4325|4327|4325|4326|4325|78
1626868600000|2021-07-21 11:56:40|4325.5||4325.5||4325.5||4325.5||16
1626868610000|2021-07-21 11:56:50|4326|4324.5|4327|4325.5|4327|4326.5|4325.5|4324.5|3021
1626868620000|2021-07-21 11:57:00|4326.5||4327||4327||4326.5||2
1626868630000|2021-07-21 11:57:10|4327.5|4326|4327|4325.5|4328|4327|4327|4325.5|1126
1626868640000|2021-07-21 11:57:20|4328|4326|4327|4326.5|4328|4327|4327|4326|555
1626868650000|2021-07-21 11:57:30|4327.5|4327|4328|4326.5|4328|4327|4327.5|4326.5|10
1626868660000|2021-07-21 11:57:40|4327.5||4327||4327.5||4327||39
1626868670000|2021-07-21 11:57:50|4327.5|4327|4327.5|4326.5|4328|4327|4327|4326.5|0
1626868680000|2021-07-21 11:58:00|4327|4326|4327|4325.5|4327|4326|4326.5|4325.5|1067
1626868690000|2021-07-21 11:58:10|4326.5|4326|4326.5|4325.5|4326.5|4326|4326.5|4325.5|34
1626868700000|2021-07-21 11:58:20|4327|4326|4326.5|4325.5|4327|4326|4326.5|4325.5|51
1626868710000|2021-07-21 11:58:30|4326||4326.5||4326.5||4326||274
1626868720000|2021-07-21 11:58:40|4326||4326.5||4326.5||4326||2
1626868730000|2021-07-21 11:58:50|4326|4325|4325|4324.5|4326.5|4325|4325|4324.5|678
1626868740000|2021-07-21 11:59:00|4326|4325|4326.5|4325|4326.5|4325.5|4325.5|4325|1058
1626868750000|2021-07-21 11:59:10|4327|4325.5|4326.5|4325.5|4327|4326|4326|4325.5|1100
1626868760000|2021-07-21 11:59:20|4326|4325|4325.5|4324.5|4326|4325|4324.5|4323.5|1722
1626868770000|2021-07-21 11:59:30|4325||4325.5||4325.5||4325||40
1626868780000|2021-07-21 11:59:40|4325|4325|4325|4324.5|4325|4325|4325|4324.5|689
1626868790000|2021-07-21 11:59:50|4324.5|4324|4324.5|4323.5|4325|4324|4324|4323|739
1626868800000|2021-07-21 12:00:00|4325|4324|4324|4323|4325|4324|4323|4322|1844
1626868810000|2021-07-21 12:00:10|4324.5|4323.5|4324|4323|4324.5|4323.5|4324|4323|4
1626868820000|2021-07-21 12:00:20|4324.5|4323.5|4324|4323.5|4325|4324|4324|4323.5|204
1626868830000|2021-07-21 12:00:30|4324.5||4324||4324.5||4324||2126
1626868840000|2021-07-21 12:00:40|4323.5|4323|4322.5|4322|4323.5|4323|4322.5|4322|641
1626868850000|2021-07-21 12:00:50|4323|4321.5|4323|4322.5|4323|4322.5|4323|4321.5|588
1626868860000|2021-07-21 12:01:00|4323.5|4322|4323.5|4322.5|4323.5|4322.5|4323|4322|521
1626868870000|2021-07-21 12:01:10|4324|4323|4324.5|4323.5|4324.5|4323.5|4323|4322.5|784
1626868880000|2021-07-21 12:01:20|4325|4324|4324.5|4323.5|4325|4324|4324.5|4323.5|36
1626868890000|2021-07-21 12:01:30|4325|4324|4324.5|4323.5|4325|4324|4324.5|4323.5|69
1626868900000|2021-07-21 12:01:40|4324|4323|4323.5|4322.5|4324|4323|4323.5|4322.5|0
1626868910000|2021-07-21 12:01:50|4324|4323|4324.5|4323.5|4324.5|4323.5|4323.5|4322.5|1093
1626868920000|2021-07-21 12:02:00|4324|4323|4323.5|4323|4324|4323|4323.5|4322.5|988
1626868930000|2021-07-21 12:02:10|4323|4322.5|4323.5|4323|4323.5|4323|4322.5|4321.5|1043
1626868940000|2021-07-21 12:02:20|||||||||58
1626868950000|2021-07-21 12:02:30||4322.5||4322.5||4322.5||4322.5|0
1626868960000|2021-07-21 12:02:40|4323||4323||4323||4323||0
1626868970000|2021-07-21 12:02:50|4322.5|4322|4322.5|4321.5|4322.5|4322|4322.5|4321.5|268
1626868980000|2021-07-21 12:03:00|4322|4321|4322.5|4321.5|4322.5|4321.5|4321.5|4321|71
1626868990000|2021-07-21 12:03:10|4323|4322|4323|4322|4323|4322|4323|4322|170
1626869000000|2021-07-21 12:03:20|||||||||22
1626869010000|2021-07-21 12:03:30|4323.5|4322.5|4324|4323|4324.5|4323|4323|4322.5|338
1626869020000|2021-07-21 12:03:40||4322.5||4322.5||4322.5||4322.5|0
1626869030000|2021-07-21 12:03:50|4323.5||4323.5||4323.5||4323.5||38
1626869040000|2021-07-21 12:04:00|4324|4323|4324|4323|4324|4323.5|4324|4323|1823
1626869050000|2021-07-21 12:04:10|4323.5|4322.5|4323|4322.5|4323.5|4322.5|4323|4322.5|120
1626869060000|2021-07-21 12:04:20|4323.5|4323|4324|4323|4324|4323|4323.5|4323|298
1626869070000|2021-07-21 12:04:30|4323.5|4322.5|4324|4323|4324|4323|4323.5|4322.5|138
1626869080000|2021-07-21 12:04:40|4323.5||4323.5||4323.5||4323.5||0
1626869090000|2021-07-21 12:04:50|4324|4322.5|4323|4322|4324|4322.5|4323|4322|1416
1626869100000|2021-07-21 12:05:00|4323.5|4322.5|4323.5|4323|4324|4323|4323|4322.5|153
1626869110000|2021-07-21 12:05:10|4324|4323.5|4325|4324|4325|4324|4324|4323.5|213
1626869120000|2021-07-21 12:05:20|4324.5|4323.5|4324|4323|4324.5|4323.5|4324|4323|90
1626869130000|2021-07-21 12:05:30|4324.5|4323.5|4325|4324|4325.5|4324.5|4324|4323|137
1626869140000|2021-07-21 12:05:40|4324.5||4325||4325||4324.5||705
1626869150000|2021-07-21 12:05:50|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|4324.5|4323.5|65
1626869160000|2021-07-21 12:06:00|4325|4324|4325|4323.5|4325|4324|4324.5|4323.5|0
1626869170000|2021-07-21 12:06:10|4324.5|4323|4324.5|4323|4324.5|4323|4324|4323|248
1626869180000|2021-07-21 12:06:20|4325.5|4323.5|4326|4325|4326|4325|4325|4323.5|970
1626869190000|2021-07-21 12:06:30|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326|4325|348
1626869200000|2021-07-21 12:06:40|4327|4326|4326.5|4325.5|4327|4326|4326.5|4325.5|10
1626869210000|2021-07-21 12:06:50|4326|4325|4326|4325|4326|4325|4326|4325|200
1626869220000|2021-07-21 12:07:00|||||||||116
1626869230000|2021-07-21 12:07:10||4325.5||4325||4325.5||4325|157
1626869240000|2021-07-21 12:07:20|4325.5|4324.5|4326.5|4325.5|4326.5|4325.5|4325.5|4324.5|2567
1626869250000|2021-07-21 12:07:30|4327|4326|4326|4325.5|4327|4326|4325.5|4324.5|3784
1626869260000|2021-07-21 12:07:40|4326.5|4326|4326.5|4326|4327|4326|4326|4325.5|902
1626869270000|2021-07-21 12:07:50|4327|4325.5|4326.5|4325.5|4327|4325.5|4326|4325|603
1626869280000|2021-07-21 12:08:00|4327|4326|4327|4326|4327|4326.5|4327|4326|142
1626869290000|2021-07-21 12:08:10|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|103
1626869300000|2021-07-21 12:08:20|4328|4327|4328.5|4327|4328.5|4327.5|4327.5|4326.5|178
1626869310000|2021-07-21 12:08:30|4329|4327.5|4328|4327.5|4329|4328|4328|4327.5|601
1626869320000|2021-07-21 12:08:40|4328.5|4327|4329|4328|4329.5|4328.5|4327.5|4327|1402
1626869330000|2021-07-21 12:08:50|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|0
1626869340000|2021-07-21 12:09:00|4330|4329|4330|4329|4330|4329|4330|4329|37
1626869350000|2021-07-21 12:09:10|4329.5|4329.5|4329.5|4329|4329.5|4329.5|4329.5|4329|0
1626869360000|2021-07-21 12:09:20|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329|35
1626869370000|2021-07-21 12:09:30|4330.5|4329|4331|4330.5|4331|4330.5|4330.5|4329|1699
1626869380000|2021-07-21 12:09:40|4330.5|4330|4330|4329|4330.5|4330.5|4330|4329|900
1626869390000|2021-07-21 12:09:50|4329.5|4328.5|4329|4328|4330|4328.5|4329|4328|1459
1626869400000|2021-07-21 12:10:00|4328.5||4328.5||4329||4328.5||125
1626869410000|2021-07-21 12:10:10|||||||||33
1626869420000|2021-07-21 12:10:20|4329|4327.5|4328.5|4327.5|4329|4327.5|4328|4327|1175
1626869430000|2021-07-21 12:10:30|4328|4327|4328.5|4327.5|4328.5|4327.5|4327.5|4327|155
1626869450000|2021-07-21 12:10:50||4328||4327.5||4328||4327.5|6
1626869460000|2021-07-21 12:11:00||4328||4327.5||4328||4327.5|226
1626869470000|2021-07-21 12:11:10|||||||||19
1626869480000|2021-07-21 12:11:20|4328|4327|4328.5|4327.5|4328.5|4328|4328|4327|737
1626869490000|2021-07-21 12:11:30|4328|4327|4328.5|4327.5|4328.5|4327.5|4327.5|4327|1285
1626869520000|2021-07-21 12:12:00|4328||4328.5||4328.5||4328||423
1626869530000|2021-07-21 12:12:10|4328||4328.5||4328.5||4328||1002
1626869540000|2021-07-21 12:12:20|4328|4328|4328|4327.5|4328|4328|4328|4327.5|311
1626869550000|2021-07-21 12:12:30|||||||||1
1626869560000|2021-07-21 12:12:40|4327.5|4327|4328|4327|4328|4327|4327.5|4326.5|755
1626869570000|2021-07-21 12:12:50|4327.5||4328||4328||4327.5||2
1626869580000|2021-07-21 12:13:00|4327.5|4326.5|4327.5|4326|4328|4327|4327|4326|605
1626869590000|2021-07-21 12:13:10|4327|4325.5|4327.5|4326.5|4327.5|4326.5|4326.5|4325.5|766
1626869600000|2021-07-21 12:13:20||4327||4327||4327||4327|78
1626869610000|2021-07-21 12:13:30|||||||||1
1626869620000|2021-07-21 12:13:40|4328|4327.5|4328.5|4327|4328.5|4327.5|4327.5|4327|1449
1626869630000|2021-07-21 12:13:50|4328|4327.5|4328.5|4328|4328.5|4328|4328|4327.5|778
1626869640000|2021-07-21 12:14:00|||||||||137
1626869650000|2021-07-21 12:14:10|||||||||28
1626869660000|2021-07-21 12:14:20|||||||||367
1626869670000|2021-07-21 12:14:30|||||||||107
1626869680000|2021-07-21 12:14:40|4329|4328.5|4330.5|4329.5|4330.5|4329.5|4329|4328|643
1626869690000|2021-07-21 12:14:50|4331|4330|4330.5|4329.5|4331|4330|4330.5|4329.5|0
1626869700000|2021-07-21 12:15:00|4330|4329|4330|4329|4330|4329|4330|4329|38
1626869710000|2021-07-21 12:15:10|4329.5|4328.5|4328.5|4328|4329.5|4328.5|4328.5|4328|1392
1626869720000|2021-07-21 12:15:20|4329||4328.5||4329.5||4328.5||463
1626869730000|2021-07-21 12:15:30|4329|4327.5|4327.5|4326.5|4329|4327.5|4327|4326|214
1626869740000|2021-07-21 12:15:40|4328|4327|4327.5|4326.5|4328|4327|4327.5|4326.5|28
1626869750000|2021-07-21 12:15:50|4328|4327|4328|4327.5|4329|4328|4327.5|4326.5|1356
1626869760000|2021-07-21 12:16:00|4329|4328|4328.5|4327|4329|4328|4328|4327|0
1626869770000|2021-07-21 12:16:10|4328|4327.5|4328|4327|4328|4327.5|4328|4327|20
1626869780000|2021-07-21 12:16:20|4328.5||4328||4328.5||4328||25
1626869790000|2021-07-21 12:16:30|4327.5|4326.5|4327.5|4326.5|4327.5|4326.5|4327|4326.5|133
1626869800000|2021-07-21 12:16:40||4327||4327||4327||4327|33
1626869810000|2021-07-21 12:16:50|4327|4326.5|4327.5|4326.5|4327.5|4326.5|4327|4326.5|83
1626869820000|2021-07-21 12:17:00||4327||4327||4327||4326.5|0
1626869830000|2021-07-21 12:17:10|4328|4327.5|4328|4327|4328.5|4327.5|4327.5|4327|1268
1626869840000|2021-07-21 12:17:20|4327.5|4326.5|4327|4326.5|4327.5|4326.5|4327|4326.5|130444
1626869850000|2021-07-21 12:17:30|4327.5|4326|4327|4326|4327.5|4326.5|4326.5|4326|575
1626869860000|2021-07-21 12:17:40|||||||||62
1626869870000|2021-07-21 12:17:50||4326.5||4326||4326.5||4326|208
1626869880000|2021-07-21 12:18:00|4326.5|4325.5|4327|4326|4327.5|4326.5|4326|4325.5|857
1626869890000|2021-07-21 12:18:10|4327.5|4326.5|4327|4326.5|4327.5|4326.5|4327|4326.5|0
1626869900000|2021-07-21 12:18:20|4326.5|4326|4326.5|4326|4326.5|4326|4326.5|4325.5|145
1626869910000|2021-07-21 12:18:30|4327|4326.5|4327|4326|4327.5|4326.5|4327|4326|240
1626869920000|2021-07-21 12:18:40|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|0
1626869930000|2021-07-21 12:18:50|4327|4326|4327|4326|4327|4326|4327|4326|0
1626869940000|2021-07-21 12:19:00|4326.5|4326.5|4326.5|4325.5|4326.5|4326.5|4326.5|4325.5|0
1626869950000|2021-07-21 12:19:10|4327|4326|4327|4326.5|4327.5|4326.5|4327|4326|646
1626869960000|2021-07-21 12:19:20||4326||4326||4326||4326|0
1626869970000|2021-07-21 12:19:30||4326.5||4326||4326.5||4326|80
1626869980000|2021-07-21 12:19:40|4326.5|4326.5|4326|4325|4326.5|4326.5|4326|4325|0
1626869990000|2021-07-21 12:19:50|4325.5|4325.5|4326.5|4325.5|4326.5|4326|4325.5|4325.5|557
1626870000000|2021-07-21 12:20:00||4326||4326||4326||4325.5|0
1626870010000|2021-07-21 12:20:10|4327|4325.5|4327|4326|4327|4326.5|4326.5|4325.5|423
1626870020000|2021-07-21 12:20:20||4326.5||4326||4326.5||4326|2
1626870040000|2021-07-21 12:20:40|4326.5|4326.5|4328.5|4327|4328.5|4327|4326.5|4326|616
1626870050000|2021-07-21 12:20:50|4328||4328||4328||4328||0
1626870060000|2021-07-21 12:21:00|||||||||1
1626870070000|2021-07-21 12:21:10|4328.5|4327.5|4329|4328|4329|4328|4328.5|4327.5|80
1626870080000|2021-07-21 12:21:20|||||||||2
1626870090000|2021-07-21 12:21:30|||||||||35
1626870100000|2021-07-21 12:21:40|4328.5||4328.5||4328.5||4328.5||2
1626870110000|2021-07-21 12:21:50|4328|4327.5|4327.5|4327|4328|4327.5|4327.5|4327|855
1626870120000|2021-07-21 12:22:00|4327|4326.5|4327.5|4327|4327.5|4327|4327|4326.5|798
1626870130000|2021-07-21 12:22:10|4327|4326.5|4328.5|4327.5|4328.5|4327.5|4327|4326|5606
1626870140000|2021-07-21 12:22:20|4328|4328|4328.5|4327.5|4329|4328|4328|4327.5|62
1626870150000|2021-07-21 12:22:30|4329|4328|4329|4328|4329|4328|4329|4328|2
1626870160000|2021-07-21 12:22:40|4328.5||4328.5||4329||4328.5||6
1626870170000|2021-07-21 12:22:50|4329||4329||4329||4329||39
1626870180000|2021-07-21 12:23:00|4329.5|4328.5|4329.5|4328.5|4329.5|4328.5|4329.5|4328|147
1626870190000|2021-07-21 12:23:10|4330|4329|4330.5|4329.5|4331|4329.5|4330|4329|1391
1626870200000|2021-07-21 12:23:20|4330||4330.5||4330.5||4330||1356
1626870210000|2021-07-21 12:23:30|4330||4330.5||4330.5||4330||69
1626870220000|2021-07-21 12:23:40||4330||4329.5||4330||4329.5|1402
1626870230000|2021-07-21 12:23:50|||||||||2
1626870250000|2021-07-21 12:24:10|4330||4330||4330.5||4330||288
1626870260000|2021-07-21 12:24:20|||||||||2
1626870270000|2021-07-21 12:24:30|4329.5|4329|4330|4329|4330|4329.5|4329|4328.5|2922
1626870280000|2021-07-21 12:24:40|4329.5|4328.5|4330|4329.5|4330.5|4330|4329.5|4328.5|567
1626870290000|2021-07-21 12:24:50|4329.5|4329|4329.5|4328.5|4329.5|4329|4329|4328.5|1110
1626870300000|2021-07-21 12:25:00||4329||4329||4329||4329|33
1626870310000|2021-07-21 12:25:10|4330.5|4329.5|4329.5|4328.5|4330.5|4329.5|4329.5|4328.5|41
1626870320000|2021-07-21 12:25:20|4330.5|4329|4330.5|4329.5|4330.5|4329.5|4330.5|4329|401
1626870330000|2021-07-21 12:25:30|4330|4329|4329.5|4328.5|4330|4329|4329.5|4328.5|2
1626870350000|2021-07-21 12:25:50|4329||4329.5||4329.5||4329||20
1626870360000|2021-07-21 12:26:00|4329||4329||4329||4329||2
1626870370000|2021-07-21 12:26:10|4329.5|4328|4328.5|4328|4329.5|4328|4328.5|4328|670
1626870380000|2021-07-21 12:26:20|4328|4327.5|4328|4327|4328|4327.5|4327.5|4327|748
1626870390000|2021-07-21 12:26:30|4327.5||4327.5||4327.5||4327.5||2
1626870400000|2021-07-21 12:26:40|4327|4326.5|4328.5|4328|4328.5|4328|4327|4326.5|2179
1626870410000|2021-07-21 12:26:50||4327.5||4327.5||4327.5||4327.5|2
1626870420000|2021-07-21 12:27:00|4328|4327|4328|4327|4328|4327|4328|4327|0
1626870430000|2021-07-21 12:27:10|4327.5|4326.5|4328|4327|4328|4327|4327.5|4326.5|85
1626870440000|2021-07-21 12:27:20|4328.5||4328||4328.5||4328||2
1626870450000|2021-07-21 12:27:30|4328.5|4327.5|4328.5|4328|4328.5|4328|4328|4327.5|441920
1626870460000|2021-07-21 12:27:40|4329||4328.5||4329||4328.5||52
1626870470000|2021-07-21 12:27:50|4329|4328.5|4329.5|4328.5|4329.5|4328.5|4329|4328|450
1626870480000|2021-07-21 12:28:00|4329|4328|4328|4327.5|4329|4328|4328|4327.5|911
1626870490000|2021-07-21 12:28:10|4328.5|4328|4328.5|4327.5|4328.5|4328|4328.5|4327.5|221
1626870510000|2021-07-21 12:28:30|4329|4328|4329|4328.5|4329|4328.5|4329|4328|0
1626870520000|2021-07-21 12:28:40|||||||||264
1626870540000|2021-07-21 12:29:00|4328.5|4328|4329|4328|4329|4328.5|4328.5|4328|109
1626870560000|2021-07-21 12:29:20|4329.5|4328.5|4329.5|4328.5|4330.5|4329.5|4329.5|4328.5|2565
1626870570000|2021-07-21 12:29:30|4329|4328|4329|4328|4329.5|4328.5|4328.5|4328|1170
1626870580000|2021-07-21 12:29:40|4328.5||4329||4329||4328.5||33
1626870590000|2021-07-21 12:29:50|4329.5||4328.5||4329.5||4328.5||67
1626870600000|2021-07-21 12:30:00|4329|4328.5|4329|4328|4329|4328.5|4328.5|4328|908
1626870610000|2021-07-21 12:30:10|4328.5|4328.5|4329|4328.5|4329.5|4329|4328.5|4328|492
1626870620000|2021-07-21 12:30:20||4328||4328.5||4328.5||4328|9
1626870630000|2021-07-21 12:30:30|4329.5|4329|4329.5|4328.5|4330|4329|4329|4328.5|590
1626870640000|2021-07-21 12:30:40|4330|4329|4330|4329.5|4330|4329.5|4330|4328.5|1108
1626870650000|2021-07-21 12:30:50|4330.5|4329|4330.5|4329.5|4330.5|4329.5|4330|4329|1281
1626870660000|2021-07-21 12:31:00|4331|4330|4331|4330|4331.5|4330.5|4331|4330|270
1626870670000|2021-07-21 12:31:10|4331.5|4330.5|4331.5|4330.5|4332.5|4331.5|4331|4330|2021
1626870690000|2021-07-21 12:31:30|4331||4331.5||4331.5||4331||296
1626870700000|2021-07-21 12:31:40|4332|4331|4332.5|4331.5|4333|4332|4331.5|4331|827
1626870710000|2021-07-21 12:31:50|4332|4331|4331.5|4330.5|4332|4331|4331|4330.5|1781
1626870720000|2021-07-21 12:32:00|||||||||2
1626870730000|2021-07-21 12:32:10|4331||4331||4331||4331||33
1626870740000|2021-07-21 12:32:20|4330.5|4330|4331|4330|4331|4330.5|4330.5|4330|1385
1626870750000|2021-07-21 12:32:30|4330.5||4331||4331||4330.5||25
1626870760000|2021-07-21 12:32:40||4330.5||4330||4330.5||4330|30
1626870780000|2021-07-21 12:33:00|4331.5|4330.5|4332|4331|4332|4331|4331.5|4330|759
1626870790000|2021-07-21 12:33:10|4332.5|4331.5|4332.5|4331.5|4333|4332|4332.5|4331.5|106
1626870800000|2021-07-21 12:33:20|4332|4331|4332|4331|4332|4331.5|4331.5|4331|495
1626870810000|2021-07-21 12:33:30|4333|4331.5|4332|4331.5|4333|4332|4332|4331.5|81
1626870820000|2021-07-21 12:33:40|4332.5|4332|4332.5|4331.5|4333|4332|4332.5|4331.5|70
1626870830000|2021-07-21 12:33:50|4332|4331|4332|4331|4332|4331|4332|4331|923
1626870840000|2021-07-21 12:34:00|4332.5|4331.5|4332.5|4331.5|4332.5|4332|4332|4331|398
1626870850000|2021-07-21 12:34:10|4332|4331|4332|4331|4332|4331|4332|4331|0
1626870860000|2021-07-21 12:34:20|4331.5|4330.5|4332|4331|4332|4331|4331|4330|1903
1626870870000|2021-07-21 12:34:30|4331.5|4330.5|4331.5|4331|4331.5|4331|4330.5|4330|1140
1626870880000|2021-07-21 12:34:40|4332|4330.5|4332.5|4331.5|4332.5|4331.5|4332|4330.5|191
1626870890000|2021-07-21 12:34:50|4333|4332|4332.5|4331.5|4333|4332|4332.5|4331.5|135
1626870900000|2021-07-21 12:35:00|4333|4332|4334|4333|4334|4333|4333|4332|3337
1626870910000|2021-07-21 12:35:10|4334.5||4334||4334.5||4334||102
1626870920000|2021-07-21 12:35:20|4333.5|4333.5|4334.5|4333.5|4335|4334|4333.5|4333.5|399
1626870930000|2021-07-21 12:35:30|4334|4333|4334|4333|4334|4333|4334|4333|4
1626870940000|2021-07-21 12:35:40|4333.5||4334.5||4334.5||4333.5||85
1626870950000|2021-07-21 12:35:50|4335|4333.5|4336|4335|4336|4335|4335|4333.5|3701
1626870960000|2021-07-21 12:36:00||4335.5||4335.5||4335.5||4335.5|2
1626870970000|2021-07-21 12:36:10|||||||||72
1626870980000|2021-07-21 12:36:20|||||||||17
1626871000000|2021-07-21 12:36:40|4335.5|4335|4336|4335|4336|4335|4335|4334|3012
1626871010000|2021-07-21 12:36:50||4335.5||4335.5||4335.5||4335.5|0
1626871020000|2021-07-21 12:37:00|4336.5|4336|4336|4335|4336.5|4336|4336|4335|412
1626871030000|2021-07-21 12:37:10|||||||||2
1626871040000|2021-07-21 12:37:20|4335.5||4335.5||4335.5||4335.5||0
1626871050000|2021-07-21 12:37:30|4335|4334.5|4336|4335|4336|4335.5|4335|4334|2763
1626871060000|2021-07-21 12:37:40|4335.5|4335.5|4336|4335.5|4336|4335.5|4335.5|4335.5|105
1626871070000|2021-07-21 12:37:50|4336.5|4336|4336|4335.5|4337|4336|4336|4335.5|202
1626871080000|2021-07-21 12:38:00|4335.5|4335|4336|4335|4336|4335.5|4335.5|4335|408
1626871100000|2021-07-21 12:38:20|4335.5|4334.5|4335|4334.5|4336|4334.5|4335|4334.5|391
1626871110000|2021-07-21 12:38:30|4335.5|4334|4336|4335|4336|4335|4335.5|4334|273
1626871120000|2021-07-21 12:38:40|4335.5||4336||4336||4335.5||37
1626871130000|2021-07-21 12:38:50|4335.5||4336||4336||4335.5||0
1626871140000|2021-07-21 12:39:00|4336.5|4335.5|4336.5|4336|4336.5|4336|4336.5|4335.5|570
1626871150000|2021-07-21 12:39:10|4336|4335.5|4336.5|4336|4336.5|4336|4336|4335.5|31
1626871160000|2021-07-21 12:39:20||4335.5||4335.5||4335.5||4335.5|108
1626871170000|2021-07-21 12:39:30|4337|4336|4337|4336.5|4337.5|4336.5|4336.5|4335.5|253
1626871180000|2021-07-21 12:39:40|4337.5|4336|4337|4336|4337.5|4336|4337|4336|0
1626871190000|2021-07-21 12:39:50|||||||||103
1626871200000|2021-07-21 12:40:00|4336.5|4335.5|4336|4335|4337|4335.5|4336|4335|342
1626871210000|2021-07-21 12:40:10|4336.5||4336||4336.5||4336||36
1626871220000|2021-07-21 12:40:20||4335.5||4335.5||4335.5||4335.5|1025
1626871230000|2021-07-21 12:40:30|4335.5|4335|4334.5|4333.5|4335.5|4335|4334|4333.5|728
1626871240000|2021-07-21 12:40:40|4334||4334.5||4334.5||4334||256
1626871250000|2021-07-21 12:40:50|4335|4334|4334.5|4333.5|4335|4334|4334|4333.5|0
1626871260000|2021-07-21 12:41:00|4334|4333|4333.5|4333|4334.5|4333|4333.5|4333|640
1626871270000|2021-07-21 12:41:10||4332.5||4333||4333||4332.5|87
1626871280000|2021-07-21 12:41:20|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|66
1626871290000|2021-07-21 12:41:30|4332.5|4332|4332|4330.5|4332.5|4332|4332|4330.5|254
1626871300000|2021-07-21 12:41:40|4331.5|4331|4331.5|4330.5|4331.5|4331|4331.5|4330.5|30
1626871310000|2021-07-21 12:41:50|4331|4331|4332.5|4331.5|4332.5|4332|4331|4331|2211
1626871320000|2021-07-21 12:42:00|4333|4332|4332.5|4331.5|4333|4332|4332.5|4331.5|171
1626871330000|2021-07-21 12:42:10||4332||4331.5||4332||4331.5|0
1626871340000|2021-07-21 12:42:20|4332|4331|4331|4330.5|4332|4331|4331|4330.5|620
1626871350000|2021-07-21 12:42:30|4331.5||4332||4332||4331||228
1626871360000|2021-07-21 12:42:40|4332.5|4331|4332.5|4331.5|4332.5|4332|4332.5|4331|295
1626871370000|2021-07-21 12:42:50|||||||||141
1626871380000|2021-07-21 12:43:00|||||||||1
1626871390000|2021-07-21 12:43:10|4332||4332||4332||4332||2
1626871400000|2021-07-21 12:43:20|||||||||25
1626871410000|2021-07-21 12:43:30|4332.5|4332|4333|4332|4333|4332|4332.5|4332|465
1626871420000|2021-07-21 12:43:40|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|104
1626871430000|2021-07-21 12:43:50|4333|4332|4333|4332|4333|4332|4333|4332|92
1626871440000|2021-07-21 12:44:00|4333.5|4332.5|4334.5|4333|4334.5|4333.5|4333.5|4332.5|1013
1626871450000|2021-07-21 12:44:10|4334|4333.5|4334|4333|4334.5|4333.5|4334|4333|174
1626871460000|2021-07-21 12:44:20|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|0
1626871470000|2021-07-21 12:44:30|4335|4334|4335|4334|4335.5|4334|4335|4334|2
1626871480000|2021-07-21 12:44:40|4335.5|4334.5|4335|4334|4335.5|4334.5|4335|4334|252
1626871490000|2021-07-21 12:44:50||4333.5||4334||4334||4333.5|2
1626871500000|2021-07-21 12:45:00|4334.5||4334.5||4334.5||4334.5||2
1626871510000|2021-07-21 12:45:10|4334|4333.5|4335|4334|4335|4334|4334|4333.5|877
1626871520000|2021-07-21 12:45:20||4334.5||4334||4334.5||4333.5|175
1626871530000|2021-07-21 12:45:30|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|560
1626871540000|2021-07-21 12:45:40|4336|4335|4336.5|4336|4337|4336.5|4335.5|4334.5|6323
1626871550000|2021-07-21 12:45:50|4337|4335.5|4337.5|4336|4337.5|4336.5|4337|4335.5|539
1626871560000|2021-07-21 12:46:00|4337||4337||4337||4337||2
1626871570000|2021-07-21 12:46:10|4336.5|4335.5|4336|4335.5|4336.5|4335.5|4336|4335|319
1626871580000|2021-07-21 12:46:20|||||||||219
1626871590000|2021-07-21 12:46:30|4336.5|4335|4336.5|4335.5|4336.5|4335.5|4335.5|4335|606
1626871600000|2021-07-21 12:46:40|4336|4335|4336|4335|4336|4335.5|4336|4335|225
1626871610000|2021-07-21 12:46:50|4336.5|4335.5|4336.5|4335.5|4336.5|4336|4336|4335|726
1626871620000|2021-07-21 12:47:00|4336|4335|4336|4335|4336.5|4335.5|4336|4335|33
1626871630000|2021-07-21 12:47:10|4335.5|4334.5|4335.5|4334|4336|4334.5|4334.5|4334|1027
1626871640000|2021-07-21 12:47:20|4335|4334.5|4335|4334|4335.5|4335|4334.5|4334|2798
1626871650000|2021-07-21 12:47:30|4334.5|4333.5|4334|4333.5|4334.5|4333.5|4334|4333.5|1055
1626871660000|2021-07-21 12:47:40|4334.5|4334|4335|4334|4335.5|4334|4334.5|4334|381
1626871670000|2021-07-21 12:47:50|4335.5|4334.5|4335|4334|4336|4334.5|4335|4334|209
1626871680000|2021-07-21 12:48:00|4335.5|4334.5|4336|4334.5|4336|4334.5|4335.5|4334.5|73
1626871690000|2021-07-21 12:48:10|4335.5|4335|4336|4335|4336.5|4335.5|4335.5|4334.5|1867
1626871700000|2021-07-21 12:48:20|4335.5||4336||4336.5||4335.5||36
1626871710000|2021-07-21 12:48:30||4335.5||4335.5||4335.5||4335.5|2
1626871720000|2021-07-21 12:48:40|4336.5|4336|4337.5|4336.5|4337.5|4336.5|4336.5|4336|26
1626871730000|2021-07-21 12:48:50|4337|4336|4337.5|4336.5|4337.5|4336.5|4336.5|4335.5|409
1626871740000|2021-07-21 12:49:00|4337|4336|4337|4336|4337|4336|4337|4336|37
1626871750000|2021-07-21 12:49:10|||||||||40
1626871760000|2021-07-21 12:49:20|||||||||34
1626871770000|2021-07-21 12:49:30|4336.5|4335.5|4336.5|4335.5|4337|4335.5|4336|4335.5|909
1626871780000|2021-07-21 12:49:40|4336|4335|4336|4335.5|4336|4335.5|4336|4335|113
1626871790000|2021-07-21 12:49:50|4336.5|4335|4337|4336.5|4337|4336.5|4336|4335|723
1626871800000|2021-07-21 12:50:00|4336.5|4336|4336.5|4336|4336.5|4336.5|4336.5|4336|337
1626871810000|2021-07-21 12:50:10|4336|4335.5|4335.5|4335|4336|4335.5|4335.5|4335|1093
1626871820000|2021-07-21 12:50:20|4336||4336||4336||4335.5||108
1626871830000|2021-07-21 12:50:30||4335.5||4335.5||4335.5||4335.5|30
1626871840000|2021-07-21 12:50:40|4336.5|4336|4337|4336|4337|4336|4336.5|4335.5|30
1626871850000|2021-07-21 12:50:50|||||||||61
1626871860000|2021-07-21 12:51:00|4336.5|4335.5|4336.5|4335.5|4337|4336|4336|4335|668
1626871870000|2021-07-21 12:51:10|4336||4336.5||4336.5||4336||175
1626871880000|2021-07-21 12:51:20||4336||4336||4336||4336|0
1626871890000|2021-07-21 12:51:30|4337||4337||4337||4337||76
1626871900000|2021-07-21 12:51:40|4336.5|4335.5|4336|4335.5|4336.5|4335.5|4336|4335.5|0
1626871910000|2021-07-21 12:51:50|4336.5|4336|4337|4336|4337|4336.5|4336.5|4336|688
1626871920000|2021-07-21 12:52:00|||||||||35
1626871940000|2021-07-21 12:52:20|4337.5|4336.5|4338|4337.5|4338.5|4337.5|4337|4336.5|1774
1626871950000|2021-07-21 12:52:30|4337.5|4337|4337|4336|4337.5|4337|4336.5|4336|663
1626871960000|2021-07-21 12:52:40|4336.5|4335.5|4336|4335|4337|4335.5|4335.5|4335|1319
1626871970000|2021-07-21 12:52:50|4335.5||4335.5||4335.5||4335.5||33
1626871980000|2021-07-21 12:53:00|4336|4334.5|4336|4335|4336|4335.5|4335|4334.5|1498
1626871990000|2021-07-21 12:53:10||4335.5||4335||4335.5||4335|139
1626872000000|2021-07-21 12:53:20|4335.5||4336||4336||4335.5||1
1626872010000|2021-07-21 12:53:30|4335.5||4336||4336||4335.5||89
1626872020000|2021-07-21 12:53:40|||||||||2
1626872030000|2021-07-21 12:53:50|4335.5||4336||4336||4335.5||0
1626872040000|2021-07-21 12:54:00|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334|832
1626872050000|2021-07-21 12:54:10|4335||4335||4335||4335||32
1626872060000|2021-07-21 12:54:20|||||||||2
1626872070000|2021-07-21 12:54:30|4334.5|4334|4334.5|4333.5|4335|4334|4334|4333.5|2679
1626872080000|2021-07-21 12:54:40||4334||4333.5||4334||4333.5|58
1626872100000|2021-07-21 12:55:00||4334||4334||4334||4333.5|119
1626872110000|2021-07-21 12:55:10|4335|4334.5|4335.5|4334.5|4335.5|4335|4335|4334.5|963
1626872120000|2021-07-21 12:55:20|4336|4335|4335.5|4335|4336|4335|4335.5|4335|140
1626872130000|2021-07-21 12:55:30|||||||||17
1626872140000|2021-07-21 12:55:40|||||||||1
1626872150000|2021-07-21 12:55:50|||||||||35
1626872160000|2021-07-21 12:56:00|4336|4334.5|4333.5|4332.5|4336|4334.5|4333|4332.5|4677
1626872170000|2021-07-21 12:56:10|4333||4333.5||4333.5||4333||35
1626872180000|2021-07-21 12:56:20|4333|4332|4333|4332|4333|4332|4333|4332|2
1626872200000|2021-07-21 12:56:40|4333.5|4332.5|4334|4333|4334|4333.5|4333|4332.5|755
1626872210000|2021-07-21 12:56:50|4333.5||4333.5||4333.5||4333.5||21
1626872230000|2021-07-21 12:57:10|4334||4334||4334||4333.5||305
1626872250000|2021-07-21 12:57:30|4333.5||4334||4334||4333.5||35
1626872260000|2021-07-21 12:57:40|4333.5|4332.5|4333|4332|4333.5|4332.5|4332.5|4331.5|1202
1626872270000|2021-07-21 12:57:50|4332.5|4331.5|4332.5|4332|4332.5|4332|4332.5|4331.5|0
1626872280000|2021-07-21 12:58:00|4332|4331.5|4332|4331|4332|4331.5|4332|4330.5|32
1626872290000|2021-07-21 12:58:10|4331.5|4331.5|4333|4332.5|4333|4332.5|4331.5|4331|2503
1626872300000|2021-07-21 12:58:20||4332||4332||4332||4332|64
1626872310000|2021-07-21 12:58:30|4332.5|4331.5|4332|4331.5|4332.5|4331.5|4332|4331.5|31
1626872320000|2021-07-21 12:58:40|4332.5|4332|4333|4332|4333|4332|4332.5|4332|237
1626872330000|2021-07-21 12:58:50|4332.5|4331.5|4333|4332|4333|4332|4332.5|4331.5|0
1626872340000|2021-07-21 12:59:00|4333.5|4332.5|4333.5|4333|4333.5|4333|4333.5|4332|89
1626872350000|2021-07-21 12:59:10||4332.5||4333||4333||4332.5|82
1626872360000|2021-07-21 12:59:20|4333|4332.5|4333|4332.5|4333|4332.5|4333|4332.5|116
1626872370000|2021-07-21 12:59:30|4333.5|4333|4333.5|4332.5|4333.5|4333|4333|4332.5|502
1626872380000|2021-07-21 12:59:40|4333|4332|4333|4332|4333.5|4332|4332.5|4332|621
1626872390000|2021-07-21 12:59:50|4332.5|4331.5|4333|4331.5|4333|4332|4332|4331.5|1610
1626872400000|2021-07-21 13:00:00|4332.5|4332|4332.5|4331|4332.5|4332|4332|4331|410
1626872410000|2021-07-21 13:00:10|4332|4331.5|4332.5|4332|4332.5|4332|4332|4331|508
1626872420000|2021-07-21 13:00:20|4333|4332.5|4333|4332|4333.5|4332.5|4333|4332|68
1626872430000|2021-07-21 13:00:30|||||||||2
1626872440000|2021-07-21 13:00:40|4332.5||4333||4333||4332.5||35
1626872450000|2021-07-21 13:00:50|4333.5|4332.5|4333.5|4332.5|4333.5|4333|4333.5|4332.5|352
1626872460000|2021-07-21 13:01:00|4333|4332|4333.5|4332.5|4333.5|4332.5|4333|4332|324
1626872470000|2021-07-21 13:01:10|4333||4333.5||4333.5||4333||327
1626872480000|2021-07-21 13:01:20||4333||4332.5||4333||4332.5|31
1626872490000|2021-07-21 13:01:30|4333|4332|4332.5|4331.5|4333|4332|4332|4331|2901
1626872500000|2021-07-21 13:01:40|4332|4331|4332|4331|4332|4331|4332|4331|5
1626872510000|2021-07-21 13:01:50|4331.5|4330.5|4332|4331.5|4332|4331.5|4331.5|4330.5|226
1626872520000|2021-07-21 13:02:00|4332.5|4332|4333|4332|4333|4332|4332.5|4332|136
1626872530000|2021-07-21 13:02:10|4332.5||4333||4333||4332.5||2
1626872540000|2021-07-21 13:02:20|4333.5|4332.5|4333.5|4333|4333.5|4333|4333.5|4332|115
1626872550000|2021-07-21 13:02:30|4334|4333.5|4335|4334.5|4335|4334.5|4334|4333.5|1624
1626872560000|2021-07-21 13:02:40|||||||||216
1626872570000|2021-07-21 13:02:50|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|1511
1626872580000|2021-07-21 13:03:00|||||||||2
1626872590000|2021-07-21 13:03:10|4335.5|4334|4334|4333|4335.5|4334.5|4333.5|4332.5|1449
1626872600000|2021-07-21 13:03:20|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333|116
1626872610000|2021-07-21 13:03:30|4334|4333|4334|4333|4334|4333.5|4333.5|4333|337
1626872620000|2021-07-21 13:03:40|4333.5||4334||4334||4333.5||30
1626872640000|2021-07-21 13:04:00|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333|4332.5|352
1626872650000|2021-07-21 13:04:10|4333|4333|4333.5|4332.5|4333.5|4333|4333|4332.5|165
1626872660000|2021-07-21 13:04:20|4334|4333|4334.5|4333.5|4334.5|4333.5|4334|4333|601
1626872670000|2021-07-21 13:04:30|4334|4333|4335|4334.5|4335|4334.5|4333.5|4333|2199
1626872680000|2021-07-21 13:04:40|4335.5|4334|4335|4334|4335.5|4334.5|4335|4334|2
1626872690000|2021-07-21 13:04:50|4335.5|4334.5|4336.5|4335.5|4336.5|4336|4335.5|4334.5|483
1626872700000|2021-07-21 13:05:00|4337.5|4336|4337|4336|4338|4337|4337|4336|182
1626872710000|2021-07-21 13:05:10|||||||||24
1626872720000|2021-07-21 13:05:20||4336.5||4336.5||4336.5||4336.5|26
1626872730000|2021-07-21 13:05:30|4336.5|4336|4337.5|4336.5|4337.5|4336.5|4336.5|4336|638
1626872750000|2021-07-21 13:05:50||4337||4336.5||4337||4336.5|160
1626872760000|2021-07-21 13:06:00||4337||4336.5||4337||4336.5|0
1626872770000|2021-07-21 13:06:10|4337||4337||4337||4337||108
1626872780000|2021-07-21 13:06:20|4337.5||4337.5||4337.5||4337||37
1626872790000|2021-07-21 13:06:30|4337||4337||4337||4337||0
1626872800000|2021-07-21 13:06:40|4336.5|4336|4337|4336.5|4337|4336.5|4336.5|4335.5|2520
1626872810000|2021-07-21 13:06:50|4337.5|4337|4337|4336.5|4337.5|4337|4336.5|4335.5|3031
1626872820000|2021-07-21 13:07:00|4336.5|4336|4336|4335.5|4336.5|4336|4336|4335.5|177
1626872830000|2021-07-21 13:07:10|4335.5|4335|4336.5|4335.5|4336.5|4335.5|4335.5|4335|768
1626872840000|2021-07-21 13:07:20|4336|4335|4336|4335|4336|4335|4336|4335|123
1626872850000|2021-07-21 13:07:30|4336.5|4335.5|4336.5|4336|4336.5|4336|4336.5|4335.5|390
1626872860000|2021-07-21 13:07:40||4335.5||4335.5||4335.5||4335.5|32
1626872870000|2021-07-21 13:07:50||4336||4336||4336||4336|2
1626872880000|2021-07-21 13:08:00|4337|4335.5|4337.5|4337|4337.5|4337|4337|4335.5|537
1626872890000|2021-07-21 13:08:10|4338|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337.5|154
1626872900000|2021-07-21 13:08:20|||||||||90
1626872910000|2021-07-21 13:08:30|4339|4338|4338.5|4337.5|4339|4338|4338.5|4337.5|185
1626872920000|2021-07-21 13:08:40|4338|4337|4338|4337|4338.5|4337.5|4337.5|4336.5|1576
1626872930000|2021-07-21 13:08:50|4337.5||4337.5||4337.5||4337.5||2
1626872940000|2021-07-21 13:09:00|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336|831
1626872950000|2021-07-21 13:09:10|4338|4337|4338|4337|4338|4337|4338|4336.5|582
1626872960000|2021-07-21 13:09:20|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|83
1626872970000|2021-07-21 13:09:30|4338|4337|4338|4337|4338|4337|4338|4337|116
1626872980000|2021-07-21 13:09:40|4337.5|4336.5|4338|4336.5|4338|4336.5|4337|4336.5|762
1626872990000|2021-07-21 13:09:50|4337.5|4337|4337.5|4336.5|4337.5|4337|4337.5|4336.5|206
1626873000000|2021-07-21 13:10:00|4337||4337||4337.5||4337||86
1626873010000|2021-07-21 13:10:10|4336.5|4336|4337|4336|4337.5|4336.5|4336.5|4335.5|1274
1626873020000|2021-07-21 13:10:20|4337.5|4336.5|4338.5|4337|4338.5|4337.5|4337.5|4336.5|1729
1626873030000|2021-07-21 13:10:30|4339|4337.5|4339|4338|4339|4338.5|4339|4337.5|523
1626873040000|2021-07-21 13:10:40|4339.5|4338.5|4338.5|4337.5|4340|4339|4338|4337.5|1164
1626873050000|2021-07-21 13:10:50|4338||4338||4338||4338||3
1626873060000|2021-07-21 13:11:00|4338.5|4338|4338.5|4337.5|4339|4338|4338.5|4337.5|947
1626873070000|2021-07-21 13:11:10|4338|4337|4338.5|4337.5|4338.5|4337.5|4337|4336.5|1411
1626873080000|2021-07-21 13:11:20|4339|4338|4339|4338|4339|4338|4339|4338|57
1626873090000|2021-07-21 13:11:30|4338.5|4337.5|4338|4337|4339|4337.5|4338|4337|259
1626873110000|2021-07-21 13:11:50|||||||||33
1626873120000|2021-07-21 13:12:00|4337.5|4337.5|4338.5|4338|4339|4338|4337.5|4336.5|1745
1626873130000|2021-07-21 13:12:10|4339||4338.5||4339||4338.5||3
1626873140000|2021-07-21 13:12:20|||||||||33
1626873150000|2021-07-21 13:12:30|4338|4337.5|4338|4336.5|4338.5|4337.5|4337.5|4336.5|651
1626873160000|2021-07-21 13:12:40|4337.5|4336|4336.5|4336|4337.5|4336|4336.5|4335.5|350
1626873170000|2021-07-21 13:12:50|4337|4335.5|4337|4336|4337|4336|4336|4335|671
1626873180000|2021-07-21 13:13:00|4337.5|4336.5|4337|4336|4337.5|4336.5|4336.5|4336|720
1626873190000|2021-07-21 13:13:10|4336.5|4335.5|4336.5|4335.5|4336.5|4336|4336.5|4335.5|429
1626873200000|2021-07-21 13:13:20||4336||4335.5||4336||4335.5|191
1626873210000|2021-07-21 13:13:30|4337|4336|4336.5|4336|4337.5|4336.5|4336.5|4336|243
1626873220000|2021-07-21 13:13:40||4335.5||4336||4336||4335.5|467
1626873230000|2021-07-21 13:13:50|4337|4336.5|4338|4337.5|4338|4337.5|4337|4336.5|2192
1626873240000|2021-07-21 13:14:00|4337.5|4337|4338|4337.5|4338|4337.5|4337.5|4337|367
1626873250000|2021-07-21 13:14:10|4338.5|4338|4339.5|4338.5|4339.5|4338.5|4338.5|4338|375
1626873260000|2021-07-21 13:14:20|4339|4338|4339.5|4338.5|4340|4338.5|4339|4338|1514
1626873270000|2021-07-21 13:14:30||4339||4338.5||4339||4338.5|244
1626873280000|2021-07-21 13:14:40|4340.5|4339|4339.5|4338.5|4340.5|4339.5|4339.5|4338.5|957
1626873290000|2021-07-21 13:14:50|4339|4338|4339.5|4338.5|4339.5|4338.5|4339|4338|1301
1626873300000|2021-07-21 13:15:00||4339||4339||4339||4339|9
1626873310000|2021-07-21 13:15:10|4340|4339.5|4340.5|4339.5|4340.5|4339.5|4339.5|4339|520
1626873320000|2021-07-21 13:15:20|4341|4340|4341|4340|4341|4340.5|4340.5|4340|486
1626873330000|2021-07-21 13:15:30|||||||||33
1626873340000|2021-07-21 13:15:40|4340.5|4339.5|4340|4339.5|4340.5|4340|4339|4338.5|2782
1626873350000|2021-07-21 13:15:50|4340.5|4340|4340.5|4339.5|4341|4340|4340.5|4339.5|379
1626873360000|2021-07-21 13:16:00|4340||4340||4340||4340||2
1626873370000|2021-07-21 13:16:10|4339.5|4339|4340|4339.5|4340|4339.5|4339.5|4339|1026
1626873380000|2021-07-21 13:16:20|4339.5|4339|4341|4340|4341|4340|4339.5|4339|1204
1626873390000|2021-07-21 13:16:30|4340.5|4340.5|4341|4340|4341.5|4340.5|4340.5|4340|633
1626873400000|2021-07-21 13:16:40|||||||||37
1626873410000|2021-07-21 13:16:50|||||||||3
1626873420000|2021-07-21 13:17:00|4341.5|4340.5|4342.5|4341.5|4343|4341.5|4341.5|4340.5|3333
1626873430000|2021-07-21 13:17:10|4343|4341|4341.5|4341|4343|4341|4341|4340|16479
1626873440000|2021-07-21 13:17:20|4342|4341.5|4341.5|4340.5|4342|4341.5|4341.5|4340.5|935
1626873450000|2021-07-21 13:17:30|4341||4341||4341||4341||342
1626873460000|2021-07-21 13:17:40|4341.5|4341|4341|4340.5|4341.5|4341|4341|4340.5|714
1626873470000|2021-07-21 13:17:50|||||||||1055
1626873480000|2021-07-21 13:18:00|||||||||153
1626873490000|2021-07-21 13:18:10|4340.5|4340|4340|4339|4341|4340.5|4339.5|4339|2107
1626873500000|2021-07-21 13:18:20|4339.5|4338.5|4339|4338|4339.5|4339|4339|4338|139
1626873510000|2021-07-21 13:18:30|||||||||2
1626873520000|2021-07-21 13:18:40|||||||||39
1626873530000|2021-07-21 13:18:50|4338.5||4338.5||4339||4338.5||0
1626873540000|2021-07-21 13:19:00|4339|4338.5|4339.5|4339|4339.5|4339|4338.5|4338|1622
1626873550000|2021-07-21 13:19:10||4338.5||4338.5||4339||4338.5|695
1626873570000|2021-07-21 13:19:30|4339||4339.5||4339.5||4339||37
1626873580000|2021-07-21 13:19:40|4339|4338|4338.5|4337.5|4339|4338|4338|4337.5|826
1626873590000|2021-07-21 13:19:50|4339|4338|4338.5|4337.5|4339|4338|4338.5|4337.5|337
1626873600000|2021-07-21 13:20:00|4338|4337|4338.5|4337.5|4338.5|4337.5|4338|4337|355
1626873610000|2021-07-21 13:20:10|4338|4338|4338|4337.5|4338|4338|4338|4337.5|599
1626873620000|2021-07-21 13:20:20|4337.5|4337|4338|4337|4338|4337|4337.5|4337|295
1626873630000|2021-07-21 13:20:30|||||||||9
1626873640000|2021-07-21 13:20:40|4337.5|4336.5|4337|4336|4337.5|4336.5|4336.5|4336|14
1626873650000|2021-07-21 13:20:50|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|0
1626873660000|2021-07-21 13:21:00|4336||4336.5||4336.5||4336||35
1626873670000|2021-07-21 13:21:10|4337|4336|4337|4336|4337|4336.5|4337|4336|710
1626873680000|2021-07-21 13:21:20|4336.5||4336.5||4336.5||4336.5||30
1626873690000|2021-07-21 13:21:30||4335.5||4335.5||4335.5||4335.5|30
1626873720000|2021-07-21 13:22:00|4337|4336|4337|4336|4337|4336.5|4337|4336|157
1626873730000|2021-07-21 13:22:10|||||||||22
1626873740000|2021-07-21 13:22:20|4337.5|4336.5|4338.5|4337.5|4338.5|4337.5|4337.5|4336.5|1536
1626873750000|2021-07-21 13:22:30|||||||||34
1626873760000|2021-07-21 13:22:40|4338|4337|4337.5|4336.5|4338|4337|4337|4336.5|319
1626873770000|2021-07-21 13:22:50||4337||4337||4337||4337|93
1626873780000|2021-07-21 13:23:00||4336.5||4336.5||4336.5||4336.5|0
1626873790000|2021-07-21 13:23:10||4337||4337||4337||4336.5|740
1626873800000|2021-07-21 13:23:20|4338|4337.5|4338.5|4337.5|4338.5|4337.5|4337.5|4337|262
1626873810000|2021-07-21 13:23:30|||||||||14
1626873820000|2021-07-21 13:23:40|4339|4338|4339.5|4339|4339.5|4339|4339|4338|271
1626873830000|2021-07-21 13:23:50|||||||||2
1626873840000|2021-07-21 13:24:00|||||||||44
1626873850000|2021-07-21 13:24:10|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|1301
1626873860000|2021-07-21 13:24:20|4339||4338.5||4339||4338.5||35
1626873870000|2021-07-21 13:24:30|||||||||4
1626873880000|2021-07-21 13:24:40|4338|4337.5|4337.5|4336.5|4338.5|4337.5|4337.5|4336.5|1010
1626873900000|2021-07-21 13:25:00|4337|4337|4337.5|4337|4337.5|4337|4337|4337|637
1626873910000|2021-07-21 13:25:10|4338|4336.5|4338|4337.5|4338|4337.5|4338|4336.5|283
1626873920000|2021-07-21 13:25:20|||||||||42
1626873930000|2021-07-21 13:25:30|4337.5|4337|4338|4337|4338|4337|4337.5|4337|4385
1626873940000|2021-07-21 13:25:40||4337.5||4337.5||4337.5||4337.5|35
1626873950000|2021-07-21 13:25:50|4338.5||4338.5||4338.5||4338.5||510
1626873960000|2021-07-21 13:26:00|4339|4338|4339|4338.5|4339|4338.5|4338.5|4337.5|2396
1626873970000|2021-07-21 13:26:10|4338.5|4338|4337.5|4336.5|4338.5|4338|4337.5|4336.5|1514
1626873980000|2021-07-21 13:26:20|4337|4336|4337|4336|4337|4336|4337|4336|38
1626873990000|2021-07-21 13:26:30|4336.5||4337||4337||4336.5||0
1626874000000|2021-07-21 13:26:40|4336.5|4335.5|4337|4336.5|4337|4336.5|4336.5|4335.5|538
1626874020000|2021-07-21 13:27:00|4337.5|4337|4336.5|4336|4337.5|4337|4336.5|4336|1334
1626874030000|2021-07-21 13:27:10|||||||||32
1626874040000|2021-07-21 13:27:20|4336|4335.5|4336|4335|4336|4335.5|4335.5|4335|1550
1626874050000|2021-07-21 13:27:30|||||||||221
1626874060000|2021-07-21 13:27:40|||||||||2
1626874070000|2021-07-21 13:27:50|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334.5|3958
1626874080000|2021-07-21 13:28:00|4335|4334|4334|4333|4335|4334|4334|4333|1856
1626874090000|2021-07-21 13:28:10|4334.5||4334.5||4334.5||4334.5||2
1626874100000|2021-07-21 13:28:20|4334|4333.5|4334.5|4333.5|4334.5|4333.5|4334|4333.5|0
1626874110000|2021-07-21 13:28:30|4334||4334||4334||4334||4
1626874120000|2021-07-21 13:28:40|4333.5|4333|4334|4333|4334|4333|4333.5|4333|525
1626874130000|2021-07-21 13:28:50|4333.5|4332.5|4332|4331.5|4334|4332.5|4332|4331.5|925
1626874140000|2021-07-21 13:29:00|4332.5|4332|4332.5|4331.5|4332.5|4332|4332.5|4331.5|277
1626874150000|2021-07-21 13:29:10|4332||4332||4332||4332||0
1626874160000|2021-07-21 13:29:20||4331||4331||4331||4331|549
1626874170000|2021-07-21 13:29:30|4332.5|4331.5|4332.5|4331.5|4332.5|4332|4332|4331|842
1626874180000|2021-07-21 13:29:40|4333|4332|4332.5|4331.5|4333|4332.5|4332.5|4331.5|1363
1626874190000|2021-07-21 13:29:50|4332|4331|4327.5|4327|4332.5|4331|4326.5|4326|17360
1626874200000|2021-07-21 13:30:00|4327|4326.5|4327|4326|4327.5|4327|4325|4324|3293
1626874210000|2021-07-21 13:30:10|4327.5|4326.5|4328|4327|4328.5|4327.5|4327|4326|4203
1626874220000|2021-07-21 13:30:20|4328.5|4327.5|4331|4330|4331|4330|4328|4327|5918
1626874230000|2021-07-21 13:30:30|4330.5|4329.5|4328.5|4327.5|4330.5|4329.5|4328|4327.5|1250
1626874240000|2021-07-21 13:30:40|4329|4328|4328.5|4328|4329|4328.5|4328.5|4328|3764
1626874250000|2021-07-21 13:30:50|4329|4327.5|4328|4327.5|4329|4328|4327.5|4327|3371
1626874260000|2021-07-21 13:31:00|4327.5|4326.5|4325.5|4324.5|4328|4327|4324.5|4323|9164
1626874270000|2021-07-21 13:31:10|4325|4325|4325.5|4325|4326|4325|4325|4324.5|2399
1626874280000|2021-07-21 13:31:20|4325|4324.5|4325.5|4324.5|4325.5|4324.5|4324.5|4324|1472
1626874290000|2021-07-21 13:31:30|4325|4324|4322.5|4321.5|4325|4324|4321.5|4321|4187
1626874300000|2021-07-21 13:31:40|4323|4322|4319.5|4318.5|4323|4322|4319|4318.5|4489
1626874310000|2021-07-21 13:31:50|4320|4319|4320.5|4319.5|4321|4320|4319.5|4319|4388
1626874320000|2021-07-21 13:32:00|4321|4320|4323.5|4322|4323.5|4323|4320|4319|12861
1626874330000|2021-07-21 13:32:10|4323|4322.5|4324.5|4323|4324.5|4323.5|4323|4322|5092
1626874340000|2021-07-21 13:32:20|4324|4323.5|4323.5|4322.5|4325|4323.5|4323|4322|4138
1626874350000|2021-07-21 13:32:30|4323|4322|4321|4320|4323|4322|4320.5|4319.5|4070
1626874360000|2021-07-21 13:32:40|4320.5|4319.5|4319|4318|4321|4319.5|4318.5|4318|2527
1626874370000|2021-07-21 13:32:50|4319.5|4318.5|4320.5|4319.5|4321|4320|4319.5|4318.5|400
1626874380000|2021-07-21 13:33:00|4320|4319|4319|4318.5|4320|4319|4319|4318|1088
1626874390000|2021-07-21 13:33:10|4319.5|4318|4318.5|4317.5|4320|4319.5|4318.5|4317.5|4114
1626874400000|2021-07-21 13:33:20|4318|4317|4319|4318.5|4319.5|4318.5|4317.5|4316.5|5065
1626874410000|2021-07-21 13:33:30|4320|4319|4320.5|4319.5|4320.5|4319.5|4320|4319|346
1626874420000|2021-07-21 13:33:40|4321|4320|4323.5|4322|4323.5|4322|4320.5|4320|2370
1626874430000|2021-07-21 13:33:50|4323||4323.5||4323.5||4323||66
1626874440000|2021-07-21 13:34:00|4323|4322.5|4325.5|4324.5|4325.5|4324.5|4323|4322|5227
1626874450000|2021-07-21 13:34:10|4325|4324|4324.5|4323.5|4325|4324|4324|4322.5|2321
1626874460000|2021-07-21 13:34:20|4324|4324|4323.5|4322.5|4324.5|4324|4323|4322.5|2265
1626874470000|2021-07-21 13:34:30|4323|4322|4321|4320|4323|4322|4321|4320|2198
1626874480000|2021-07-21 13:34:40|4320.5|4319.5|4319|4317.5|4321|4319.5|4318|4317.5|704
1626874490000|2021-07-21 13:34:50|4319.5|4318|4318.5|4317.5|4320|4318.5|4318.5|4317|432
1626874500000|2021-07-21 13:35:00|4318|4317|4317|4315.5|4319|4317|4317|4315.5|889
1626874510000|2021-07-21 13:35:10|4316.5|4316|4317.5|4316.5|4317.5|4316.5|4316|4315.5|885
1626874520000|2021-07-21 13:35:20|4318|4317|4320|4319|4321|4319.5|4318|4317|2359
1626874530000|2021-07-21 13:35:30|4319.5|4319.5|4320|4319|4320.5|4319.5|4319.5|4319|10055
1626874540000|2021-07-21 13:35:40|4319.5|4319.5|4318.5|4317.5|4320.5|4319.5|4318|4316.5|5228
1626874550000|2021-07-21 13:35:50|4318|4318|4316.5|4315.5|4318|4318|4315.5|4314.5|4837
1626874560000|2021-07-21 13:36:00|4316|4315|4316|4314.5|4316|4315|4315|4314.5|3547
1626874570000|2021-07-21 13:36:10|4315.5|4315|4316.5|4315.5|4316.5|4315.5|4315.5|4314.5|2444
1626874580000|2021-07-21 13:36:20|4317|4316|4317|4316.5|4318|4317|4317|4316|1984
1626874590000|2021-07-21 13:36:30|4316.5|4316|4316.5|4315.5|4316.5|4316|4316.5|4315.5|463
1626874600000|2021-07-21 13:36:40|4316|4315|4314.5|4313.5|4316.5|4315.5|4314|4313.5|6821
1626874610000|2021-07-21 13:36:50|4314|4314|4314.5|4314|4315|4314.5|4314|4314|1178
1626874620000|2021-07-21 13:37:00|4315|4313.5|4314.5|4313.5|4315|4314.5|4314.5|4313.5|773
1626874630000|2021-07-21 13:37:10|4314|4313|4313.5|4313|4314|4313|4313.5|4313|182
1626874640000|2021-07-21 13:37:20|4313|4312.5|4313.5|4312.5|4313.5|4313|4313|4312|262
1626874650000|2021-07-21 13:37:30|4313|4312|4313.5|4312.5|4313.5|4313|4313|4312|560
1626874660000|2021-07-21 13:37:40|4313|4312|4312.5|4311.5|4313.5|4312|4312|4311.5|1399
1626874670000|2021-07-21 13:37:50|4312|4312|4312|4311.5|4312.5|4312|4312|4311.5|1128
1626874680000|2021-07-21 13:38:00|4312.5|4312|4317|4316|4317|4316|4312.5|4311.5|8828
1626874690000|2021-07-21 13:38:10|4316.5|4315|4314|4313.5|4316.5|4315|4313|4312.5|2263
1626874710000|2021-07-21 13:38:30|4313.5|4312.5|4315|4314|4315|4314|4313|4312.5|1185
1626874720000|2021-07-21 13:38:40|4314.5|4313.5|4314.5|4313.5|4315|4313.5|4313.5|4313|2214
1626874730000|2021-07-21 13:38:50|4314|4313|4314.5|4313|4314.5|4313|4314|4313|2
1626874740000|2021-07-21 13:39:00|4314|4313.5|4314.5|4313.5|4316|4315|4313.5|4313|5340
1626874750000|2021-07-21 13:39:10|4314|4313|4314.5|4313.5|4314.5|4314|4313|4312.5|3821
1626874760000|2021-07-21 13:39:20||4314||4314||4314||4314|189
1626874770000|2021-07-21 13:39:30|4315|4314.5|4315|4314|4316|4315|4314|4313|4472
1626874780000|2021-07-21 13:39:40|||||||||2
1626874790000|2021-07-21 13:39:50|4314.5|4314.5|4315.5|4314.5|4315.5|4315|4314.5|4314.5|1856
1626874800000|2021-07-21 13:40:00|4315|4314|4313.5|4312.5|4315|4314|4313|4312.5|1532
1626874810000|2021-07-21 13:40:10|4313|4312|4313|4312|4313|4312.5|4312|4311|2137
1626874820000|2021-07-21 13:40:20|4314|4312.5|4315.5|4314.5|4315.5|4315|4314|4312.5|3971
1626874830000|2021-07-21 13:40:30|4316|4315|4315.5|4314.5|4317|4316.5|4315.5|4314.5|2260
1626874840000|2021-07-21 13:40:40|4315|4314|4315|4313.5|4315.5|4314|4314|4313.5|1201
1626874850000|2021-07-21 13:40:50|4314.5|4314|4315|4314|4315|4314.5|4314.5|4313.5|254
1626874860000|2021-07-21 13:41:00|4314.5|4313.5|4315|4313.5|4315|4314|4314.5|4313.5|428
1626874870000|2021-07-21 13:41:10|4314.5|4313|4313|4312|4314.5|4313|4313|4312|1166
1626874880000|2021-07-21 13:41:20|4312.5|4311|4312|4311|4313|4311.5|4312|4311|288
1626874890000|2021-07-21 13:41:30|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311.5|195
1626874900000|2021-07-21 13:41:40|4312|4312|4314.5|4313.5|4314.5|4313.5|4312|4312|2888
1626874910000|2021-07-21 13:41:50|4314|4313|4314|4312.5|4314|4313|4314|4312.5|4
1626874920000|2021-07-21 13:42:00|4313.5|4313|4314|4313|4314|4313|4313|4312.5|482
1626874930000|2021-07-21 13:42:10|||||||||2
1626874940000|2021-07-21 13:42:20|4313.5|4312.5|4313.5|4312.5|4313.5|4313|4313|4312.5|224
1626874950000|2021-07-21 13:42:30|4313|4312|4313|4312|4314|4313.5|4312.5|4312|1778
1626874960000|2021-07-21 13:42:40|4313.5|4312.5|4314|4313|4314|4313.5|4313|4312|1080
1626874970000|2021-07-21 13:42:50|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|153
1626874980000|2021-07-21 13:43:00|4314|4313|4312.5|4312|4314|4313.5|4312.5|4311.5|2249
1626874990000|2021-07-21 13:43:10|4312|4311.5|4313|4312.5|4313|4312.5|4312|4311.5|489
1626875000000|2021-07-21 13:43:20|4313.5|4313|4314.5|4313.5|4314.5|4313.5|4313|4312|4403
1626875010000|2021-07-21 13:43:30|4315|4314|4315.5|4314.5|4316.5|4315.5|4315|4313.5|4951
1626875020000|2021-07-21 13:43:40|4315|4315|4316.5|4315.5|4316.5|4315.5|4315|4315|1336
1626875030000|2021-07-21 13:43:50|4317.5|4316|4316.5|4316|4317.5|4317|4316.5|4315.5|2053
1626875040000|2021-07-21 13:44:00|4317|4316.5|4318|4317|4318.5|4317.5|4317|4316.5|13560
1626875050000|2021-07-21 13:44:10|4317.5|4316.5|4316.5|4316|4318|4316.5|4316.5|4315.5|2429
1626875060000|2021-07-21 13:44:20|4316|4315.5|4316.5|4316|4317.5|4316|4316|4315.5|172
1626875070000|2021-07-21 13:44:30|4316|4315.5|4315.5|4314.5|4316.5|4315.5|4315.5|4314.5|3373
1626875080000|2021-07-21 13:44:40|4315||4315||4315.5||4315||213
1626875090000|2021-07-21 13:44:50|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|437
1626875100000|2021-07-21 13:45:00|4313.5|4313|4314.5|4314|4314.5|4314|4313.5|4313|2212
1626875110000|2021-07-21 13:45:10|4315|4313.5|4313.5|4312.5|4315|4313.5|4313.5|4312.5|2281
1626875120000|2021-07-21 13:45:20|4313|4313|4313.5|4312.5|4313.5|4313|4313|4312.5|39
1626875130000|2021-07-21 13:45:30|4314|4313|4314.5|4313.5|4314.5|4314|4313.5|4312.5|2284
1626875140000|2021-07-21 13:45:40|4314|4313|4313|4312.5|4314|4313|4313|4312.5|1018
1626875150000|2021-07-21 13:45:50|4312.5|4312|4310.5|4310|4312.5|4312|4310.5|4310|980
1626875160000|2021-07-21 13:46:00|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309|506
1626875170000|2021-07-21 13:46:10|4310.5|4310|4311.5|4310.5|4311.5|4310.5|4310|4309|1558
1626875180000|2021-07-21 13:46:20|4312|4311|4312|4311|4312.5|4311.5|4311.5|4310.5|822
1626875190000|2021-07-21 13:46:30|4312.5|4311.5|4313|4312|4313.5|4312|4312|4311.5|2664
1626875200000|2021-07-21 13:46:40|4312.5|4312.5|4313.5|4312.5|4313.5|4312.5|4312.5|4312|194
1626875210000|2021-07-21 13:46:50|4314|4313|4314.5|4314|4314.5|4314|4313.5|4313|601
1626875220000|2021-07-21 13:47:00|4315|4313.5|4314|4313|4315|4313.5|4313.5|4312.5|1966
1626875230000|2021-07-21 13:47:10|4313.5|4312.5|4314.5|4314|4315|4314|4313.5|4312.5|1239
1626875240000|2021-07-21 13:47:20|4315|4314.5|4315|4314.5|4315.5|4315|4314.5|4313.5|668
1626875250000|2021-07-21 13:47:30|4314.5|4314|4315|4314|4315|4314.5|4314|4313.5|1938
1626875260000|2021-07-21 13:47:40|4315.5|4314.5|4316|4315|4316|4315|4315|4314|1442
1626875270000|2021-07-21 13:47:50|4315.5|4314.5|4315.5|4314.5|4316|4315|4315|4314|2741
1626875280000|2021-07-21 13:48:00|||||||||37
1626875290000|2021-07-21 13:48:10||4315||4314.5||4315||4314.5|2850
1626875300000|2021-07-21 13:48:20|4315|4314|4315|4314.5|4315.5|4314.5|4315|4314|1603
1626875310000|2021-07-21 13:48:30|4315.5|4315|4315.5|4314.5|4316|4315|4315.5|4314.5|689
1626875320000|2021-07-21 13:48:40|4315|4315|4315.5|4315|4315.5|4315|4315|4315|618
1626875330000|2021-07-21 13:48:50|4316|4315.5|4316|4315|4316|4315.5|4316|4315|3036
1626875340000|2021-07-21 13:49:00|4316.5|4315.5|4316.5|4315.5|4316.5|4316|4316|4315|3991
1626875350000|2021-07-21 13:49:10|4316||4316.5||4316.5||4316||260
1626875360000|2021-07-21 13:49:20|4316|4316|4317.5|4316.5|4317.5|4316.5|4316|4315.5|1936
1626875370000|2021-07-21 13:49:30|4318|4317|4320|4319.5|4320.5|4319.5|4318|4317|7358
1626875380000|2021-07-21 13:49:40|4319.5|4319|4321|4320|4321.5|4320.5|4319.5|4319|6206
1626875390000|2021-07-21 13:49:50|4320.5|4320.5|4321|4320|4321|4320.5|4320.5|4320|1610
1626875400000|2021-07-21 13:50:00|4320.5|4319.5|4320|4319.5|4321|4319.5|4319.5|4319|3016
1626875410000|2021-07-21 13:50:10|4319.5|4319|4318.5|4317.5|4320|4319|4318|4317|3437
1626875420000|2021-07-21 13:50:20|4318||4318.5||4318.5||4318||34
1626875430000|2021-07-21 13:50:30||4318||4318||4318||4317.5|242
1626875440000|2021-07-21 13:50:40|4318|4317.5|4317|4316|4318.5|4317.5|4316.5|4316|1222
1626875450000|2021-07-21 13:50:50|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316|4315.5|428
1626875460000|2021-07-21 13:51:00|4316|4315|4317|4316|4317|4316|4315|4314.5|3210
1626875470000|2021-07-21 13:51:10|4317.5|4316.5|4317.5|4316.5|4317.5|4317|4317|4316.5|1414
1626875480000|2021-07-21 13:51:20|4317|4317|4317.5|4316.5|4317.5|4317|4317|4316.5|1890
1626875490000|2021-07-21 13:51:30|4317||4317.5||4317.5||4317||31
1626875500000|2021-07-21 13:51:40|4317|4317|4319|4318|4319|4318|4317|4316.5|656
1626875510000|2021-07-21 13:51:50|4319.5|4318.5|4319.5|4318.5|4320|4319|4319|4318.5|36
1626875520000|2021-07-21 13:52:00|4319||4319.5||4319.5||4319||3
1626875530000|2021-07-21 13:52:10|4319|4318|4319.5|4318.5|4319.5|4318.5|4318|4317|2821
1626875540000|2021-07-21 13:52:20|4319|4319|4319|4318.5|4319.5|4319|4319|4318.5|537
1626875550000|2021-07-21 13:52:30|4320|4319|4319|4318.5|4320|4319|4319|4318.5|261
1626875560000|2021-07-21 13:52:40|4319.5|4319|4318.5|4317.5|4320|4319|4318.5|4317.5|3437
1626875570000|2021-07-21 13:52:50|4318|4317|4318|4317|4318|4317|4317.5|4317|971
1626875580000|2021-07-21 13:53:00|4317.5|4316.5|4318|4317|4318|4317|4317.5|4316.5|901
1626875590000|2021-07-21 13:53:10|4318.5|4317.5|4318.5|4318|4318.5|4318|4318.5|4317.5|157
1626875600000|2021-07-21 13:53:20|4319|4318.5|4319.5|4318.5|4319.5|4318.5|4319|4318.5|181
1626875610000|2021-07-21 13:53:30|4319|4318|4319.5|4318.5|4319.5|4318.5|4319|4318|900
1626875620000|2021-07-21 13:53:40|4320|4319|4321.5|4320.5|4321.5|4320.5|4319.5|4319|2137
1626875630000|2021-07-21 13:53:50|4321||4321.5||4321.5||4321||30
1626875640000|2021-07-21 13:54:00|4321|4320|4321|4320.5|4321|4320.5|4320|4319|3038
1626875650000|2021-07-21 13:54:10|4321.5|4320|4321|4320.5|4321.5|4320.5|4320.5|4319|574
1626875660000|2021-07-21 13:54:20|4321.5|4321|4321.5|4320|4321.5|4321|4321|4320|553
1626875670000|2021-07-21 13:54:30|4321|4320.5|4321.5|4320.5|4321.5|4321|4321|4320.5|4
1626875680000|2021-07-21 13:54:40|4321|4321|4322.5|4321.5|4323.5|4322|4321|4320.5|2233
1626875690000|2021-07-21 13:54:50|4322|4320.5|4321.5|4321|4322.5|4321|4321.5|4320.5|1217
1626875700000|2021-07-21 13:55:00|4322.5|4321.5|4322.5|4321.5|4325|4324|4322.5|4321.5|12500
1626875710000|2021-07-21 13:55:10|4322|4321|4322.5|4321.5|4322.5|4322|4321.5|4321|1094
1626875720000|2021-07-21 13:55:20|4323|4322|4323|4322.5|4323.5|4322.5|4323|4322|713
1626875730000|2021-07-21 13:55:30|4322.5|4322|4322|4321.5|4322.5|4322|4322|4321|2148
1626875740000|2021-07-21 13:55:40|4322.5|4321|4322.5|4321.5|4322.5|4321.5|4322.5|4321|37
1626875750000|2021-07-21 13:55:50|4322|4322|4321|4320.5|4323|4322|4321|4320.5|3504
1626875760000|2021-07-21 13:56:00|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|605
1626875770000|2021-07-21 13:56:10|4320|4319.5|4319|4318.5|4320|4319.5|4319|4318.5|797
1626875780000|2021-07-21 13:56:20|4318.5|4318|4318.5|4318|4319|4318.5|4318.5|4317|1998
1626875790000|2021-07-21 13:56:30|4319||4319||4319||4318.5||58
1626875800000|2021-07-21 13:56:40||4318.5||4318||4318.5||4318|50
1626875810000|2021-07-21 13:56:50|4319.5|4318.5|4321.5|4320.5|4321.5|4321|4319.5|4318.5|3482
1626875820000|2021-07-21 13:57:00|4321|4320|4320.5|4319.5|4321|4320|4320|4319|9333
1626875830000|2021-07-21 13:57:10|4320||4320||4320||4320||18
1626875840000|2021-07-21 13:57:20|4320.5|4320|4320|4319.5|4320.5|4320|4320|4319.5|1744
1626875850000|2021-07-21 13:57:30|4320.5||4320||4320.5||4320||264
1626875860000|2021-07-21 13:57:40|4320.5||4320.5||4320.5||4320||246
1626875870000|2021-07-21 13:57:50|4320|4319|4320.5|4319.5|4320.5|4319.5|4320|4319|456
1626875880000|2021-07-21 13:58:00||4320||4320||4320||4319.5|846
1626875890000|2021-07-21 13:58:10|4321|4320.5|4320.5|4320|4321|4320.5|4320.5|4320|895
1626875900000|2021-07-21 13:58:20|4321|4320.5|4320.5|4319.5|4321.5|4320.5|4320|4319.5|2460
1626875910000|2021-07-21 13:58:30|4320|4320|4321|4320|4321.5|4320.5|4320|4319.5|2210
1626875920000|2021-07-21 13:58:40|||||||||2
1626875930000|2021-07-21 13:58:50|4320.5|4319.5|4319.5|4319|4320.5|4320|4319|4318.5|7172
1626875940000|2021-07-21 13:59:00|4320|4319.5|4319.5|4319|4321.5|4321|4318.5|4318|14339
1626875950000|2021-07-21 13:59:10|4320|4318.5|4319|4318.5|4320|4319|4319|4318.5|736
1626875960000|2021-07-21 13:59:20|4319.5|4319|4321|4320|4321.5|4320.5|4319.5|4319|14905
1626875970000|2021-07-21 13:59:30|4320.5|4320.5|4321|4320|4321|4320.5|4320.5|4320|5846
1626875980000|2021-07-21 13:59:40|4320.5|4320.5|4321|4320|4321|4320.5|4320.5|4320|1104
1626875990000|2021-07-21 13:59:50|4320.5|4319.5|4320|4319.5|4320.5|4320|4320|4319.5|4158
1626876000000|2021-07-21 14:00:00|4320.5|4319|4320|4319.5|4320.5|4320|4320|4319|3290
1626876010000|2021-07-21 14:00:10|4319.5|4319|4320|4319|4320|4319|4319.5|4319|649
1626876020000|2021-07-21 14:00:20|4320.5|4319.5|4320.5|4319.5|4320.5|4320|4320.5|4319.5|1540
1626876030000|2021-07-21 14:00:30|4320|4319|4320|4319|4320.5|4319|4319.5|4319|236
1626876040000|2021-07-21 14:00:40|4319.5|4318.5|4319|4318|4319.5|4318.5|4319|4318|1277
1626876050000|2021-07-21 14:00:50|4319.5|4318.5|4320|4319|4320|4319|4319.5|4318.5|1583
1626876060000|2021-07-21 14:01:00|4319.5|4319.5|4318.5|4317.5|4319.5|4319.5|4318|4317.5|1533
1626876070000|2021-07-21 14:01:10|4318|4318|4318.5|4317.5|4318.5|4318|4318|4317.5|615
1626876080000|2021-07-21 14:01:20|4318|4318|4319|4318|4319|4318|4318|4317.5|1914
1626876090000|2021-07-21 14:01:30|4318.5|4317.5|4318|4317|4318.5|4317.5|4318|4317|337
1626876100000|2021-07-21 14:01:40|4318.5|4317.5|4318.5|4318|4319|4318|4318.5|4317|619
1626876110000|2021-07-21 14:01:50|4319|4318.5|4321|4320|4321|4320|4319|4318.5|674
1626876120000|2021-07-21 14:02:00|4321.5|4320.5|4320|4319.5|4321.5|4320.5|4320|4319|4073
1626876130000|2021-07-21 14:02:10|4321|4320|4320.5|4319.5|4321|4320|4320.5|4319.5|827
1626876140000|2021-07-21 14:02:20|4320||4320||4320.5||4320||228
1626876150000|2021-07-21 14:02:30|4320.5|4320|4317.5|4316.5|4320.5|4320|4317|4316|4095
1626876160000|2021-07-21 14:02:40|4317|4316|4317|4316|4317.5|4316.5|4316|4315.5|2016
1626876170000|2021-07-21 14:02:50||4316.5||4316.5||4316.5||4316.5|64
1626876180000|2021-07-21 14:03:00|4316.5|4316|4317|4316|4317|4316.5|4316.5|4316|843
1626876190000|2021-07-21 14:03:10|4316.5|4316.5|4317|4316.5|4317|4316.5|4316.5|4316|497
1626876200000|2021-07-21 14:03:20|4316.5|4316|4315|4314.5|4317|4316|4315|4314.5|1521
1626876210000|2021-07-21 14:03:30|4315.5|4315|4315.5|4315|4317|4316.5|4315.5|4315|5338
1626876220000|2021-07-21 14:03:40|4316.5|4315.5|4317|4316|4317|4316.5|4316.5|4315.5|6117
1626876230000|2021-07-21 14:03:50|4317.5|4316.5|4318|4317|4318|4317|4317|4316|3881
1626876240000|2021-07-21 14:04:00|4317.5|4316.5|4317|4316|4317.5|4316.5|4317|4316|177
1626876250000|2021-07-21 14:04:10|4317.5|4316.5|4317|4316|4317.5|4317|4317|4316|504
1626876260000|2021-07-21 14:04:20||4316.5||4316.5||4316.5||4316|109
1626876270000|2021-07-21 14:04:30|||||||||3
1626876280000|2021-07-21 14:04:40||4316||4316||4316.5||4316|1058
1626876290000|2021-07-21 14:04:50|4316.5|4315.5|4316|4315|4317|4315.5|4316|4315|1181
1626876300000|2021-07-21 14:05:00|||||||||90
1626876310000|2021-07-21 14:05:10|4316.5|4315.5|4317|4316|4317|4316.5|4316|4315|2210
1626876320000|2021-07-21 14:05:20|4316.5|4316.5|4318.5|4318|4318.5|4318|4316.5|4316|1480
1626876330000|2021-07-21 14:05:30|4319|4317.5|4318.5|4317.5|4319|4318.5|4318.5|4317.5|1968
1626876340000|2021-07-21 14:05:40|4318|4317|4317.5|4316.5|4318.5|4317|4317.5|4316.5|1429
1626876350000|2021-07-21 14:05:50|||||||||34
1626876360000|2021-07-21 14:06:00|4317|4316|4317.5|4316.5|4318|4317|4317|4316|1621
1626876370000|2021-07-21 14:06:10|4318|4317|4318|4317.5|4319.5|4318.5|4317.5|4317|632
1626876380000|2021-07-21 14:06:20|4317.5|4317|4317.5|4316.5|4318|4317|4317.5|4316.5|1095
1626876390000|2021-07-21 14:06:30|4317|4316|4317|4316.5|4317.5|4316.5|4316|4315.5|3843
1626876400000|2021-07-21 14:06:40|4317.5|4317|4317.5|4317|4318|4317.5|4317.5|4317|754
1626876410000|2021-07-21 14:06:50|4318||4317.5||4318||4317.5||288
1626876420000|2021-07-21 14:07:00|4318|4317.5|4317.5|4317|4318.5|4317.5|4317.5|4317|534
1626876430000|2021-07-21 14:07:10|||||||||2
1626876440000|2021-07-21 14:07:20|||||||||259
1626876450000|2021-07-21 14:07:30|4318|4317.5|4318|4317.5|4319|4318|4318|4317.5|820
1626876460000|2021-07-21 14:07:40|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|786
1626876470000|2021-07-21 14:07:50|4319|4318.5|4319|4318|4319|4318.5|4318.5|4318|442
1626876480000|2021-07-21 14:08:00|4318.5|4317.5|4317.5|4316.5|4319|4318|4317.5|4316.5|2056
1626876490000|2021-07-21 14:08:10|4318|4317|4318|4317|4318|4317|4318|4316.5|195
1626876500000|2021-07-21 14:08:20|4317.5|4316.5|4317|4316|4317.5|4317|4317|4316|281
1626876510000|2021-07-21 14:08:30|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4316|289
1626876520000|2021-07-21 14:08:40|||||||||2
1626876530000|2021-07-21 14:08:50|4318|4317|4318.5|4317.5|4318.5|4317.5|4318|4317|491
1626876540000|2021-07-21 14:09:00|4319|4318|4319|4318|4319.5|4319|4319|4318|1781
1626876550000|2021-07-21 14:09:10|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319|4318.5|35
1626876560000|2021-07-21 14:09:20|4319|4319|4319.5|4319|4319.5|4319|4319|4318.5|209
1626876570000|2021-07-21 14:09:30|4320|4319.5|4320|4319|4320.5|4319.5|4319.5|4319|609
1626876580000|2021-07-21 14:09:40|4320.5|4319.5|4320.5|4319.5|4320.5|4320|4320.5|4319.5|83
1626876590000|2021-07-21 14:09:50|||||||||644
1626876600000|2021-07-21 14:10:00|4320|4319|4319|4318.5|4320.5|4319.5|4319|4318.5|3525
1626876610000|2021-07-21 14:10:10|||||||||3
1626876620000|2021-07-21 14:10:20|||||||||35
1626876630000|2021-07-21 14:10:30|4319.5|4319|4320|4319|4320|4319.5|4319|4318.5|1417
1626876640000|2021-07-21 14:10:40|4320.5|4319.5|4321|4320|4321|4320|4320.5|4319.5|3897
1626876650000|2021-07-21 14:10:50|4320.5|4320.5|4322|4321|4322|4321|4320.5|4320|905
1626876660000|2021-07-21 14:11:00||4321.5||4321.5||4321.5||4321|396
1626876670000|2021-07-21 14:11:10|4322.5|4322|4322|4321.5|4322.5|4322|4322|4321.5|1018
1626876680000|2021-07-21 14:11:20|4322.5|4321|4320|4319.5|4322.5|4321|4320|4319.5|7838
1626876690000|2021-07-21 14:11:30|4319.5|4319|4319.5|4318.5|4319.5|4319|4319.5|4318.5|536
1626876700000|2021-07-21 14:11:40||4319||4319||4319||4319|352
1626876710000|2021-07-21 14:11:50|||||||||33
1626876720000|2021-07-21 14:12:00|4319|4318.5|4319|4318.5|4319.5|4318.5|4319|4318.5|777
1626876730000|2021-07-21 14:12:10|4318.5|4318|4319|4318|4319|4318.5|4318.5|4318|143
1626876740000|2021-07-21 14:12:20||4318.5||4318||4318.5||4318|302
1626876750000|2021-07-21 14:12:30|4319.5|4318.5|4320.5|4319.5|4320.5|4320|4319|4318.5|609
1626876760000|2021-07-21 14:12:40|||||||||61
1626876770000|2021-07-21 14:12:50|4320|4319|4319.5|4319|4320.5|4319|4319.5|4319|1163
1626876780000|2021-07-21 14:13:00|4319|4318.5|4319|4318|4319.5|4318.5|4319|4318|992
1626876790000|2021-07-21 14:13:10|4319.5|4318.5|4320|4319|4320|4319|4319.5|4318|731
1626876800000|2021-07-21 14:13:20|4320.5|4319.5|4321|4320|4321|4320|4320|4319.5|931
1626876810000|2021-07-21 14:13:30|4321.5|4320.5|4320.5|4319.5|4321.5|4321|4320|4319.5|2755
1626876820000|2021-07-21 14:13:40|4320|4320|4321|4320|4321|4320.5|4320|4319.5|575
1626876830000|2021-07-21 14:13:50|||||||||319
1626876840000|2021-07-21 14:14:00|4320.5||4321||4321||4320.5||74
1626876850000|2021-07-21 14:14:10|4320.5|4319.5|4320|4319.5|4320.5|4319.5|4320|4319|1634
1626876860000|2021-07-21 14:14:20|4320.5|4320|4321|4320|4321|4320|4320.5|4319.5|620
1626876870000|2021-07-21 14:14:30|4321.5|4320.5|4321|4320|4321.5|4321|4320.5|4320|2336
1626876880000|2021-07-21 14:14:40|4320.5|4319.5|4319.5|4318.5|4320.5|4319.5|4319.5|4318.5|2304
1626876890000|2021-07-21 14:14:50|4320|4319|4320.5|4320|4320.5|4320|4320|4319|958
1626876900000|2021-07-21 14:15:00||4319.5||4319.5||4320||4319.5|774
1626876910000|2021-07-21 14:15:10|4320||4320||4320||4320||421
1626876920000|2021-07-21 14:15:20|4320.5|4320|4320|4319.5|4320.5|4320|4320|4319.5|1098
1626876930000|2021-07-21 14:15:30|4321|4320|4320.5|4319.5|4321|4320|4320|4319.5|1017
1626876940000|2021-07-21 14:15:40|4320|4320|4320|4319|4320.5|4320|4320|4319|6860
1626876950000|2021-07-21 14:15:50|4319.5||4319.5||4319.5||4319.5||933
1626876960000|2021-07-21 14:16:00|4320|4319.5|4320.5|4319.5|4320.5|4320|4320|4319|3377
1626876970000|2021-07-21 14:16:10||4320||4319.5||4320||4319.5|465
1626876980000|2021-07-21 14:16:20|4320||4320.5||4320.5||4320||2
1626876990000|2021-07-21 14:16:30|4320||4320.5||4320.5||4320||50
1626877000000|2021-07-21 14:16:40|4320|4320|4321|4320|4321|4320|4320|4319.5|1333
1626877010000|2021-07-21 14:16:50|4320.5|4319.5|4322|4321|4322.5|4321.5|4320.5|4319.5|4730
1626877020000|2021-07-21 14:17:00|4321.5|4321.5|4322.5|4321.5|4322.5|4321.5|4321.5|4321|3357
1626877030000|2021-07-21 14:17:10|4322|4321|4321|4320|4322.5|4321|4321|4320|4391
1626877040000|2021-07-21 14:17:20|||||||||409
1626877050000|2021-07-21 14:17:30|4321.5|4320.5|4322|4321.5|4322|4321.5|4321.5|4320.5|5204
1626877060000|2021-07-21 14:17:40|4322.5|4322|4322.5|4322|4324|4323|4322.5|4321.5|3062
1626877070000|2021-07-21 14:17:50|4322|4321.5|4322|4321|4322.5|4321.5|4321|4320.5|2184
1626877080000|2021-07-21 14:18:00|4321.5|4320.5|4320.5|4320|4321.5|4320.5|4320.5|4320|1182
1626877090000|2021-07-21 14:18:10|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4319|962
1626877100000|2021-07-21 14:18:20|||||||||546
1626877110000|2021-07-21 14:18:30|4319|4318.5|4319|4318.5|4319|4318.5|4319|4318|788
1626877120000|2021-07-21 14:18:40|4318.5|4318|4317|4316|4318.5|4318|4316.5|4316|2427
1626877130000|2021-07-21 14:18:50|4317.5|4316.5|4317|4316.5|4318|4317|4317|4316.5|811
1626877140000|2021-07-21 14:19:00|4316.5|4316|4316.5|4315.5|4317|4316|4316|4315|1286
1626877150000|2021-07-21 14:19:10|4316||4316.5||4316.5||4316||38
1626877160000|2021-07-21 14:19:20|4316|4315|4316|4315.5|4316|4315.5|4316|4315|316
1626877170000|2021-07-21 14:19:30|4316.5|4316|4317|4316|4317.5|4317|4316.5|4315.5|2188
1626877180000|2021-07-21 14:19:40|4317.5|4316.5|4316|4315|4317.5|4316.5|4315.5|4315|2587
1626877190000|2021-07-21 14:19:50|4315|4314.5|4317|4316|4317|4316|4315|4314.5|1920
1626877200000|2021-07-21 14:20:00|4316.5|4315.5|4316|4315|4316.5|4315.5|4315|4314.5|908
1626877210000|2021-07-21 14:20:10|4315.5|4314.5|4315.5|4314.5|4316|4315|4315.5|4314.5|60
1626877220000|2021-07-21 14:20:20|4316|4315|4316.5|4316|4316.5|4316|4316|4315|384
1626877230000|2021-07-21 14:20:30||4315.5||4315.5||4315.5||4315.5|993
1626877240000|2021-07-21 14:20:40|4317|4316|4317.5|4316.5|4317.5|4316.5|4317|4316|443
1626877250000|2021-07-21 14:20:50|4318|4317|4316.5|4316|4318|4317|4316.5|4316|864
1626877260000|2021-07-21 14:21:00|4317|4315.5|4316.5|4315.5|4317|4315.5|4316|4315.5|2035
1626877270000|2021-07-21 14:21:10|4317|4316|4317|4316.5|4317|4316.5|4317|4316|354
1626877280000|2021-07-21 14:21:20|4317.5|4316|4317.5|4316.5|4317.5|4316.5|4317.5|4316|266
1626877290000|2021-07-21 14:21:30|||||||||39
1626877300000|2021-07-21 14:21:40|4317|4317|4315.5|4314.5|4318.5|4317|4315.5|4314.5|10513
1626877310000|2021-07-21 14:21:50|4316|4315|4316|4315|4316.5|4315.5|4315.5|4314.5|23349
1626877320000|2021-07-21 14:22:00|4315.5|4314.5|4316|4315|4316|4315|4315.5|4314.5|254
1626877330000|2021-07-21 14:22:10|4316.5|4315.5|4316|4315.5|4317|4316.5|4316|4315|2715
1626877340000|2021-07-21 14:22:20|4316.5||4316.5||4316.5||4316.5||8
1626877350000|2021-07-21 14:22:30|4317|4316|4315.5|4315|4317.5|4316.5|4315|4314.5|10196
1626877360000|2021-07-21 14:22:40|4315|4314.5|4312.5|4311|4315|4314.5|4312|4311|3723
1626877370000|2021-07-21 14:22:50|4312|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311.5|900
1626877380000|2021-07-21 14:23:00|4313|4312|4314|4313|4314|4313.5|4313|4311.5|4154
1626877390000|2021-07-21 14:23:10|4314.5|4313.5|4316.5|4315|4316.5|4315|4314.5|4313|248
1626877400000|2021-07-21 14:23:20|4317|4315.5|4317|4316|4317|4316|4317|4315.5|195
1626877410000|2021-07-21 14:23:30|4317.5|4316.5|4317|4316.5|4318.5|4317|4317|4316.5|39
1626877420000|2021-07-21 14:23:40|4316.5|4316|4316|4315|4316.5|4316|4315.5|4315|2837
1626877430000|2021-07-21 14:23:50|4316.5|4315.5|4317|4316.5|4317|4316.5|4316|4315.5|1285
1626877440000|2021-07-21 14:24:00|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4316.5|71
1626877450000|2021-07-21 14:24:10|4318.5||4317.5||4318.5||4317.5||146
1626877460000|2021-07-21 14:24:20|4318|4317.5|4319|4318.5|4319.5|4318.5|4317.5|4317.5|634
1626877470000|2021-07-21 14:24:30|4319.5|4319|4320.5|4319.5|4321.5|4320.5|4319.5|4319|3278
1626877480000|2021-07-21 14:24:40||4320||4319.5||4320||4319.5|118
1626877490000|2021-07-21 14:24:50|4320|4319|4321|4320|4321|4320|4320|4319|1391
1626877500000|2021-07-21 14:25:00|4320.5|4319.5|4321|4320|4321|4320.5|4320.5|4319.5|567
1626877510000|2021-07-21 14:25:10|4320.5|4319.5|4321.5|4320.5|4321.5|4320.5|4320.5|4319.5|513
1626877520000|2021-07-21 14:25:20|4321|4320|4321.5|4320.5|4321.5|4320.5|4320.5|4320|1373
1626877530000|2021-07-21 14:25:30|4321|4320|4320|4319.5|4321.5|4320|4320|4319.5|1445
1626877540000|2021-07-21 14:25:40|4320.5|4320|4321.5|4320.5|4321.5|4320.5|4320.5|4320|1427
1626877550000|2021-07-21 14:25:50|4321||4321.5||4321.5||4321||701
1626877560000|2021-07-21 14:26:00|4321|4320|4320|4319|4321.5|4320|4319.5|4319|1001
1626877570000|2021-07-21 14:26:10|4319.5||4319.5||4319.5||4319.5||36
1626877580000|2021-07-21 14:26:20|4320||4320||4320||4320||1765
1626877590000|2021-07-21 14:26:30|4319.5|4319.5|4319.5|4319|4319.5|4319.5|4319.5|4319|1479
1626877600000|2021-07-21 14:26:40|4320|4318.5|4320|4319.5|4320|4319.5|4320|4318.5|851
1626877610000|2021-07-21 14:26:50|4319.5|4319|4319|4318.5|4320|4319|4319|4318.5|751
1626877620000|2021-07-21 14:27:00|4318.5|4318|4318.5|4318|4318.5|4318|4318|4317.5|1548
1626877630000|2021-07-21 14:27:10|||||||||179
1626877640000|2021-07-21 14:27:20|4318|4317.5|4317|4316|4318|4317.5|4316.5|4316|2069
1626877650000|2021-07-21 14:27:30|4316|4316.5|4318|4317|4318|4317|4316|4315.5|2445
1626877660000|2021-07-21 14:27:40|4318.5|4317.5|4318.5|4317.5|4319|4318|4318|4317.5|6173
1626877670000|2021-07-21 14:27:50|4319|4318|4319|4318|4319|4318.5|4319|4317.5|447
1626877680000|2021-07-21 14:28:00|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|503
1626877690000|2021-07-21 14:28:10||4319||4318.5||4319||4318.5|5
1626877700000|2021-07-21 14:28:20||4319||4318.5||4319||4318.5|435
1626877710000|2021-07-21 14:28:30|4319||4319||4319||4319||93
1626877720000|2021-07-21 14:28:40|4319.5|4319|4319.5|4318.5|4319.5|4319|4319.5|4318.5|213
1626877730000|2021-07-21 14:28:50|4320|4319|4320.5|4319.5|4320.5|4319.5|4320|4319|611
1626877740000|2021-07-21 14:29:00|4320|4320|4320.5|4319.5|4320.5|4320|4320|4319.5|71
1626877750000|2021-07-21 14:29:10|4320|4319|4319.5|4318.5|4320.5|4319|4319.5|4318.5|1632
1626877760000|2021-07-21 14:29:20|4319|4318|4318.5|4317|4319.5|4318|4318.5|4317|948
1626877770000|2021-07-21 14:29:30|4319|4317.5|4318.5|4318|4319|4318|4318.5|4317.5|82
1626877780000|2021-07-21 14:29:40|4319|4318.5|4317.5|4317|4319|4318.5|4317.5|4317|998
1626877790000|2021-07-21 14:29:50|4318|4317.5|4317.5|4316.5|4318|4317.5|4317.5|4316.5|3155
1626877800000|2021-07-21 14:30:00|4318|4316|4318.5|4317.5|4318.5|4317.5|4318|4316|793
1626877810000|2021-07-21 14:30:10|4319|4318|4320.5|4319.5|4320.5|4319.5|4318.5|4318|1828
1626877820000|2021-07-21 14:30:20|4321|4320|4321|4320|4321|4320.5|4320.5|4319.5|186
1626877830000|2021-07-21 14:30:30|4321.5|4320.5|4323.5|4322.5|4323.5|4322.5|4321.5|4320.5|941
1626877840000|2021-07-21 14:30:40|4324|4323|4325|4324.5|4325.5|4324.5|4324|4323|366
1626877850000|2021-07-21 14:30:50|4325.5|4325|4325.5|4324.5|4326|4325|4325.5|4324.5|569
1626877860000|2021-07-21 14:31:00|4326|4325|4325.5|4325|4326|4325|4325.5|4324.5|7434
1626877870000|2021-07-21 14:31:10|4326|4324.5|4325|4324|4326.5|4325.5|4325|4324|2181
1626877880000|2021-07-21 14:31:20|4325.5|4324.5|4325|4324|4325.5|4325|4325|4324|2750
1626877890000|2021-07-21 14:31:30|4324.5|4324.5|4325|4324.5|4325|4324.5|4324.5|4324.5|927
1626877900000|2021-07-21 14:31:40|4325.5|4325|4326.5|4325.5|4326.5|4325.5|4325.5|4325|632
1626877910000|2021-07-21 14:31:50|4326|4326|4326.5|4325.5|4326.5|4326|4326|4325.5|85
1626877920000|2021-07-21 14:32:00|4326|4325|4323|4322.5|4326.5|4325|4323|4322.5|6334
1626877930000|2021-07-21 14:32:10|4322.5|4322|4322.5|4321.5|4323.5|4322.5|4322.5|4321.5|2457
1626877940000|2021-07-21 14:32:20|||||||||297
1626877960000|2021-07-21 14:32:40|4322||4322.5||4322.5||4322||262
1626877970000|2021-07-21 14:32:50|4322|4321|4322|4321|4322.5|4321.5|4322|4321|475
1626877980000|2021-07-21 14:33:00|4321.5||4322||4322||4321.5||254
1626877990000|2021-07-21 14:33:10||4321.5||4321.5||4321.5||4321.5|50
1626878000000|2021-07-21 14:33:20||4321||4321||4321||4321|174
1626878010000|2021-07-21 14:33:30||4321.5||4321.5||4321.5||4321|127
1626878020000|2021-07-21 14:33:40|4322.5|4322|4321.5|4320.5|4322.5|4322|4321.5|4320.5|5287
1626878030000|2021-07-21 14:33:50|4321|4320|4321|4320|4321|4320.5|4320.5|4320|1151
1626878040000|2021-07-21 14:34:00|4320.5||4321||4321||4320.5||317
1626878050000|2021-07-21 14:34:10|4320.5|4319.5|4321|4320|4321|4320|4320|4319|25866
1626878060000|2021-07-21 14:34:20|||||||||3
1626878070000|2021-07-21 14:34:30|||||||||28
1626878080000|2021-07-21 14:34:40|||||||||2
1626878090000|2021-07-21 14:34:50||4320.5||4320.5||4320.5||4320|6
1626878100000|2021-07-21 14:35:00|4321.5|4320|4322|4320.5|4323|4322.5|4321|4320|7327
1626878110000|2021-07-21 14:35:10|4321.5|4320|4321|4320|4321.5|4320.5|4320.5|4320|1419
1626878120000|2021-07-21 14:35:20||4320.5||4320.5||4320.5||4320.5|174
1626878130000|2021-07-21 14:35:30|||||||||3
1626878140000|2021-07-21 14:35:40||4320||4320.5||4320.5||4320|1135
1626878150000|2021-07-21 14:35:50|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|1056
1626878160000|2021-07-21 14:36:00|4320|4319.5|4321|4320|4321|4320|4319.5|4319|3264
1626878170000|2021-07-21 14:36:10|||||||||676
1626878180000|2021-07-21 14:36:20|||||||||92
1626878190000|2021-07-21 14:36:30|4320.5|4320.5|4321.5|4320.5|4321.5|4320.5|4320.5|4320.5|1640
1626878200000|2021-07-21 14:36:40|4321|4320|4318|4317.5|4321.5|4320|4318|4317.5|1880
1626878210000|2021-07-21 14:36:50|4317.5|4317|4317.5|4317|4317.5|4317.5|4317.5|4317|89
1626878220000|2021-07-21 14:37:00|4317|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4316.5|514
1626878230000|2021-07-21 14:37:10|4317||4317||4317.5||4317||2
1626878240000|2021-07-21 14:37:20|4317.5|4317|4318.5|4317.5|4319|4318|4317.5|4316.5|4329
1626878250000|2021-07-21 14:37:30|4318||4318.5||4318.5||4318||40
1626878260000|2021-07-21 14:37:40|4318||4318||4318.5||4318||408
1626878270000|2021-07-21 14:37:50|4318.5|4318|4318.5|4317.5|4319|4318.5|4318|4317.5|682
1626878280000|2021-07-21 14:38:00|4318|4317|4317.5|4317|4318|4317|4317|4316|835
1626878290000|2021-07-21 14:38:10|||||||||1
1626878300000|2021-07-21 14:38:20|4318|4317.5|4317.5|4316.5|4318.5|4317.5|4317|4316.5|1090
1626878310000|2021-07-21 14:38:30|4317|4316|4317|4316|4317|4316.5|4316.5|4316|591
1626878320000|2021-07-21 14:38:40|||||||||135
1626878330000|2021-07-21 14:38:50|4317.5|4316.5|4317.5|4317|4317.5|4317|4317.5|4316|1176
1626878340000|2021-07-21 14:39:00|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|160
1626878350000|2021-07-21 14:39:10|||||||||72
1626878360000|2021-07-21 14:39:20|||||||||481
1626878370000|2021-07-21 14:39:30|4318|4316.5|4317|4316.5|4318|4316.5|4317|4316.5|1018
1626878380000|2021-07-21 14:39:40|4318||4318||4318||4318||80
1626878390000|2021-07-21 14:39:50|4317||4317||4317||4317||1323
1626878400000|2021-07-21 14:40:00|4317.5|4316|4316.5|4316|4318|4316|4316.5|4316|1258
1626878410000|2021-07-21 14:40:10|||||||||65
1626878420000|2021-07-21 14:40:20|4317|4316.5|4317.5|4317|4318|4317|4317|4316.5|651
1626878430000|2021-07-21 14:40:30|||||||||204
1626878440000|2021-07-21 14:40:40|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|328
1626878450000|2021-07-21 14:40:50|4318||4317.5||4318||4317.5||259
1626878460000|2021-07-21 14:41:00|4317|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|1500
1626878470000|2021-07-21 14:41:10|4318|4317.5|4318.5|4317.5|4319|4317.5|4317.5|4317.5|334
1626878480000|2021-07-21 14:41:20|||||||||2
1626878490000|2021-07-21 14:41:30|||||||||2
1626878500000|2021-07-21 14:41:40|4319|4318|4319|4318.5|4319|4318.5|4319|4318|824
1626878510000|2021-07-21 14:41:50|4319.5|4319|4319.5|4319|4320|4319|4319.5|4319|415
1626878520000|2021-07-21 14:42:00|||||||||448
1626878530000|2021-07-21 14:42:10|||||||||77
1626878540000|2021-07-21 14:42:20|4320|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319.5|299
1626878550000|2021-07-21 14:42:30|4320|4320|4320.5|4319.5|4320.5|4320|4320|4319.5|25
1626878560000|2021-07-21 14:42:40|4320|4319|4319.5|4319|4320.5|4319.5|4319|4318.5|2186
1626878570000|2021-07-21 14:42:50|||||||||366
1626878580000|2021-07-21 14:43:00||4318.5||4319||4319||4318.5|124
1626878590000|2021-07-21 14:43:10|4319|4318.5|4318.5|4317.5|4319|4318.5|4318.5|4317.5|1000
1626878600000|2021-07-21 14:43:20|4318||4318||4318||4318||36
1626878610000|2021-07-21 14:43:30|4317.5|4317|4318|4317.5|4318|4317.5|4317.5|4317|348
1626878620000|2021-07-21 14:43:40||4317||4317||4317.5||4317|0
1626878630000|2021-07-21 14:43:50|||||||||33
1626878640000|2021-07-21 14:44:00|4318.5|4317.5|4318.5|4317.5|4319|4318.5|4318.5|4317|2604
1626878650000|2021-07-21 14:44:10|4318|4317|4318|4317|4318|4317|4318|4317|81
1626878660000|2021-07-21 14:44:20|4318.5|4317.5|4318.5|4318|4319|4318|4318.5|4317|1642
1626878670000|2021-07-21 14:44:30||4317.5||4317.5||4317.5||4317.5|39
1626878680000|2021-07-21 14:44:40|4318|4317|4317.5|4317|4318|4317.5|4317.5|4317|1193
1626878690000|2021-07-21 14:44:50|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317|444
1626878700000|2021-07-21 14:45:00|4317.5|4317|4318|4317.5|4318|4317.5|4317.5|4317|393
1626878710000|2021-07-21 14:45:10|4318.5|4318|4319|4318.5|4319|4318.5|4318.5|4317.5|917
1626878720000|2021-07-21 14:45:20|4319.5|4319|4320|4319.5|4320.5|4319.5|4319.5|4318.5|20874
1626878730000|2021-07-21 14:45:30|4320.5|4320|4319.5|4319|4320.5|4320|4319.5|4319|1664
1626878740000|2021-07-21 14:45:40|||||||||1100
1626878750000|2021-07-21 14:45:50|4319|4318.5|4319|4318|4319|4318.5|4317.5|4317|4096
1626878760000|2021-07-21 14:46:00|4319.5|4318.5|4319.5|4318.5|4319.5|4319|4319.5|4318.5|464
1626878770000|2021-07-21 14:46:10|4319|4318|4319|4318|4319.5|4318|4319|4317.5|611
1626878780000|2021-07-21 14:46:20||4317.5||4318||4318||4317.5|0
1626878790000|2021-07-21 14:46:30|4318.5|4318.5|4318.5|4318|4318.5|4318.5|4318.5|4318|3217
1626878800000|2021-07-21 14:46:40|4319|4318.5|4319.5|4319|4319.5|4319|4318.5|4318.5|3157
1626878810000|2021-07-21 14:46:50|4320|4319.5|4320|4319|4320.5|4320|4319.5|4319|1417
1626878820000|2021-07-21 14:47:00|4319.5||4319.5||4319.5||4319.5||1060
1626878830000|2021-07-21 14:47:10|4319|4318.5|4319.5|4318.5|4319.5|4318.5|4319|4318.5|767
1626878840000|2021-07-21 14:47:20||4319||4318.5||4319||4318.5|2
1626878850000|2021-07-21 14:47:30|4320.5|4319|4320|4319.5|4320.5|4319.5|4320|4319|407
1626878860000|2021-07-21 14:47:40|4320.5|4320|4320.5|4320|4321|4320.5|4320.5|4320|210
1626878870000|2021-07-21 14:47:50|4321||4320.5||4321||4320.5||69
1626878880000|2021-07-21 14:48:00|4321|4320.5|4320.5|4319.5|4321|4320.5|4320|4319.5|3522
1626878890000|2021-07-21 14:48:10|4320|4319|4319.5|4318.5|4320.5|4319|4319.5|4318.5|1014
1626878900000|2021-07-21 14:48:20||4319||4318.5||4319||4318.5|0
1626878910000|2021-07-21 14:48:30|||||||||37
1626878920000|2021-07-21 14:48:40|4319|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|22
1626878930000|2021-07-21 14:48:50|4319|4318|4319.5|4319|4319.5|4319|4318.5|4317.5|4331
1626878940000|2021-07-21 14:49:00||4318.5||4319||4319||4318.5|4
1626878950000|2021-07-21 14:49:10|4319|4318.5|4319|4318.5|4319|4318.5|4319|4318.5|37
1626878960000|2021-07-21 14:49:20|4319.5|4319|4319|4318.5|4320|4319|4319|4318.5|158
1626878970000|2021-07-21 14:49:30|||||||||34
1626878990000|2021-07-21 14:49:50|4319.5|4319|4319.5|4318.5|4320|4319|4319.5|4318.5|1683
1626879000000|2021-07-21 14:50:00||4319||4319||4319||4318.5|1750
1626879010000|2021-07-21 14:50:10||4318.5||4319||4319||4318.5|28
1626879020000|2021-07-21 14:50:20||4318.5||4318.5||4318.5||4318.5|102
1626879030000|2021-07-21 14:50:30|4319||4319||4319||4319||104
1626879040000|2021-07-21 14:50:40|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|308
1626879050000|2021-07-21 14:50:50|4319|4318.5|4318.5|4318|4319|4318.5|4318.5|4318|2030
1626879060000|2021-07-21 14:51:00|4319|4318.5|4320|4319|4320|4319|4319|4318.5|2968
1626879070000|2021-07-21 14:51:10||4319.5||4319||4319.5||4319|1562
1626879080000|2021-07-21 14:51:20|4320.5|4319.5|4321|4320|4321.5|4320.5|4320.5|4319.5|2645
1626879090000|2021-07-21 14:51:30|4320.5|4319.5|4320.5|4319.5|4320.5|4320|4320.5|4319.5|2251
1626879100000|2021-07-21 14:51:40||4320||4320||4320||4319.5|1894
1626879110000|2021-07-21 14:51:50||4319.5||4319.5||4319.5||4319.5|121
1626879120000|2021-07-21 14:52:00||4320||4319.5||4320||4319.5|32
1626879130000|2021-07-21 14:52:10|||||||||393
1626879140000|2021-07-21 14:52:20|4321|4320|4320.5|4320|4321.5|4321|4320.5|4320|1672
1626879150000|2021-07-21 14:52:30||4319.5||4319.5||4319.5||4319.5|212
1626879160000|2021-07-21 14:52:40||4320||4320||4320||4320|3891
1626879170000|2021-07-21 14:52:50|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319.5|820
1626879180000|2021-07-21 14:53:00|4320.5|4320|4321|4320|4321|4320.5|4320|4319.5|4105
1626879190000|2021-07-21 14:53:10||4320.5||4320||4320.5||4319.5|4
1626879200000|2021-07-21 14:53:20|4320.5|4319.5|4321|4320|4321.5|4321|4320|4319|10030
1626879210000|2021-07-21 14:53:30|4320.5|4320.5|4321.5|4320.5|4322|4321|4320.5|4320|5706
1626879220000|2021-07-21 14:53:40|4321||4321||4321||4321||62
1626879230000|2021-07-21 14:53:50|4321.5|4321|4322|4321.5|4323|4322|4321.5|4321|1441
1626879240000|2021-07-21 14:54:00|4321.5|4321|4321|4320|4322|4321|4321|4320|40841
1626879250000|2021-07-21 14:54:10|4320.5|4320.5|4321|4320.5|4321|4320.5|4320.5|4320|621
1626879260000|2021-07-21 14:54:20|4321.5|4321|4322|4321|4322|4321|4321.5|4320.5|1964
1626879270000|2021-07-21 14:54:30|4321.5|4320.5|4320.5|4320|4321.5|4320.5|4320.5|4320|73
1626879280000|2021-07-21 14:54:40|4321|4320.5|4321|4320.5|4321.5|4321|4321|4320|4082
1626879290000|2021-07-21 14:54:50|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|1075
1626879300000|2021-07-21 14:55:00|4321|4319.5|4321|4320|4321.5|4320.5|4320|4319.5|3792
1626879310000|2021-07-21 14:55:10|4320.5|4319.5|4320.5|4319.5|4320.5|4320|4320|4319.5|1860
1626879320000|2021-07-21 14:55:20|4320|4320|4321|4320.5|4321.5|4320.5|4320|4319.5|11293
1626879330000|2021-07-21 14:55:30|4320.5|4320|4320|4319.5|4321|4320.5|4320|4319.5|2799
1626879340000|2021-07-21 14:55:40|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|773
1626879350000|2021-07-21 14:55:50|4320|4319.5|4320.5|4320|4321|4320|4320|4319.5|28546
1626879360000|2021-07-21 14:56:00|4321|4320.5|4322|4321|4322|4321|4321|4320|2260
1626879370000|2021-07-21 14:56:10|4321.5||4321.5||4322||4321.5||1140
1626879380000|2021-07-21 14:56:20|4322|4321.5|4322|4321.5|4322|4321.5|4321.5|4321|4181
1626879390000|2021-07-21 14:56:30|4321.5|4321|4320|4319.5|4321.5|4321|4320|4319.5|2689
1626879400000|2021-07-21 14:56:40|||||||||508
1626879410000|2021-07-21 14:56:50|||||||||426
1626879420000|2021-07-21 14:57:00|4320.5|4320|4320.5|4319.5|4321|4320|4320|4319.5|1819
1626879430000|2021-07-21 14:57:10|4320||4320.5||4320.5||4320||91
1626879440000|2021-07-21 14:57:20|4320|4319|4319.5|4318.5|4320|4319|4319.5|4318.5|1479
1626879450000|2021-07-21 14:57:30|4319|4319|4319|4318.5|4320|4319.5|4319|4318.5|2422
1626879460000|2021-07-21 14:57:40|||||||||105
1626879470000|2021-07-21 14:57:50|4319.5|4319|4319.5|4318.5|4319.5|4319|4319.5|4318.5|989
1626879480000|2021-07-21 14:58:00|4319|4319|4319.5|4319|4319.5|4319|4319|4318.5|317
1626879490000|2021-07-21 14:58:10||4318.5||4318.5||4318.5||4318.5|74
1626879500000|2021-07-21 14:58:20|4319||4319.5||4319.5||4319||33
1626879510000|2021-07-21 14:58:30|4319|4318|4319|4318.5|4319|4318.5|4318|4317.5|1412
1626879520000|2021-07-21 14:58:40|4319.5|4318|4318.5|4318|4319.5|4318.5|4318.5|4318|148
1626879530000|2021-07-21 14:58:50|4319|4318.5|4318.5|4317.5|4319|4318.5|4318|4317.5|1951
1626879540000|2021-07-21 14:59:00|||||||||43
1626879550000|2021-07-21 14:59:10|4319|4318|4319|4318|4319.5|4319|4318.5|4317.5|3755
1626879560000|2021-07-21 14:59:20|||||||||40
1626879570000|2021-07-21 14:59:30|4319.5|4318.5|4319.5|4318.5|4319.5|4319|4319|4318|3369
1626879580000|2021-07-21 14:59:40|4320|4319|4319.5|4319|4320|4319.5|4319.5|4318.5|277
1626879590000|2021-07-21 14:59:50|4319|4318.5|4319|4318.5|4319.5|4319|4319|4318.5|4310
1626879600000|2021-07-21 15:00:00|4319.5|4319|4319|4318.5|4320|4319|4319|4318.5|499
1626879610000|2021-07-21 15:00:10|4319.5||4319||4319.5||4319||505
1626879620000|2021-07-21 15:00:20|4319.5|4318|4319|4318|4319.5|4318|4318.5|4318|2266
1626879630000|2021-07-21 15:00:30|4318.5|4317.5|4318|4317.5|4318.5|4317.5|4318|4317.5|1985
1626879640000|2021-07-21 15:00:40|4318.5|4318|4318|4317.5|4318.5|4318|4318|4317.5|1478
1626879650000|2021-07-21 15:00:50|4317.5|4317|4317|4316.5|4317.5|4317|4317|4316.5|18968
1626879660000|2021-07-21 15:01:00|4316.5|4316|4315|4314|4316.5|4316|4315|4314|2058
1626879670000|2021-07-21 15:01:10|||||||||5
1626879680000|2021-07-21 15:01:20|4315.5|4314.5|4315.5|4314.5|4315.5|4314.5|4315.5|4314|874
1626879690000|2021-07-21 15:01:30|4315|4314|4314|4313.5|4315|4314|4314|4313.5|1655
1626879700000|2021-07-21 15:01:40|4313.5|4313|4313|4312|4313.5|4313|4312.5|4312|2313
1626879710000|2021-07-21 15:01:50|4312.5|4311|4312.5|4311.5|4312.5|4312|4312|4311|634
1626879720000|2021-07-21 15:02:00|4313|4312|4313.5|4312.5|4313.5|4312.5|4312.5|4311.5|2170
1626879730000|2021-07-21 15:02:10|4314|4313|4314|4313|4314|4313|4314|4312.5|476
1626879740000|2021-07-21 15:02:20|4314.5|4313.5|4314|4313|4314.5|4314|4314|4313|155
1626879750000|2021-07-21 15:02:30|4314.5|4313.5|4314|4313|4314.5|4313.5|4314|4313|73
1626879760000|2021-07-21 15:02:40|4313.5|4312.5|4313.5|4312.5|4314|4313|4312.5|4312|3084
1626879770000|2021-07-21 15:02:50|4313|4313|4313|4312.5|4313|4313|4312.5|4312|699
1626879780000|2021-07-21 15:03:00|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312.5|743
1626879790000|2021-07-21 15:03:10|4313.5|4313|4313.5|4313|4314.5|4314|4313|4312.5|4257
1626879800000|2021-07-21 15:03:20|4314|4313.5|4314|4313.5|4314|4313.5|4313.5|4313|394
1626879810000|2021-07-21 15:03:30|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|33
1626879820000|2021-07-21 15:03:40|4313|4312.5|4314|4313.5|4314|4313.5|4313|4312.5|1655
1626879830000|2021-07-21 15:03:50||4313||4313.5||4313.5||4313|122
1626879840000|2021-07-21 15:04:00|4315|4314|4314|4313.5|4315|4314|4314|4313.5|492
1626879850000|2021-07-21 15:04:10|||||||||33
1626879860000|2021-07-21 15:04:20|4314.5|4314|4314|4313|4315|4314.5|4313.5|4313|2793
1626879870000|2021-07-21 15:04:30|4313.5|4313.5|4314.5|4314|4314.5|4314|4313.5|4313.5|1892
1626879880000|2021-07-21 15:04:40|4315|4314.5|4314.5|4314|4315|4314.5|4314.5|4314|350
1626879890000|2021-07-21 15:04:50|4314|4313.5|4314|4313|4314|4313.5|4313.5|4312.5|1760
1626879900000|2021-07-21 15:05:00|4314.5|4313.5|4314.5|4313.5|4315|4313.5|4314.5|4313.5|397
1626879910000|2021-07-21 15:05:10|4314||4314.5||4314.5||4314||41
1626879920000|2021-07-21 15:05:20|4314|4313|4313.5|4313|4314.5|4313|4313.5|4313|80
1626879930000|2021-07-21 15:05:30|4314|4313.5|4314.5|4313.5|4314.5|4314|4314|4313.5|1034
1626879940000|2021-07-21 15:05:40|4315|4314|4315|4314|4315|4314.5|4314.5|4313.5|340
1626879950000|2021-07-21 15:05:50|||||||||2
1626879960000|2021-07-21 15:06:00|||||||||24
1626879970000|2021-07-21 15:06:10|4314.5|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|1681
1626879980000|2021-07-21 15:06:20|4315|4313.5|4315|4314|4315|4314.5|4314.5|4313.5|1034
1626879990000|2021-07-21 15:06:30|4314.5|4313.5|4314.5|4313.5|4315|4313.5|4314|4313.5|91
1626880000000|2021-07-21 15:06:40|4315|4314|4314.5|4313.5|4315.5|4314.5|4314.5|4313.5|669
1626880010000|2021-07-21 15:06:50|4315|4314|4314.5|4313.5|4315|4314|4314.5|4313.5|9
1626880020000|2021-07-21 15:07:00|4315|4314|4315.5|4314.5|4315.5|4315|4315|4314|1238
1626880030000|2021-07-21 15:07:10|4315||4315.5||4315.5||4315||0
1626880040000|2021-07-21 15:07:20|4315|4314|4314|4313.5|4315.5|4314|4314|4313.5|1808
1626880050000|2021-07-21 15:07:30|4314.5|4313|4313.5|4312.5|4314.5|4313|4313|4312.5|2654
1626880060000|2021-07-21 15:07:40|4313|4313|4314|4313|4314|4313.5|4313|4313|478
1626880070000|2021-07-21 15:07:50||4313.5||4313||4313.5||4313|2
1626880080000|2021-07-21 15:08:00||4313.5||4313||4313.5||4313|91
1626880090000|2021-07-21 15:08:10||4313.5||4313||4313.5||4313|2
1626880100000|2021-07-21 15:08:20|4313.5|4313.5|4313|4312.5|4313.5|4313.5|4313|4312.5|1675
1626880110000|2021-07-21 15:08:30|4312.5|4312|4312.5|4311.5|4313|4312.5|4312|4311.5|1587
1626880120000|2021-07-21 15:08:40|4312||4312||4312||4312||2
1626880130000|2021-07-21 15:08:50|4312.5||4312.5||4312.5||4312||1354
1626880140000|2021-07-21 15:09:00|||||||||22
1626880150000|2021-07-21 15:09:10|||||||||38
1626880160000|2021-07-21 15:09:20|4313|4312|4313|4312|4313|4312.5|4312.5|4311.5|2721
1626880170000|2021-07-21 15:09:30|4312.5|4311.5|4312|4311.5|4312.5|4311.5|4312|4311.5|560
1626880180000|2021-07-21 15:09:40|4312.5||4312||4312.5||4312||301
1626880190000|2021-07-21 15:09:50|4312.5|4312|4312.5|4311.5|4312.5|4312|4312|4311.5|4640
1626880200000|2021-07-21 15:10:00|4312|4311|4312|4311|4312.5|4311.5|4312|4311|2102
1626880210000|2021-07-21 15:10:10||4311.5||4311||4311.5||4311|34
1626880220000|2021-07-21 15:10:20|4311.5||4312||4312||4311.5||98
1626880230000|2021-07-21 15:10:30|4311.5||4311.5||4311.5||4311.5||0
1626880240000|2021-07-21 15:10:40|||||||||949
1626880250000|2021-07-21 15:10:50|4311|4310.5|4311.5|4310.5|4311.5|4310.5|4310.5|4310|2541
1626880260000|2021-07-21 15:11:00|4311||4311.5||4311.5||4311||1309
1626880270000|2021-07-21 15:11:10|4311||4311.5||4311.5||4311||0
1626880280000|2021-07-21 15:11:20|4311|4310|4310|4309|4311.5|4310|4309.5|4309|4392
1626880290000|2021-07-21 15:11:30|||||||||32
1626880300000|2021-07-21 15:11:40|4310.5|4309.5|4310.5|4310|4310.5|4310|4310.5|4309.5|636
1626880310000|2021-07-21 15:11:50|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|56
1626880320000|2021-07-21 15:12:00|4310.5|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|12
1626880330000|2021-07-21 15:12:10|4310|4309|4310|4309|4310|4309|4309.5|4308.5|948
1626880340000|2021-07-21 15:12:20||4309.5||4309.5||4309.5||4309.5|386
1626880350000|2021-07-21 15:12:30|4309.5|4309|4309.5|4308.5|4310|4309|4309.5|4308.5|1246
1626880360000|2021-07-21 15:12:40||4309||4308.5||4309||4308.5|376
1626880370000|2021-07-21 15:12:50|||||||||2
1626880380000|2021-07-21 15:13:00|4309|4308|4309|4308|4309.5|4308.5|4308.5|4308|1498
1626880390000|2021-07-21 15:13:10|4309.5|4308.5|4310|4309.5|4310|4309.5|4309.5|4308|2539
1626880400000|2021-07-21 15:13:20|4310.5|4310|4310.5|4309.5|4310.5|4310|4310.5|4309.5|102
1626880410000|2021-07-21 15:13:30|4311|4310|4311|4310.5|4311.5|4310.5|4311|4310|412
1626880420000|2021-07-21 15:13:40|4310.5|4310|4310.5|4310|4311|4310.5|4310.5|4310|2310
1626880430000|2021-07-21 15:13:50|4310|4309.5|4308.5|4308|4310.5|4310|4308.5|4308|2758
1626880440000|2021-07-21 15:14:00|4309|4307.5|4309.5|4308.5|4309.5|4308.5|4308.5|4307.5|871
1626880450000|2021-07-21 15:14:10|4310|4309|4309|4308|4310|4309|4309|4308|268
1626880460000|2021-07-21 15:14:20|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4308|4307.5|429
1626880470000|2021-07-21 15:14:30|||||||||7
1626880480000|2021-07-21 15:14:40|4309|4308|4308.5|4308|4309|4308.5|4308.5|4307.5|1538
1626880490000|2021-07-21 15:14:50|4309|4308.5|4309|4308|4309|4308.5|4309|4308|485
1626880500000|2021-07-21 15:15:00|4309.5|4308|4308.5|4307.5|4309.5|4308|4308|4307|227
1626880510000|2021-07-21 15:15:10|4308|4307|4309|4307.5|4309.5|4308|4308|4307|189
1626880520000|2021-07-21 15:15:20|4309.5|4308|4308.5|4307.5|4309.5|4308|4308.5|4307.5|0
1626880530000|2021-07-21 15:15:30|4309|4308|4309.5|4308.5|4309.5|4308.5|4308.5|4307.5|17
1626880540000|2021-07-21 15:15:40|4309|4308|4309.5|4308.5|4310|4309|4309|4308|185
1626880550000|2021-07-21 15:15:50|4310|4309|4309.5|4308.5|4310|4309|4309.5|4308.5|0
1626880560000|2021-07-21 15:16:00|4310|4309|4310|4308.5|4310|4309|4308.5|4307.5|83
1626880570000|2021-07-21 15:16:10|4309.5|4308|4310|4308.5|4310|4308.5|4309|4308|0
1626880580000|2021-07-21 15:16:20|4309.5|4309|4310|4308.5|4310|4309|4309.5|4308|0
1626880590000|2021-07-21 15:16:30|4309.5|4308|4310|4308.5|4310|4308.5|4309.5|4308|0
1626880600000|2021-07-21 15:16:40|4309.5|4309|4309.5|4308.5|4310|4309|4309.5|4308.5|0
1626880610000|2021-07-21 15:16:50|4310|4309|4308.5|4307|4310|4309|4308|4306.5|162
1626880620000|2021-07-21 15:17:00|4308|4306.5|4308.5|4307|4308.5|4307|4307.5|4306.5|140
1626880630000|2021-07-21 15:17:10|4308|4306.5|4308|4307|4308.5|4307.5|4307.5|4306.5|0
1626880640000|2021-07-21 15:17:20|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307|0
1626880650000|2021-07-21 15:17:30|4308|4307|4308|4307|4308.5|4307.5|4308|4307|0
1626880660000|2021-07-21 15:17:40|4307.5|4306.5|4307.5|4306.5|4308|4307|4307.5|4306.5|2
1626880670000|2021-07-21 15:17:50|4306.5|4305|4305|4304|4307|4305.5|4305|4304|127
1626880680000|2021-07-21 15:18:00|4305.5|4304.5|4306|4305|4306|4305|4305|4304|200
1626880690000|2021-07-21 15:18:10|4305.5|4304.5|4306|4305|4306|4305|4305.5|4304.5|0
1626880700000|2021-07-21 15:18:20|4305.5|4304.5|4306|4305|4306.5|4305.5|4305.5|4304.5|121
1626880710000|2021-07-21 15:18:30|4306.5|4305.5|4306|4304.5|4306.5|4305.5|4305|4304|460
1626880720000|2021-07-21 15:18:40|4305.5|4304|4305|4304|4306|4304.5|4305|4304|128
1626880730000|2021-07-21 15:18:50|4305.5|4303.5|4305.5|4304|4305.5|4304|4305|4303.5|0
1626880740000|2021-07-21 15:19:00|4305|4303.5|4305.5|4304|4305.5|4304|4305|4303.5|0
1626880750000|2021-07-21 15:19:10|4305|4303.5|4304.5|4303|4305.5|4304|4304.5|4303|14
1626880760000|2021-07-21 15:19:20|4305|4303.5|4304.5|4303|4305.5|4304.5|4304|4303|405
1626880770000|2021-07-21 15:19:30|4304|4302.5|4303|4301.5|4304|4303|4303|4301.5|147
1626880780000|2021-07-21 15:19:40|4303.5|4302|4303.5|4302|4303.5|4302|4302.5|4301.5|0
1626880790000|2021-07-21 15:19:50|4303|4301.5|4303.5|4302|4304|4302.5|4303|4301.5|77
1626880800000|2021-07-21 15:20:00|4304|4302.5|4304.5|4303|4304.5|4303|4303.5|4302|232
1626880810000|2021-07-21 15:20:10|4304|4302.5|4304|4302.5|4305|4304|4304|4302.5|209
1626880820000|2021-07-21 15:20:20|4304.5|4303|4304|4303|4304.5|4303|4303.5|4302.5|0
1626880830000|2021-07-21 15:20:30|4303.5|4302.5|4304|4303|4304|4303|4303.5|4302.5|0
1626880840000|2021-07-21 15:20:40|4303.5|4302.5|4303|4301.5|4304|4303|4303|4301.5|95
1626880850000|2021-07-21 15:20:50|4303.5|4302|4302.5|4301|4303.5|4302|4302|4301|42
1626880860000|2021-07-21 15:21:00|4302|4301.5|4303|4301.5|4303.5|4302|4302|4301|73
1626880870000|2021-07-21 15:21:10|4302.5|4302|4302.5|4301|4303.5|4302.5|4302|4300.5|11
1626880880000|2021-07-21 15:21:20|4302|4300.5|4301.5|4300|4302.5|4301|4301.5|4300|33
1626880890000|2021-07-21 15:21:30|4302|4300.5|4301.5|4300|4302|4300.5|4301.5|4300|0
1626880900000|2021-07-21 15:21:40|4302|4300.5|4301|4300|4302|4300.5|4301|4299.5|82
1626880910000|2021-07-21 15:21:50|4300.5|4299.5|4299.5|4298|4300.5|4299.5|4299|4297.5|658
1626880920000|2021-07-21 15:22:00|4299|4297.5|4301|4299.5|4301|4299.5|4299|4297.5|671
1626880930000|2021-07-21 15:22:10|4300.5|4299|4301|4299.5|4301|4299.5|4300.5|4299|0
1626880940000|2021-07-21 15:22:20|4300.5|4299|4301|4300|4301.5|4300.5|4300.5|4299|118
1626880950000|2021-07-21 15:22:30|4301.5|4300.5|4301.5|4300|4301.5|4300.5|4300.5|4299|166
1626880960000|2021-07-21 15:22:40|4301|4299.5|4300.5|4299|4301.5|4300|4300.5|4299|72
1626880970000|2021-07-21 15:22:50|4301|4299.5|4301|4299.5|4301.5|4300|4300.5|4299|2
1626880980000|2021-07-21 15:23:00|4301.5|4300|4301|4299.5|4301.5|4300|4300.5|4299.5|76
1626880990000|2021-07-21 15:23:10|4300.5|4299|4300.5|4299|4301|4300|4300|4299|0
1626881000000|2021-07-21 15:23:20|4301|4299.5|4300.5|4299|4301|4299.5|4300.5|4299|0
1626881010000|2021-07-21 15:23:30|4301|4299.5|4301|4300|4301|4300|4300.5|4299|0
1626881020000|2021-07-21 15:23:40|4301.5|4299.5|4301|4300|4301.5|4300.5|4301|4299.5|86
1626881030000|2021-07-21 15:23:50|4302|4300.5|4301.5|4300|4302|4300.5|4301.5|4300|40
1626881040000|2021-07-21 15:24:00|4302|4300.5|4301|4300|4302|4300.5|4301|4300|59
1626881050000|2021-07-21 15:24:10|4300.5|4299.5|4300|4298.5|4300.5|4299.5|4299.5|4298|179
1626881060000|2021-07-21 15:24:20|4299.5|4299|4300.5|4299|4301|4299.5|4299.5|4298|42
1626881070000|2021-07-21 15:24:30|4301|4299.5|4300|4298.5|4301|4299.5|4300|4298.5|155
1626881080000|2021-07-21 15:24:40|4300.5|4299|4300|4298.5|4300.5|4299|4300|4298.5|0
1626881090000|2021-07-21 15:24:50|4300.5|4299|4300|4298.5|4300.5|4299|4300|4298.5|1
1626881100000|2021-07-21 15:25:00|4300.5|4299|4301.5|4300.5|4302|4301|4300.5|4299|81
1626881110000|2021-07-21 15:25:10|4302.5|4301|4301.5|4300.5|4302.5|4301|4301.5|4300.5|0
1626881120000|2021-07-21 15:25:20|4302|4301|4302.5|4301|4303|4301.5|4301.5|4300.5|0
1626881130000|2021-07-21 15:25:30|4302|4301.5|4301.5|4300.5|4302.5|4301.5|4301.5|4300.5|0
1626881140000|2021-07-21 15:25:40|4302|4301|4301.5|4300.5|4302|4301|4301.5|4300.5|0
1626881150000|2021-07-21 15:25:50|4302|4301|4302.5|4301.5|4302.5|4301.5|4301.5|4300.5|9
1626881160000|2021-07-21 15:26:00|4303.5|4302|4303|4302|4303.5|4302.5|4303|4301.5|33
1626881170000|2021-07-21 15:26:10|4303.5|4302.5|4303.5|4302.5|4304|4303|4303|4302|2
1626881180000|2021-07-21 15:26:20|4304|4303|4304.5|4303|4305|4303.5|4303.5|4302.5|531
1626881190000|2021-07-21 15:26:30|4304|4303.5|4304.5|4303|4305.5|4303.5|4304|4303|0
1626881200000|2021-07-21 15:26:40|4305.5|4303.5|4305.5|4304|4305.5|4304|4305|4303.5|0
1626881210000|2021-07-21 15:26:50|4305|4303.5|4305.5|4304|4305.5|4304|4305|4303.5|0
1626881220000|2021-07-21 15:27:00|4304.5|4303|4304.5|4303|4305|4303.5|4304.5|4303|44
1626881230000|2021-07-21 15:27:10|4305|4303.5|4304.5|4303.5|4305|4303.5|4304|4303|0
1626881240000|2021-07-21 15:27:20|4304|4303|4304.5|4303.5|4304.5|4303.5|4304|4303|29
1626881250000|2021-07-21 15:27:30|4305|4304|4305|4304|4305|4304|4304.5|4303.5|0
1626881260000|2021-07-21 15:27:40|4304.5|4303.5|4304.5|4303|4305|4304|4304.5|4303|0
1626881270000|2021-07-21 15:27:50|4305|4303.5|4305|4304|4306|4304.5|4304.5|4303|151
1626881280000|2021-07-21 15:28:00|4305.5|4304.5|4304.5|4303|4306|4304.5|4303.5|4302.5|87
1626881290000|2021-07-21 15:28:10|4304|4302.5|4302.5|4301|4304|4302.5|4302.5|4301|333
1626881300000|2021-07-21 15:28:20|4303|4301.5|4302.5|4301.5|4303|4302|4302|4301|247
1626881310000|2021-07-21 15:28:30|4302|4301|4302|4301|4302.5|4301.5|4302|4301|0
1626881320000|2021-07-21 15:28:40|4302.5|4301.5|4302.5|4301.5|4303|4302|4302|4301|46
1626881330000|2021-07-21 15:28:50|4303|4302|4302.5|4301|4303|4302|4302|4301|0
1626881340000|2021-07-21 15:29:00|4303|4301.5|4303|4301.5|4303.5|4302|4302.5|4301|43
1626881350000|2021-07-21 15:29:10|4303.5|4302|4305|4303.5|4305|4303.5|4303|4301.5|212
1626881360000|2021-07-21 15:29:20|4304.5|4303|4304.5|4303|4305|4303.5|4304|4303|0
1626881370000|2021-07-21 15:29:30|4305|4303.5|4303.5|4302|4305|4304|4303.5|4302|110
1626881380000|2021-07-21 15:29:40|4304|4302.5|4305|4303|4305|4303|4303.5|4302.5|141
1626881390000|2021-07-21 15:29:50|4304.5|4302.5|4307|4305.5|4307|4305.5|4304.5|4302.5|208
1626937200000|2021-07-22 07:00:00|4200|4190|4193.5|4187.5|4200|4190|4193.5|4187.5|1309
1626937210000|2021-07-22 07:00:10|4192.5|4187|4192|4184|4194|4187.5|4187.5|4182.5|4383
1626937220000|2021-07-22 07:00:20|4191|4184.5|4192|4185.5|4192|4185.5|4191|4184.5|1358
1626937230000|2021-07-22 07:00:30|4185|4184|4178|4174|4191.5|4185.5|4177.5|4172.5|11679
1626937240000|2021-07-22 07:00:40|4177|4174.5|4178.5|4170|4178.5|4177.5|4170.5|4164|11863
1626937250000|2021-07-22 07:00:50|4181|4170.5|4177.5|4169.5|4181|4173.5|4176.5|4168|2783
1626937260000|2021-07-22 07:01:00|4177|4170|4177.5|4173|4177.5|4174|4176|4170|1505
1626937270000|2021-07-22 07:01:10|4180|4173.5|4178|4174.5|4180|4176.5|4177.5|4173.5|1913
1626937280000|2021-07-22 07:01:20|4177.5|4175|4176.5|4171|4180|4176|4176.5|4171|810
1626937290000|2021-07-22 07:01:30|4176|4170|4171|4167.5|4177.5|4171.5|4169.5|4161|6868
1626937300000|2021-07-22 07:01:40|4170.5|4165|4166|4156|4171.5|4168|4166|4155.5|8582
1626937310000|2021-07-22 07:01:50|4165.5|4164.5|4168.5|4163.5|4172|4169|4165|4156|8256
1626937320000|2021-07-22 07:02:00|4168|4163|4162|4159.5|4168|4163|4162|4159|2196
1626937330000|2021-07-22 07:02:10|4161.5|4158|4157|4153|4162|4158|4155.5|4150.5|2040
1626937340000|2021-07-22 07:02:20|4158|4153.5|4161|4156|4163|4157.5|4157.5|4153.5|1964
1626937350000|2021-07-22 07:02:30|4159.5|4158|4157|4151.5|4161|4158|4154|4150|2751
1626937360000|2021-07-22 07:02:40|4156|4152|4157.5|4154.5|4158|4157.5|4155|4152|3144
1626937370000|2021-07-22 07:02:50|4157|4153.5|4152.5|4149|4157.5|4153.5|4150|4148|3091
1626937380000|2021-07-22 07:03:00|4152|4148.5|4149.5|4145.5|4152|4148.5|4148.5|4144.5|2723
1626937390000|2021-07-22 07:03:10|4149||4148.5||4149||4148.5||542
1626937400000|2021-07-22 07:03:20|4148|4146|4154.5|4151.5|4157|4151.5|4148|4145.5|2548
1626937410000|2021-07-22 07:03:30|4158|4152.5|4157|4151.5|4158|4156|4156|4149|5729
1626937420000|2021-07-22 07:03:40|4156.5|4151|4157|4153.5|4157|4154.5|4155.5|4151|1400
1626937430000|2021-07-22 07:03:50|4157.5|4154|4157|4154|4157.5|4154.5|4157|4154|219
1626937440000|2021-07-22 07:04:00|4156.5|4152.5|4155.5|4152.5|4156.5|4152.5|4154.5|4151.5|1312
1626937450000|2021-07-22 07:04:10|4157|4153|4157|4154|4157|4155.5|4155.5|4153|2949
1626937460000|2021-07-22 07:04:20|4157.5|4154.5|4157.5|4154.5|4157.5|4156|4157.5|4154|1354
1626937470000|2021-07-22 07:04:30|4158|4155|4160.5|4158.5|4160.5|4158.5|4157.5|4155|1643
1626937480000|2021-07-22 07:04:40|4161.5|4160|4159.5|4156|4161.5|4160.5|4159.5|4156|2712
1626937490000|2021-07-22 07:04:50|4159||4159.5||4159.5||4159||462
1626937500000|2021-07-22 07:05:00|4159|4155.5|4157|4153.5|4160|4156|4155.5|4151.5|7535
1626937510000|2021-07-22 07:05:10||4154||4154||4154||4154|1055
1626937520000|2021-07-22 07:05:20|4157.5|4153|4149.5|4146.5|4157.5|4153|4149|4146.5|8871
1626937530000|2021-07-22 07:05:30|4149|4145|4153.5|4148.5|4153.5|4150|4147.5|4145|5346
1626937540000|2021-07-22 07:05:40|4152.5||4152||4152.5||4152||120
1626937550000|2021-07-22 07:05:50|4151.5|4148|4148.5|4146|4151.5|4148.5|4145|4142|4257
1626937560000|2021-07-22 07:06:00|4148|4145|4147.5|4145|4148|4145.5|4146.5|4145|2452
1626937570000|2021-07-22 07:06:10|4147|4145.5|4147.5|4145.5|4147.5|4145.5|4147|4145.5|982
1626937580000|2021-07-22 07:06:20|4147|4145|4147.5|4145|4147.5|4145.5|4147|4145|144
1626937590000|2021-07-22 07:06:30|4148|4145.5|4148|4145.5|4148|4146.5|4147.5|4145.5|1332
1626937600000|2021-07-22 07:06:40|4147.5|4146.5|4147|4145|4147.5|4146.5|4146.5|4145|1960
1626937610000|2021-07-22 07:06:50|4146.5|4144.5|4140.5|4138|4146.5|4144.5|4140.5|4138|5595
1626937620000|2021-07-22 07:07:00|4140|4137|4133.5|4130|4140|4137|4133.5|4130|2282
1626937630000|2021-07-22 07:07:10|4134|4130.5|4132.5|4130.5|4134.5|4133|4131|4128|5037
1626937640000|2021-07-22 07:07:20|4131.5|4130|4128|4125|4132.5|4130.5|4128|4123|2888
1626937650000|2021-07-22 07:07:30|4127.5|4122|4129.5|4126.5|4129.5|4127.5|4126|4121.5|5933
1626937660000|2021-07-22 07:07:40|4129|4126|4128|4125|4129|4127|4126.5|4125|5211
1626937670000|2021-07-22 07:07:50|4129.5|4125.5|4131|4129|4131|4130|4129.5|4125.5|2005
1626937680000|2021-07-22 07:08:00|4132|4129.5|4129.5|4127|4133|4131|4129|4126.5|9600
1626937690000|2021-07-22 07:08:10|4130|4127.5|4133|4131.5|4134.5|4131.5|4129.5|4127.5|3139
1626937700000|2021-07-22 07:08:20|4132.5|4131|4129|4126.5|4132.5|4131|4129|4126.5|5575
1626937710000|2021-07-22 07:08:30|4129.5|4127|4134|4130.5|4135.5|4132.5|4129.5|4127|3401
1626937720000|2021-07-22 07:08:40|4134.5|4131|4136.5|4133.5|4137.5|4135.5|4134.5|4131|1299
1626937730000|2021-07-22 07:08:50|4137|4134|4137.5|4135|4138|4136|4136.5|4133.5|1862
1626937740000|2021-07-22 07:09:00|4138|4135.5|4137.5|4136|4138.5|4137.5|4137.5|4135.5|1119
1626937750000|2021-07-22 07:09:10|4137|4136.5|4136.5|4134|4138.5|4136.5|4136.5|4134|3957
1626937760000|2021-07-22 07:09:20|4135.5|4130.5|4136|4133|4136|4133|4132|4130.5|1625
1626937770000|2021-07-22 07:09:30|4135.5|4132.5|4123.5|4120.5|4135.5|4134.5|4123.5|4120|10270
1626937780000|2021-07-22 07:09:40|4123|4120|4127.5|4125.5|4127.5|4127|4122.5|4120|4727
1626937790000|2021-07-22 07:09:50|4129|4126|4131.5|4129|4131.5|4129|4128.5|4125.5|7560
1626937800000|2021-07-22 07:10:00|4131|4129.5|4130.5|4129|4134|4130.5|4128|4127.5|7812
1626937810000|2021-07-22 07:10:10|4131|4127.5|4129.5|4126.5|4131.5|4129|4129|4126|5001
1626937820000|2021-07-22 07:10:20|4129|4127|4132|4130|4132|4130|4128.5|4126.5|2478
1626937830000|2021-07-22 07:10:30|4131.5|4129.5|4134|4132|4134|4132|4131.5|4129|3525
1626937840000|2021-07-22 07:10:40|4133.5|4132.5|4136|4133|4137.5|4137|4133.5|4131|18648
1626937850000|2021-07-22 07:10:50|4135.5|4131|4131.5|4129|4135.5|4132|4131.5|4129|5271
1626937860000|2021-07-22 07:11:00|4132.5|4129.5|4129.5|4127|4132.5|4131.5|4129.5|4126|4567
1626937870000|2021-07-22 07:11:10|4130|4127.5|4129.5|4127.5|4130|4128.5|4129.5|4127.5|2445
1626937880000|2021-07-22 07:11:20|4130|4128|4122.5|4119|4130.5|4128.5|4122.5|4119|20235
1626937890000|2021-07-22 07:11:30|4122|4119.5|4126.5|4124|4128.5|4128|4121|4117.5|20906
1626937900000|2021-07-22 07:11:40|4126|4123.5|4124.5|4122|4128.5|4127|4124.5|4122|8898
1626937910000|2021-07-22 07:11:50|4126|4122.5|4128.5|4124|4133|4130|4126|4122.5|4696
1626937920000|2021-07-22 07:12:00|4128|4123.5|4128|4125.5|4129|4125.5|4127|4123.5|759
1626937930000|2021-07-22 07:12:10|4127.5|4124.5|4129|4127|4129|4127|4126.5|4124.5|3553
1626937940000|2021-07-22 07:12:20|4128.5|4126.5|4129|4125.5|4129|4128.5|4126.5|4125|2943
1626937950000|2021-07-22 07:12:30|4128.5|4126|4131|4128.5|4132|4129.5|4128.5|4126|3359
1626937960000|2021-07-22 07:12:40|4130.5|4128|4129.5|4127.5|4130.5|4129.5|4129.5|4127|2793
1626937970000|2021-07-22 07:12:50|4130|4128|4131.5|4129|4131.5|4129.5|4129.5|4128|7091
1626937980000|2021-07-22 07:13:00|4133|4129.5|4137|4134|4137|4134|4131.5|4129.5|4470
1626937990000|2021-07-22 07:13:10|4136.5|4134.5|4136.5|4134|4141|4138|4135.5|4133|7894
1626938000000|2021-07-22 07:13:20|4135|4133.5|4134.5|4132|4135|4133.5|4134.5|4130.5|1584
1626938010000|2021-07-22 07:13:30|4134|4132.5|4133.5|4131|4134.5|4132.5|4133|4131|754
1626938020000|2021-07-22 07:13:40|4133|4130|4131.5|4128.5|4133|4130|4131|4126|2510
1626938030000|2021-07-22 07:13:50|4132|4129|4131.5|4128.5|4133|4130.5|4130|4126|1664
1626938040000|2021-07-22 07:14:00|||||||||661
1626938050000|2021-07-22 07:14:10|||||||||34
1626938060000|2021-07-22 07:14:20|4132|4129|4134.5|4132|4136|4133.5|4131.5|4129|7303
1626938070000|2021-07-22 07:14:30|4135.5|4132.5|4134.5|4132|4136|4134|4134.5|4132|3682
1626938080000|2021-07-22 07:14:40|4134|4132.5|4135.5|4133|4135.5|4133|4133.5|4132.5|2435
1626938090000|2021-07-22 07:14:50|4136|4133.5|4141.5|4139|4142|4139.5|4136|4133.5|5110
1626938100000|2021-07-22 07:15:00|4142|4139.5|4142.5|4140.5|4143|4141.5|4141.5|4139.5|3230
1626938110000|2021-07-22 07:15:10|4142|4141.5|4144.5|4142.5|4144.5|4143|4142|4140.5|1404
1626938120000|2021-07-22 07:15:20|4144|4142|4150|4147.5|4150|4147.5|4143.5|4142|4580
1626938130000|2021-07-22 07:15:30|4149.5|4147|4149.5|4148|4150|4148|4149.5|4146.5|1493
1626938140000|2021-07-22 07:15:40|4150|4148.5|4148|4143.5|4154|4150|4148|4142|5859
1626938150000|2021-07-22 07:15:50|4147.5|4144|4147|4144|4147.5|4144|4147|4144|118
1626938160000|2021-07-22 07:16:00|4146.5|4144.5|4143.5|4140|4147|4144.5|4143.5|4140|2606
1626938170000|2021-07-22 07:16:10|4143|4139|4136.5|4135|4143|4140|4136.5|4134|5526
1626938180000|2021-07-22 07:16:20|4136|4133|4139.5|4135.5|4139.5|4136|4135.5|4133|4056
1626938190000|2021-07-22 07:16:30|4140|4136|4140|4138|4140.5|4138|4140|4136|1215
1626938200000|2021-07-22 07:16:40|4139.5|4138.5|4138.5|4136|4139.5|4138.5|4138.5|4136|1743
1626938210000|2021-07-22 07:16:50|4138|4135.5|4136.5|4134|4138.5|4135.5|4134|4133|1529
1626938220000|2021-07-22 07:17:00|4136|4133.5|4135|4132|4136|4135.5|4132|4130|12051
1626938230000|2021-07-22 07:17:10|4135.5|4132.5|4138.5|4135.5|4139|4135.5|4135.5|4132|5850
1626938240000|2021-07-22 07:17:20|4139|4136|4141.5|4138.5|4142|4140|4138|4136|11158
1626938250000|2021-07-22 07:17:30|4142|4141.5|4142.5|4140.5|4143|4142|4139|4138.5|6292
1626938260000|2021-07-22 07:17:40|4142|4141|4143|4141|4144.5|4142.5|4141|4140|16995
1626938270000|2021-07-22 07:17:50|4142.5||4143||4143||4142.5||749
1626938280000|2021-07-22 07:18:00|4143.5|4141.5|4142|4140|4146|4143|4140.5|4139.5|6997
1626938290000|2021-07-22 07:18:10|4142.5|4140.5|4141.5|4139.5|4143.5|4142.5|4141.5|4139.5|2037
1626938300000|2021-07-22 07:18:20|4141||4141.5||4141.5||4140.5||1185
1626938310000|2021-07-22 07:18:30|4142|4140|4142.5|4139.5|4143.5|4140.5|4141.5|4139.5|1382
1626938320000|2021-07-22 07:18:40|4143|4140|4144|4141.5|4144.5|4141.5|4143|4140|1692
1626938330000|2021-07-22 07:18:50|4143.5|4142|4143.5|4142|4144|4142.5|4143.5|4141.5|2026
1626938340000|2021-07-22 07:19:00|4144|4141.5|4138|4135.5|4144|4141.5|4138|4135.5|5266
1626938350000|2021-07-22 07:19:10|4137.5|4136|4140|4138|4141|4138|4137.5|4136|2599
1626938360000|2021-07-22 07:19:20|4139.5|4136.5|4139.5|4137|4140|4138|4139|4136.5|972
1626938370000|2021-07-22 07:19:30|4142|4137.5|4141.5|4139|4142|4139|4141.5|4137.5|1833
1626938380000|2021-07-22 07:19:40||4139.5||4140||4140||4139.5|204
1626938390000|2021-07-22 07:19:50|4141|4139.5|4141.5|4139.5|4141.5|4140|4140.5|4139|1414
1626938400000|2021-07-22 07:20:00|4140.5|4139|4140|4138.5|4140.5|4139|4139|4137|3217
1626938410000|2021-07-22 07:20:10||4138||4138||4138||4138|359
1626938420000|2021-07-22 07:20:20|||||||||415
1626938430000|2021-07-22 07:20:30|4139.5|4138.5|4141.5|4139|4141.5|4139.5|4139.5|4138.5|3655
1626938440000|2021-07-22 07:20:40|||||||||50
1626938450000|2021-07-22 07:20:50|4141|4139.5|4139.5|4137|4141|4140|4139.5|4137|7348
1626938460000|2021-07-22 07:21:00|4139|4136|4139.5|4137.5|4140|4137.5|4137.5|4136|3317
1626938470000|2021-07-22 07:21:10|4140|4138|4140.5|4137.5|4141.5|4140|4140|4137.5|1286
1626938480000|2021-07-22 07:21:20|4141|4140.5|4139.5|4137.5|4141|4140.5|4139.5|4137.5|1839
1626938490000|2021-07-22 07:21:30|4139|4138|4141|4139|4141.5|4139|4139|4138|1073
1626938500000|2021-07-22 07:21:40|4140.5||4141||4141||4140.5||53
1626938510000|2021-07-22 07:21:50|4141.5|4139.5|4140.5|4138|4141.5|4140|4140|4138|2565
1626938520000|2021-07-22 07:22:00|4140|4137.5|4134.5|4132.5|4140|4137.5|4134.5|4132.5|3287
1626938530000|2021-07-22 07:22:10|4134|4132|4131|4130|4134|4132|4131|4129.5|3249
1626938540000|2021-07-22 07:22:20|4131.5|4131|4127|4126|4131.5|4131|4126.5|4125.5|6913
1626938550000|2021-07-22 07:22:30|4127.5|4126.5|4128.5|4126|4130|4129.5|4127.5|4126|5529
1626938560000|2021-07-22 07:22:40|4128|4125|4127|4125.5|4128|4126|4126.5|4125|2025
1626938570000|2021-07-22 07:22:50|4126.5|4125|4126.5|4125|4127|4125.5|4125|4124|7633
1626938580000|2021-07-22 07:23:00|4127|4125.5|4127|4125.5|4127|4125.5|4126|4124.5|3628
1626938590000|2021-07-22 07:23:10|4126.5|4125|4127|4126|4127|4126|4126|4124.5|3091
1626938600000|2021-07-22 07:23:20|4127.5|4127|4126.5|4124.5|4127.5|4127|4126|4123.5|5593
1626938610000|2021-07-22 07:23:30|4127|4125|4127|4125|4127|4125|4127|4125|667
1626938620000|2021-07-22 07:23:40|4127.5|4125.5|4129|4128|4130|4128|4127.5|4125.5|1324
1626938630000|2021-07-22 07:23:50|4128.5|4127.5|4128|4126.5|4128.5|4127.5|4128|4126.5|926
1626938640000|2021-07-22 07:24:00|4127.5|4126|4128|4126.5|4128|4126.5|4127|4125|761
1626938650000|2021-07-22 07:24:10|4127.5|4125|4128|4126|4128|4126|4126.5|4125|978
1626938660000|2021-07-22 07:24:20|4127.5|4125.5|4127|4125|4127.5|4126|4126|4125|2574
1626938670000|2021-07-22 07:24:30|4126.5|4124.5|4127|4125|4127|4125|4125.5|4124.5|2411
1626938680000|2021-07-22 07:24:40|4126.5|4124|4128|4126.5|4128|4126.5|4126.5|4124|5717
1626938690000|2021-07-22 07:24:50|||||||||289
1626938700000|2021-07-22 07:25:00|4128.5|4127|4130|4128|4130.5|4129|4128.5|4127|3424
1626938710000|2021-07-22 07:25:10|4129.5|4127.5|4129.5|4127.5|4130|4128|4128.5|4126.5|2257
1626938720000|2021-07-22 07:25:20|4130|4128|4128.5|4126.5|4130|4128.5|4128.5|4126|1939
1626938730000|2021-07-22 07:25:30|4128|4126|4128|4126|4128.5|4126|4127.5|4126|806
1626938740000|2021-07-22 07:25:40|4127.5|4125.5|4127.5|4124.5|4128|4127|4127|4124.5|2488
1626938750000|2021-07-22 07:25:50|4127|4125|4127.5|4126|4127.5|4126.5|4127|4125|236
1626938760000|2021-07-22 07:26:00|4127|4126.5|4128|4127|4129|4127|4126|4124.5|4304
1626938770000|2021-07-22 07:26:10|4127.5|4126.5|4128.5|4126.5|4128.5|4126.5|4126.5|4124.5|3690
1626938790000|2021-07-22 07:26:30|||||||||1
1626938800000|2021-07-22 07:26:40|4128|4125.5|4128.5|4126|4128.5|4126.5|4128|4125.5|71
1626938810000|2021-07-22 07:26:50|4128|4126.5|4126|4124.5|4128|4127.5|4126|4124|6284
1626938820000|2021-07-22 07:27:00|4125.5|4124|4122.5|4120.5|4125.5|4124|4122|4120|3786
1626938830000|2021-07-22 07:27:10|4122|4120|4122|4120.5|4123.5|4123|4120|4118|35326
1626938840000|2021-07-22 07:27:20|4121.5|4120|4121.5|4120|4121.5|4120.5|4121.5|4120|201
1626938850000|2021-07-22 07:27:30|4121|4119|4116.5|4113.5|4121|4119.5|4116.5|4113.5|9913
1626938860000|2021-07-22 07:27:40|4116|4114|4117|4115|4118.5|4118|4115.5|4113.5|5095
1626938870000|2021-07-22 07:27:50|4118|4115.5|4116|4113.5|4118.5|4116.5|4116|4113.5|5678
1626938880000|2021-07-22 07:28:00|4115.5|4113|4115|4112.5|4115.5|4113.5|4115|4112|1412
1626938890000|2021-07-22 07:28:10|4115.5|4116|4120.5|4119.5|4121|4119.5|4115|4112.5|9633
1626938900000|2021-07-22 07:28:20|4120|4119|4123|4120.5|4123.5|4120.5|4120|4118.5|2746
1626938910000|2021-07-22 07:28:30|4122.5|4120|4121.5|4120|4123|4120.5|4120.5|4118.5|3884
1626938920000|2021-07-22 07:28:40|4121|4119.5|4120|4118.5|4121|4119.5|4120|4118.5|649
1626938930000|2021-07-22 07:28:50|4119.5|4117.5|4120|4118.5|4120.5|4118.5|4118.5|4116.5|1676
1626938940000|2021-07-22 07:29:00|4120.5|4119|4120.5|4118.5|4121.5|4120|4119.5|4118|1867
1626938950000|2021-07-22 07:29:10|4120|4116.5|4116.5|4113.5|4120|4118.5|4116.5|4113.5|8112
1626938960000|2021-07-22 07:29:20|4116|4112.5|4114.5|4112.5|4116|4112.5|4114.5|4112.5|651
1626938970000|2021-07-22 07:29:30|4114|4112|4112.5|4111|4114|4112|4112|4110.5|2029
1626938980000|2021-07-22 07:29:40|4112|4110|4112|4110.5|4112.5|4111|4112|4110|1072
1626938990000|2021-07-22 07:29:50|4111.5||4112||4112||4111.5||375
1626939000000|2021-07-22 07:30:00|4112.5|4111|4116|4114.5|4116.5|4114.5|4112.5|4111|5867
1626939010000|2021-07-22 07:30:10|4116.5|4115|4115.5|4114|4120|4118.5|4115.5|4114|12880
1626939020000|2021-07-22 07:30:20|4115|4113.5|4114|4112.5|4115|4113.5|4112.5|4110|2014
1626939030000|2021-07-22 07:30:30|4115.5|4113|4113.5|4112|4115.5|4114|4113.5|4112|1358
1626939040000|2021-07-22 07:30:40|4113|4111.5|4112.5|4111.5|4113|4111.5|4112.5|4111.5|2592
1626939050000|2021-07-22 07:30:50|4113|4112|4112.5|4111.5|4115|4114|4112.5|4111.5|5440
1626939060000|2021-07-22 07:31:00|4113|4112|4114|4112|4114|4112|4112|4112|3951
1626939070000|2021-07-22 07:31:10|4113.5|4112.5|4113.5|4112|4113.5|4112.5|4113.5|4112|0
1626939080000|2021-07-22 07:31:20|4114|4112.5|4113.5|4112|4114|4112.5|4113.5|4112|813
1626939090000|2021-07-22 07:31:30|4113|4110.5|4112.5|4110.5|4113.5|4112|4112.5|4110.5|1513
1626939100000|2021-07-22 07:31:40|4112|4110|4109|4106.5|4112|4110.5|4108.5|4106.5|4333
1626939110000|2021-07-22 07:31:50|4109.5|4107|4109.5|4107.5|4110.5|4110|4109|4107|5799
1626939120000|2021-07-22 07:32:00|4109|4108|4109|4107.5|4109.5|4108|4108.5|4107.5|2460
1626939130000|2021-07-22 07:32:10|4109.5|4108|4108|4106|4110|4108.5|4107.5|4106|3277
1626939140000|2021-07-22 07:32:20|4108.5|4106.5|4109|4107.5|4109|4108.5|4108|4106.5|3356
1626939150000|2021-07-22 07:32:30|4108.5|4107|4109.5|4107.5|4109.5|4109|4107.5|4107|4262
1626939160000|2021-07-22 07:32:40|4109|4108|4112.5|4110.5|4112.5|4110.5|4109|4107.5|3415
1626939170000|2021-07-22 07:32:50|4113|4111|4114.5|4112.5|4115|4113.5|4113|4111|3748
1626939180000|2021-07-22 07:33:00|4114|4112|4115.5|4114|4115.5|4114|4114|4111.5|2152
1626939190000|2021-07-22 07:33:10|4116|4115.5|4118.5|4117|4119.5|4117.5|4116|4115|2202
1626939200000|2021-07-22 07:33:20|||||||||40
1626939210000|2021-07-22 07:33:30|4118|4117.5|4118.5|4117.5|4118.5|4117.5|4118|4117|1307
1626939220000|2021-07-22 07:33:40|4118|4117|4118|4116|4118|4117|4117.5|4116|1523
1626939230000|2021-07-22 07:33:50|4117.5|4116.5|4118|4116.5|4118|4116.5|4117.5|4116|140
1626939240000|2021-07-22 07:34:00|4117.5|4116|4113.5|4112|4117.5|4116|4113.5|4112|5912
1626939250000|2021-07-22 07:34:10|4113|4112.5|4114|4113|4115|4114|4112.5|4111.5|5514
1626939260000|2021-07-22 07:34:20|4114.5|4112.5|4113.5|4112|4114.5|4113.5|4113|4112|5768
1626939270000|2021-07-22 07:34:30|4113|4111.5|4111|4109.5|4114|4113|4111|4109.5|10400
1626939280000|2021-07-22 07:34:40|4110.5|4110.5|4113|4112|4113|4112|4110.5|4110|4750
1626939290000|2021-07-22 07:34:50|4114|4112.5|4112.5|4111|4114|4113.5|4112|4111|2357
1626939300000|2021-07-22 07:35:00|4113|4111.5|4113|4111|4113|4112|4113|4111|231
1626939310000|2021-07-22 07:35:10|4112.5|4110|4114.5|4113|4114.5|4113|4111.5|4110|4287
1626939320000|2021-07-22 07:35:20|4115|4113.5|4117|4115.5|4117|4115.5|4115|4112.5|1167
1626939340000|2021-07-22 07:35:40|4116.5|4115|4115|4113.5|4116.5|4115|4114.5|4113|2194
1626939350000|2021-07-22 07:35:50|4114.5|4113|4112|4110.5|4115|4113.5|4112|4110.5|3964
1626939360000|2021-07-22 07:36:00|4112.5|4110|4111|4109.5|4112.5|4110|4111|4109|2284
1626939370000|2021-07-22 07:36:10|4111.5|4110|4112|4110|4112.5|4111|4111.5|4110|3203
1626939380000|2021-07-22 07:36:20|4112.5|4111|4112|4110|4112.5|4111.5|4112|4110|1086
1626939390000|2021-07-22 07:36:30|4112.5|4110.5|4112.5|4111|4113|4112.5|4112.5|4110.5|2081
1626939400000|2021-07-22 07:36:40|4112||4112.5||4112.5||4112||205
1626939410000|2021-07-22 07:36:50|4112||4112.5||4112.5||4111.5||810
1626939420000|2021-07-22 07:37:00|4113|4111.5|4118.5|4116|4120.5|4119.5|4112.5|4111|15873
1626939430000|2021-07-22 07:37:10|4118|4115.5|4115.5|4113.5|4118|4116|4115.5|4113.5|5608
1626939440000|2021-07-22 07:37:20|4115|4114|4115|4113.5|4115.5|4114.5|4115|4113.5|1409
1626939450000|2021-07-22 07:37:30|4115.5||4115||4115.5||4115||585
1626939460000|2021-07-22 07:37:40|4114.5|4114|4115|4114|4115|4114|4114.5|4114|536
1626939470000|2021-07-22 07:37:50|4115.5|4113.5|4115|4113.5|4115.5|4115|4114.5|4113.5|1875
1626939480000|2021-07-22 07:38:00|4114.5|4112.5|4112|4110|4115|4113.5|4111.5|4110|2639
1626939490000|2021-07-22 07:38:10|4112.5|4110.5|4112|4110.5|4112.5|4112|4112|4110.5|1206
1626939500000|2021-07-22 07:38:20|4112.5|4111|4112.5|4111|4113.5|4112|4112.5|4111|2501
1626939510000|2021-07-22 07:38:30|4112|4110|4111.5|4110|4112|4110|4111.5|4110|1331
1626939520000|2021-07-22 07:38:40|4111|4109.5|4111.5|4110|4112|4111|4110.5|4109|4990
1626939530000|2021-07-22 07:38:50|4110.5|4110.5|4112|4111|4112|4111|4110.5|4110|2494
1626939540000|2021-07-22 07:39:00|4111.5|4110.5|4111.5|4110|4111.5|4111|4110.5|4109|3201
1626939550000|2021-07-22 07:39:10|4111|4110.5|4113.5|4112|4114|4113|4111|4110|3509
1626939560000|2021-07-22 07:39:20|4113|4111|4112.5|4111.5|4113|4112|4112|4111|1383
1626939570000|2021-07-22 07:39:30|4113|4111|4113|4111.5|4113.5|4112|4113|4111|586
1626939580000|2021-07-22 07:39:40|4113.5|4113|4114.5|4113|4115|4114|4113|4111.5|8511
1626939590000|2021-07-22 07:39:50|4115|4113.5|4115|4113.5|4115|4113.5|4114.5|4113|332
1626939600000|2021-07-22 07:40:00|4114|4114|4115|4114|4115|4114|4114|4114|1015
1626939610000|2021-07-22 07:40:10|4115.5|4114.5|4116.5|4115|4116.5|4115|4115.5|4114|2239
1626939620000|2021-07-22 07:40:20||4115.5||4115.5||4115.5||4115.5|532
1626939630000|2021-07-22 07:40:30|||||||||80
1626939640000|2021-07-22 07:40:40|4116|4115|4117|4115.5|4117|4116|4116|4114|3167
1626939650000|2021-07-22 07:40:50|4116.5|4115|4113.5|4113|4117|4115|4113.5|4113|3465
1626939660000|2021-07-22 07:41:00|4113|4112|4109|4107.5|4113.5|4113|4109|4107|8460
1626939670000|2021-07-22 07:41:10|4108.5|4107|4107.5|4106|4109|4108.5|4106|4104.5|17391
1626939680000|2021-07-22 07:41:20|4107|4106.5|4108.5|4107.5|4109|4108.5|4106|4105.5|7815
1626939690000|2021-07-22 07:41:30|4109|4107|4110.5|4108.5|4111|4110|4109|4107|10008
1626939700000|2021-07-22 07:41:40|4110|4109|4110|4108.5|4110.5|4110|4109.5|4108.5|4364
1626939710000|2021-07-22 07:41:50|4110.5|4109|4112|4110.5|4113.5|4112|4110.5|4108.5|4983
1626939720000|2021-07-22 07:42:00|4112.5|4111|4113|4111.5|4113.5|4112.5|4112.5|4111|1467
1626939730000|2021-07-22 07:42:10|4113.5|4112|4113.5|4112|4113.5|4112.5|4113.5|4112|1159
1626939740000|2021-07-22 07:42:20|4113|4112.5|4113.5|4112.5|4113.5|4113|4113|4112|1439
1626939750000|2021-07-22 07:42:30|4114||4113.5||4114||4113.5||323
1626939760000|2021-07-22 07:42:40|4112.5|4111.5|4112|4111|4112.5|4111.5|4112|4110|1486
1626939770000|2021-07-22 07:42:50|4112.5|4111.5|4115.5|4114|4116|4114|4112.5|4111.5|3296
1626939780000|2021-07-22 07:43:00|4116|4114.5|4119.5|4118.5|4119.5|4118.5|4115|4114.5|5965
1626939790000|2021-07-22 07:43:10|4119|4118|4120.5|4119|4121|4119|4119|4118|2284
1626939800000|2021-07-22 07:43:20|4121|4119.5|4122|4120.5|4122|4121|4121|4119.5|1014
1626939810000|2021-07-22 07:43:30|4122.5|4121|4122.5|4122|4123|4122|4122|4120.5|2820
1626939820000|2021-07-22 07:43:40|4123.5|4122.5|4125.5|4124|4125.5|4124|4122.5|4122.5|3445
1626939830000|2021-07-22 07:43:50|4125|4123.5|4123|4122.5|4125|4124|4123|4122|6926
1626939840000|2021-07-22 07:44:00|4123.5|4123|4119.5|4118|4124|4123.5|4118|4116.5|12318
1626939850000|2021-07-22 07:44:10|4119|4118.5|4121|4120|4121.5|4121|4119|4118|4062
1626939860000|2021-07-22 07:44:20|4120|4119.5|4123|4122.5|4123|4122.5|4120|4119.5|3002
1626939870000|2021-07-22 07:44:30|4123.5|4123|4125.5|4124.5|4125.5|4124.5|4123.5|4122.5|4778
1626939880000|2021-07-22 07:44:40|4125|4125|4126|4125|4126.5|4125|4125|4125|1805
1626939890000|2021-07-22 07:44:50|4125.5|4124.5|4123.5|4122.5|4125.5|4124.5|4123.5|4122|4251
1626939900000|2021-07-22 07:45:00|4124.5|4123|4124|4123.5|4124.5|4123.5|4124|4123|4392
1626939910000|2021-07-22 07:45:10|4124.5|4124|4120.5|4119.5|4124.5|4124|4120.5|4119.5|5176
1626939920000|2021-07-22 07:45:20|4120|4119|4121.5|4120|4122|4120.5|4120|4119|3657
1626939930000|2021-07-22 07:45:30|4121|4120.5|4120.5|4119|4121.5|4120.5|4120.5|4119|3260
1626939940000|2021-07-22 07:45:40|4120|4118.5|4116|4115|4120|4119|4116|4114.5|2174
1626939950000|2021-07-22 07:45:50|4116.5|4115.5|4114.5|4113|4117|4116.5|4114.5|4113|3567
1626939960000|2021-07-22 07:46:00|4115|4113.5|4114.5|4113.5|4115.5|4114|4114.5|4113|553
1626939970000|2021-07-22 07:46:10|4115|4114|4115|4113.5|4118|4116.5|4115|4113.5|5387
1626939980000|2021-07-22 07:46:20|4115.5|4114|4114.5|4113|4116|4114|4114|4113|872
1626939990000|2021-07-22 07:46:30||4113.5||4113.5||4113.5||4113.5|528
1626940000000|2021-07-22 07:46:40|4115|4114|4116.5|4115|4116.5|4115|4114.5|4114|1176
1626940010000|2021-07-22 07:46:50|4116|4114.5|4114.5|4114|4116|4115|4114.5|4113.5|1660
1626940020000|2021-07-22 07:47:00|4115|4113.5|4114.5|4114|4115|4114.5|4114.5|4113.5|1587
1626940030000|2021-07-22 07:47:10|4115|4115|4115.5|4114|4116|4115|4115|4114|1367
1626940040000|2021-07-22 07:47:20|4115|4113.5|4114.5|4113|4115|4113.5|4113|4111.5|2490
1626940050000|2021-07-22 07:47:30|4115|4113.5|4115.5|4114|4116|4115|4115|4113.5|2509
1626940060000|2021-07-22 07:47:40|4116|4114.5|4119.5|4118.5|4119.5|4119|4116|4114.5|5555
1626940070000|2021-07-22 07:47:50|||||||||1219
1626940080000|2021-07-22 07:48:00|4120|4119|4119.5|4118|4124.5|4122|4119.5|4118|4426
1626940090000|2021-07-22 07:48:10|4120|4119.5|4121|4119.5|4121|4119.5|4118.5|4117|3274
1626940100000|2021-07-22 07:48:20|4120.5||4120.5||4121||4120.5||120
1626940110000|2021-07-22 07:48:30|4120|4118|4119.5|4117.5|4120|4118.5|4119|4117.5|2251
1626940120000|2021-07-22 07:48:40|4119|4118|4116.5|4114.5|4119|4118.5|4115.5|4114|3324
1626940130000|2021-07-22 07:48:50|4116|4114|4114.5|4113.5|4116|4114.5|4114.5|4112.5|3319
1626940140000|2021-07-22 07:49:00|4114|4113|4114.5|4114|4115.5|4114.5|4114|4113|1551
1626940150000|2021-07-22 07:49:10|4115.5|4114.5|4115.5|4114.5|4116.5|4115|4114.5|4114|3607
1626940160000|2021-07-22 07:49:20|4116|4115|4118|4117|4119|4117.5|4116|4115|2349
1626940170000|2021-07-22 07:49:30|4117.5|4116.5|4119|4117.5|4119.5|4119|4117.5|4116.5|2683
1626940180000|2021-07-22 07:49:40|4118.5|4117|4116.5|4115.5|4118.5|4117|4116.5|4115.5|2782
1626940190000|2021-07-22 07:49:50|4117|4116|4116.5|4115.5|4117.5|4116|4116|4115.5|936
1626940200000|2021-07-22 07:50:00|||||||||992
1626940210000|2021-07-22 07:50:10|4116|4115|4116.5|4115.5|4116.5|4115.5|4115.5|4114|3030
1626940220000|2021-07-22 07:50:20|4116|4115|4113|4111.5|4116|4115|4113|4111|4274
1626940230000|2021-07-22 07:50:30|4112.5|4112|4112|4111|4112.5|4112.5|4112|4110.5|1750
1626940240000|2021-07-22 07:50:40|4112.5|4111.5|4114|4113|4114.5|4113|4112.5|4111.5|2023
1626940250000|2021-07-22 07:50:50|||||||||695
1626940260000|2021-07-22 07:51:00|4113.5|4112.5|4113|4112|4114|4112.5|4113|4112|2144
1626940270000|2021-07-22 07:51:10|4113.5|4112.5|4114|4112.5|4114.5|4114|4113.5|4112.5|3107
1626940280000|2021-07-22 07:51:20|4113.5|4112|4111.5|4110.5|4113.5|4112|4111.5|4110|4081
1626940290000|2021-07-22 07:51:30|4111|4110|4110.5|4109|4111|4111|4110.5|4109|4298
1626940300000|2021-07-22 07:51:40|4110|4109.5|4109|4108|4110|4109.5|4108.5|4107.5|6853
1626940310000|2021-07-22 07:51:50|4108.5|4107.5|4107.5|4106.5|4108.5|4108|4107.5|4106.5|942
1626940320000|2021-07-22 07:52:00|4108|4107|4110.5|4110|4110.5|4110|4108|4107|9472
1626940330000|2021-07-22 07:52:10|4110|4109.5|4106.5|4105|4110|4109.5|4106|4105|6552
1626940340000|2021-07-22 07:52:20|4106|4104.5|4105.5|4104.5|4106|4104.5|4104|4103|7439
1626940350000|2021-07-22 07:52:30|4106|4105|4106.5|4104.5|4106.5|4106|4105|4104.5|1545
1626940360000|2021-07-22 07:52:40|4106|4105|4106|4105|4106.5|4105|4105.5|4104|2391
1626940370000|2021-07-22 07:52:50|4105.5|4104.5|4106.5|4104.5|4107|4106|4104.5|4104|3330
1626940380000|2021-07-22 07:53:00|4106|4105|4105.5|4105|4106.5|4105|4105|4104.5|1177
1626940390000|2021-07-22 07:53:10|||||||||116
1626940400000|2021-07-22 07:53:20|4106|4105.5|4108.5|4107.5|4109.5|4107.5|4106|4105.5|1539
1626940410000|2021-07-22 07:53:30|4108|4108|4110.5|4109|4110.5|4109|4108|4108|907
1626940420000|2021-07-22 07:53:40|4111|4109.5|4112|4111|4112|4111|4111|4109.5|173
1626940430000|2021-07-22 07:53:50|4111.5|4110.5|4110.5|4108.5|4111.5|4110.5|4110.5|4108.5|1591
1626940440000|2021-07-22 07:54:00|4110|4108|4108|4106.5|4110|4108|4108|4106.5|1966
1626940450000|2021-07-22 07:54:10|4107.5|4107|4107.5|4106.5|4109|4107.5|4107.5|4106.5|1895
1626940460000|2021-07-22 07:54:20|4108|4107|4109.5|4108|4109.5|4108|4107.5|4107|576
1626940470000|2021-07-22 07:54:30|4110|4108.5|4112.5|4111|4113|4112.5|4110|4108.5|2201
1626940480000|2021-07-22 07:54:40|4113|4112.5|4112.5|4111.5|4113|4112.5|4112.5|4111|690
1626940490000|2021-07-22 07:54:50|4113|4112|4112.5|4111.5|4113|4112.5|4112.5|4111.5|1965
1626940500000|2021-07-22 07:55:00|4112|4111|4111|4109|4112|4111|4110.5|4109|3104
1626940510000|2021-07-22 07:55:10|4112|4109.5|4112|4111|4112|4111|4112|4109.5|764
1626940530000|2021-07-22 07:55:30|4111.5|4110.5|4112|4111|4112|4111|4111.5|4110.5|1110
1626940540000|2021-07-22 07:55:40|4112.5|4111.5|4115|4114|4115.5|4114|4112.5|4111.5|1160
1626940550000|2021-07-22 07:55:50|4115.5|4115|4116.5|4115|4116.5|4115|4115.5|4115|761
1626940560000|2021-07-22 07:56:00|4116|4114.5|4116.5|4115|4116.5|4115|4115.5|4114.5|1692
1626940570000|2021-07-22 07:56:10|4117|4115.5|4118|4116|4118|4116|4117|4115.5|866
1626940580000|2021-07-22 07:56:20|4117.5||4118||4118||4117.5||668
1626940590000|2021-07-22 07:56:30|4118.5|4116.5|4119.5|4118|4119.5|4118|4118.5|4116.5|2568
1626940600000|2021-07-22 07:56:40|4120|4118.5|4125|4123.5|4125|4123.5|4119.5|4118.5|4265
1626940610000|2021-07-22 07:56:50|4125.5|4124|4127|4125.5|4127|4126|4125.5|4124|849
1626940620000|2021-07-22 07:57:00|4126.5|4126|4123.5|4122.5|4128|4126.5|4123.5|4122.5|8151
1626940630000|2021-07-22 07:57:10|4124|4123|4126.5|4125|4127|4126|4124|4122.5|4388
1626940640000|2021-07-22 07:57:20|4127||4126.5||4127||4126||0
1626940650000|2021-07-22 07:57:30|4126|4124.5|4126.5|4125|4126.5|4125|4125.5|4124.5|4680
1626940660000|2021-07-22 07:57:40|4127|4125.5|4127|4126|4128|4126|4126.5|4125.5|732
1626940670000|2021-07-22 07:57:50|4126.5|4125.5|4129|4127|4129.5|4127.5|4125|4124|4104
1626940680000|2021-07-22 07:58:00|4128|4127.5|4127.5|4127|4128.5|4127.5|4127.5|4127|1043
1626940690000|2021-07-22 07:58:10|4127|4126.5|4128|4126.5|4128|4127|4127|4126|2689
1626940700000|2021-07-22 07:58:20|4128.5|4127|4129.5|4128.5|4129.5|4128.5|4128.5|4127|542
1626940710000|2021-07-22 07:58:30|4129|4128|4128.5|4127.5|4130.5|4129.5|4128.5|4127.5|3627
1626940720000|2021-07-22 07:58:40|4129||4129||4129||4128.5||781
1626940730000|2021-07-22 07:58:50|4128.5|4128|4129|4127.5|4129|4128|4128.5|4127.5|1837
1626940740000|2021-07-22 07:59:00|4128.5|4128|4128|4126.5|4129|4128|4127.5|4125.5|8381
1626940750000|2021-07-22 07:59:10|4127.5|4126|4124|4122|4128|4126|4124|4122|3272
1626940760000|2021-07-22 07:59:20|4123.5|4121.5|4120|4118.5|4123.5|4122|4120|4118|4159
1626940770000|2021-07-22 07:59:30|4119.5|4118|4119|4117.5|4119.5|4118|4119|4117.5|401
1626940780000|2021-07-22 07:59:40|4118.5|4118|4121.5|4119.5|4122|4120.5|4118.5|4117.5|3097
1626940790000|2021-07-22 07:59:50|4121|4119|4117.5|4116|4121|4119|4117.5|4115.5|1854
1626940800000|2021-07-22 08:00:00|4117|4115.5|4120.5|4119|4120.5|4119.5|4116|4115|2012
1626940810000|2021-07-22 08:00:10|4120|4118.5|4119.5|4118|4120|4118.5|4119|4118|186
1626940820000|2021-07-22 08:00:20|4120|4118.5|4121|4120|4121|4120|4119.5|4118|1167
1626940830000|2021-07-22 08:00:30|4121.5|4120.5|4122.5|4120.5|4123|4121.5|4121.5|4120.5|739
1626940840000|2021-07-22 08:00:40|4122|4121|4122|4121|4122.5|4121.5|4121.5|4121|614
1626940850000|2021-07-22 08:00:50|4122.5|4121.5|4123.5|4122.5|4124|4123|4122.5|4121|3180
1626940860000|2021-07-22 08:01:00|4123|4122|4119|4117|4123.5|4122|4118.5|4117|5848
1626940870000|2021-07-22 08:01:10|4118.5|4116.5|4118.5|4117.5|4118.5|4117.5|4117.5|4116|1569
1626940880000|2021-07-22 08:01:20|4118|4117|4116.5|4115|4118.5|4117|4116|4114.5|4331
1626940890000|2021-07-22 08:01:30|4117|4115.5|4116.5|4115.5|4117|4115.5|4116.5|4115.5|712
1626940900000|2021-07-22 08:01:40|4116|4115|4112|4110.5|4116.5|4115|4112|4110|1212
1626940910000|2021-07-22 08:01:50|4111.5|4111|4114|4112.5|4114|4112.5|4111.5|4111|1269
1626940920000|2021-07-22 08:02:00|4114.5|4113|4116|4114.5|4116.5|4114.5|4114|4113|2858
1626940930000|2021-07-22 08:02:10|4116.5|4115|4116.5|4115|4116.5|4115.5|4116|4115|1044
1626940940000|2021-07-22 08:02:20|4116|4115.5|4117.5|4116.5|4117.5|4116.5|4116|4115|1182
1626940950000|2021-07-22 08:02:30|4118|4117|4118.5|4116.5|4118.5|4117|4118|4116.5|1061
1626940960000|2021-07-22 08:02:40|4119|4117|4118.5|4117.5|4119|4117.5|4118.5|4117|1163
1626940970000|2021-07-22 08:02:50|4118|4117|4117|4115.5|4118|4117|4116.5|4115|2274
1626940980000|2021-07-22 08:03:00|4116.5|4116|4115.5|4114|4117.5|4116|4115.5|4114|2103
1626940990000|2021-07-22 08:03:10|4115|4114.5|4116|4114.5|4116|4114.5|4115|4113.5|703
1626941000000|2021-07-22 08:03:20|4116.5|4115|4116.5|4115.5|4116.5|4115.5|4116|4115|605
1626941010000|2021-07-22 08:03:30|4117|4116|4116.5|4115.5|4117.5|4116.5|4116.5|4115.5|1282
1626941020000|2021-07-22 08:03:40|4117|4116|4114|4112|4117.5|4116|4114|4112|3242
1626941030000|2021-07-22 08:03:50|4113.5|4111.5|4113|4111.5|4113.5|4111.5|4112|4110.5|694
1626941040000|2021-07-22 08:04:00|4112.5|4111|4112|4110.5|4112.5|4111|4112|4110.5|0
1626941050000|2021-07-22 08:04:10|||||||||14
1626941060000|2021-07-22 08:04:20|4111.5||4112||4112||4111.5||1738
1626941070000|2021-07-22 08:04:30|4111.5|4111|4111.5|4110.5|4111.5|4111|4110|4109.5|5547
1626941080000|2021-07-22 08:04:40|4112.5|4111|4109.5|4108|4113|4112|4109.5|4107.5|4816
1626941090000|2021-07-22 08:04:50|4109|4107.5|4109|4107.5|4109|4107.5|4108.5|4107.5|416
1626941100000|2021-07-22 08:05:00|4108.5|4107|4106|4105|4108.5|4107|4105|4103.5|5021
1626941110000|2021-07-22 08:05:10|4105.5|4104.5|4105.5|4104|4105.5|4105|4105.5|4104|313
1626941120000|2021-07-22 08:05:20||4104.5||4104.5||4104.5||4104.5|76
1626941130000|2021-07-22 08:05:30|4106|4105|4105.5|4104|4106|4105|4105.5|4104|236
1626941140000|2021-07-22 08:05:40|||||||||12
1626941150000|2021-07-22 08:05:50||4104.5||4104||4105||4104|60
1626941160000|2021-07-22 08:06:00|4106|4104.5|4106|4105|4106|4105|4105.5|4104.5|1105
1626941170000|2021-07-22 08:06:10|4106.5|4105.5|4109|4107|4109|4107|4106.5|4105|2337
1626941180000|2021-07-22 08:06:20|4108.5|4107.5|4108|4106.5|4108.5|4108|4108|4106.5|2976
1626941190000|2021-07-22 08:06:30|4107.5|4107|4107.5|4106.5|4107.5|4107|4107.5|4106.5|487
1626941200000|2021-07-22 08:06:40|4108|4107|4108.5|4107.5|4108.5|4108|4108|4106.5|3723
1626941210000|2021-07-22 08:06:50|4109|4108|4110|4109|4110|4109|4109|4108|3588
1626941230000|2021-07-22 08:07:10||4109.5||4109.5||4109.5||4109.5|0
1626941240000|2021-07-22 08:07:20|4110.5|4109|4111.5|4110.5|4112|4110.5|4110.5|4109|4374
1626941250000|2021-07-22 08:07:30|||||||||145
1626941260000|2021-07-22 08:07:40|4111|4110|4113|4111.5|4113|4112|4111|4110|2464
1626941270000|2021-07-22 08:07:50|4112|4112|4114|4113|4114.5|4113|4112|4112|655
1626941280000|2021-07-22 08:08:00|4114.5|4113.5|4114|4113|4114.5|4113.5|4114|4113|2361
1626941290000|2021-07-22 08:08:10|4114.5|4113.5|4115|4113.5|4115|4113.5|4114.5|4113.5|2048
1626941300000|2021-07-22 08:08:20|4116|4114|4115.5|4114.5|4116|4114.5|4115|4114|514
1626941310000|2021-07-22 08:08:30|4115|4115|4114.5|4113.5|4115.5|4115|4114.5|4113.5|3422
1626941320000|2021-07-22 08:08:40|4115|4114|4115.5|4114|4115.5|4114.5|4115|4113.5|958
1626941330000|2021-07-22 08:08:50|4116|4114.5|4118|4116.5|4118.5|4117|4116|4114.5|2799
1626941340000|2021-07-22 08:09:00|4117.5|4117|4116.5|4115.5|4117.5|4117|4116.5|4115.5|1909
1626941350000|2021-07-22 08:09:10|4116|4115|4114|4112.5|4116|4115|4113|4112.5|5782
1626941360000|2021-07-22 08:09:20|4115|4113|4115|4113.5|4115.5|4114|4115|4112.5|983
1626941370000|2021-07-22 08:09:30|4114.5|4113|4114.5|4113|4114.5|4113|4114.5|4113|23
1626941380000|2021-07-22 08:09:40||4113.5||4113||4113.5||4113|0
1626941390000|2021-07-22 08:09:50|4114|4112.5|4114|4112.5|4114|4113|4113.5|4112.5|344
1626941400000|2021-07-22 08:10:00|4114.5|4113|4115|4113.5|4115|4114|4114.5|4113|1926
1626941410000|2021-07-22 08:10:10|4114.5|4113|4114.5|4113|4114.5|4113|4114.5|4113|675
1626941420000|2021-07-22 08:10:20|4114||4114.5||4114.5||4114||8
1626941430000|2021-07-22 08:10:30|4114|4112.5|4110|4108.5|4114|4113.5|4109.5|4108.5|11052
1626941440000|2021-07-22 08:10:40|4109.5|4108|4110.5|4109|4111.5|4111|4108|4106.5|11054
1626941450000|2021-07-22 08:10:50|||||||||2500
1626941460000|2021-07-22 08:11:00|4111|4109.5|4113.5|4112|4114|4112.5|4111|4109.5|4521
1626941470000|2021-07-22 08:11:10||4112.5||4112.5||4112.5||4112.5|294
1626941480000|2021-07-22 08:11:20|4114||4114||4114||4114||331
1626941490000|2021-07-22 08:11:30|4113.5|4112|4112|4110.5|4114|4112|4111|4110.5|1864
1626941500000|2021-07-22 08:11:40|4111.5|4110|4111|4109|4111.5|4110|4111|4109|2343
1626941510000|2021-07-22 08:11:50||4109.5||4109.5||4109.5||4109.5|577
1626941520000|2021-07-22 08:12:00|4111.5|4110|4112|4111|4112|4111|4111.5|4110|1451
1626941530000|2021-07-22 08:12:10|4112.5|4111.5|4115.5|4114.5|4116|4115|4112.5|4111.5|3893
1626941540000|2021-07-22 08:12:20|4116|4115|4117|4116|4117.5|4116|4116|4115|990
1626941550000|2021-07-22 08:12:30|4116.5|4115.5|4115.5|4114.5|4116.5|4115.5|4115.5|4114.5|1518
1626941560000|2021-07-22 08:12:40|4116|4115|4115.5|4114|4116.5|4115|4115|4113.5|559
1626941570000|2021-07-22 08:12:50|4115||4115||4115||4115||782
1626941580000|2021-07-22 08:13:00|4114.5|4113.5|4115|4113.5|4115|4113.5|4114.5|4113.5|608
1626941590000|2021-07-22 08:13:10|4115.5|4114|4117|4115|4117|4115.5|4115.5|4114|1540
1626941600000|2021-07-22 08:13:20|4117.5|4115.5|4115.5|4114|4117.5|4117|4115.5|4114|2611
1626941610000|2021-07-22 08:13:30|4116|4114.5|4119|4117.5|4119.5|4119|4116|4114.5|2517
1626941620000|2021-07-22 08:13:40|4118.5|4117|4118.5|4117|4120|4119|4118|4117|5600
1626941630000|2021-07-22 08:13:50|4118|4116.5|4118|4116.5|4118|4117|4117|4115.5|2814
1626941640000|2021-07-22 08:14:00|4117.5|4117|4118|4116.5|4118|4117|4117.5|4116.5|111
1626941650000|2021-07-22 08:14:10||4117||4116.5||4117.5||4116.5|450
1626941660000|2021-07-22 08:14:20|4118.5|4117|4119|4117.5|4119.5|4119|4118.5|4117|3993
1626941670000|2021-07-22 08:14:30|4118.5|4117|4117.5|4116|4118.5|4117|4117.5|4115.5|2419
1626941680000|2021-07-22 08:14:40|4117|4115.5|4115.5|4114|4117|4116|4115|4113.5|6278
1626941690000|2021-07-22 08:14:50|4116|4114.5|4116|4115|4116|4115|4116|4114.5|568
1626941700000|2021-07-22 08:15:00|4115.5|4114.5|4112|4110.5|4116.5|4115.5|4112|4110|10037
1626941710000|2021-07-22 08:15:10|4111.5|4109.5|4109.5|4108|4111.5|4110|4109.5|4108|945
1626941720000|2021-07-22 08:15:20|4109||4109||4109.5||4109||538
1626941730000|2021-07-22 08:15:30|4108.5|4106.5|4109|4108.5|4109.5|4109|4107|4106|4796
1626941740000|2021-07-22 08:15:40|4109.5|4109|4110|4108.5|4111.5|4110.5|4109|4108|5851
1626941750000|2021-07-22 08:15:50|4109.5||4109.5||4109.5||4109.5||376
1626941760000|2021-07-22 08:16:00|4109|4109|4110.5|4109.5|4110.5|4109.5|4109|4109|4138
1626941770000|2021-07-22 08:16:10|4110|4110|4113|4111.5|4113|4111.5|4110|4110|2797
1626941780000|2021-07-22 08:16:20|4113.5|4112|4114|4112.5|4114|4112.5|4113|4112|1619
1626941790000|2021-07-22 08:16:30|4113|4113|4114|4113|4114|4113|4113|4112.5|63
1626941800000|2021-07-22 08:16:40|4113|4112.5|4114.5|4114|4115|4114|4113|4112.5|3254
1626941810000|2021-07-22 08:16:50|||||||||384
1626941820000|2021-07-22 08:17:00|4115|4114.5|4115.5|4114.5|4115.5|4114.5|4114.5|4114|1123
1626941840000|2021-07-22 08:17:20|4115|4114|4111.5|4109.5|4115.5|4114|4110|4108.5|4955
1626941850000|2021-07-22 08:17:30|4111|4109|4112|4110.5|4112.5|4111|4110|4108.5|3852
1626941860000|2021-07-22 08:17:40|4111.5|4109.5|4111.5|4109.5|4111.5|4109.5|4111|4109.5|710
1626941870000|2021-07-22 08:17:50|||||||||280
1626941880000|2021-07-22 08:18:00|4112|4110|4111.5|4110.5|4112|4111|4111.5|4110|553
1626941890000|2021-07-22 08:18:10|4112|4111.5|4112|4111.5|4112.5|4111.5|4112|4111.5|2517
1626941900000|2021-07-22 08:18:20|4112.5|4112|4114.5|4113.5|4116|4115|4112.5|4112|8287
1626941910000|2021-07-22 08:18:30|4114|4113|4112.5|4110.5|4114.5|4113.5|4112.5|4110.5|1818
1626941920000|2021-07-22 08:18:40||4111||4111.5||4111.5||4111|748
1626941930000|2021-07-22 08:18:50|4113|4112|4113.5|4112.5|4113.5|4112.5|4113|4112|1594
1626941940000|2021-07-22 08:19:00|4114|4113|4114.5|4113|4114.5|4113|4114|4113|283
1626941950000|2021-07-22 08:19:10|4115.5|4113.5|4115|4113.5|4115.5|4114|4114.5|4113.5|2505
1626941960000|2021-07-22 08:19:20|4114.5|4114|4114.5|4113.5|4114.5|4114|4114.5|4113.5|376
1626941970000|2021-07-22 08:19:30|4114|4113|4114.5|4113|4114.5|4113|4114|4113|711
1626941980000|2021-07-22 08:19:40||4113.5||4113.5||4113.5||4113.5|247
1626941990000|2021-07-22 08:19:50|4115|4114|4112|4110.5|4115|4114|4111.5|4110|2875
1626942000000|2021-07-22 08:20:00|4112.5|4111|4111|4110.5|4112.5|4111|4111|4110.5|201
1626942010000|2021-07-22 08:20:10|4110.5|4110|4110.5|4109|4111.5|4110|4110|4108.5|1751
1626942020000|2021-07-22 08:20:20|4110|4109.5|4111.5|4110|4111.5|4110.5|4110|4109|1811
1626942030000|2021-07-22 08:20:30|4111|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110.5|290
1626942040000|2021-07-22 08:20:40|4111|4110|4110|4108.5|4111|4110|4110|4108.5|1108
1626942050000|2021-07-22 08:20:50|4110.5||4110.5||4110.5||4110||275
1626942060000|2021-07-22 08:21:00|4110|4110|4109.5|4108.5|4110|4110|4109|4108.5|414
1626942070000|2021-07-22 08:21:10|4109|4107.5|4108.5|4107|4109|4108|4108.5|4107|2633
1626942080000|2021-07-22 08:21:20|4109|4107.5|4108.5|4107.5|4110|4108.5|4108|4107|2273
1626942090000|2021-07-22 08:21:30|4108|4107|4108.5|4107|4108.5|4107|4108|4107|717
1626942100000|2021-07-22 08:21:40|4108||4108||4108||4107.5||0
1626942110000|2021-07-22 08:21:50|4107.5|4106.5|4107.5|4106|4108|4107|4107|4105.5|7443
1626942120000|2021-07-22 08:22:00|4107|4106.5|4107|4106|4107.5|4106.5|4106.5|4105.5|3234
1626942130000|2021-07-22 08:22:10|4106.5|4105.5|4106.5|4105|4106.5|4106|4106|4104.5|980
1626942140000|2021-07-22 08:22:20|4106|4104.5|4106.5|4105|4106.5|4105.5|4105.5|4103.5|1424
1626942150000|2021-07-22 08:22:30|4107|4105.5|4107|4106|4107.5|4107|4107|4105.5|1670
1626942160000|2021-07-22 08:22:40|||||||||39
1626942170000|2021-07-22 08:22:50|4107.5|4106.5|4107.5|4107|4107.5|4107|4107.5|4106|2881
1626942180000|2021-07-22 08:23:00|4108|4107.5|4110|4109|4110|4109|4108|4107.5|3265
1626942190000|2021-07-22 08:23:10|4110.5|4109.5|4112|4110.5|4112.5|4111.5|4110.5|4109|1609
1626942200000|2021-07-22 08:23:20|4112.5|4111|4112.5|4111.5|4112.5|4111.5|4112|4111|104
1626942210000|2021-07-22 08:23:30|4112|4111|4112|4110.5|4112|4111|4112|4110.5|1405
1626942220000|2021-07-22 08:23:40|4111.5|4110|4112|4111|4112|4111|4110.5|4109|2682
1626942230000|2021-07-22 08:23:50|4112.5|4111.5|4114.5|4113.5|4115|4113.5|4112.5|4111.5|895
1626942240000|2021-07-22 08:24:00|4115|4114|4117|4116|4117.5|4116.5|4115|4114|1960
1626942250000|2021-07-22 08:24:10|4116.5|4117|4118|4117|4118|4117|4116.5|4116|2170
1626942260000|2021-07-22 08:24:20|4117.5|4116|4115|4113.5|4118|4116.5|4115|4113.5|3851
1626942270000|2021-07-22 08:24:30||4114||4113.5||4114||4113.5|363
1626942280000|2021-07-22 08:24:40|4115.5|4114|4116|4114.5|4116.5|4114.5|4115.5|4114|964
1626942290000|2021-07-22 08:24:50|4116.5|4115|4118|4116.5|4118|4116.5|4116.5|4115|1257
1626942300000|2021-07-22 08:25:00|4117.5|4116|4117.5|4116|4117.5|4116|4117|4116|287
1626942310000|2021-07-22 08:25:10|4117|4115.5|4116|4114.5|4117|4115.5|4116|4114.5|1203
1626942320000|2021-07-22 08:25:20|4116.5|4115|4116.5|4115.5|4118.5|4117|4116.5|4114.5|3840
1626942330000|2021-07-22 08:25:30|4116|4115|4117|4116|4117.5|4117|4116|4114.5|8654
1626942340000|2021-07-22 08:25:40|4116.5|4115.5|4114.5|4113.5|4116.5|4115.5|4114.5|4113.5|792
1626942350000|2021-07-22 08:25:50|4114|4113|4114|4112.5|4114|4113|4112.5|4111.5|816
1626942360000|2021-07-22 08:26:00|4114.5|4113|4117|4115.5|4117.5|4116|4114.5|4113|3640
1626942370000|2021-07-22 08:26:10|4116.5||4117||4117||4116.5||45
1626942400000|2021-07-22 08:26:40|4116.5|4116|4117|4115.5|4117|4116|4116.5|4115.5|0
1626942410000|2021-07-22 08:26:50|4116.5|4115|4116|4115|4117|4115|4115.5|4114.5|812
1626942420000|2021-07-22 08:27:00|4115.5|4114.5|4113|4111.5|4115.5|4114.5|4112.5|4111.5|975
1626942430000|2021-07-22 08:27:10|4113.5|4112|4113.5|4112.5|4114.5|4112.5|4113|4112|483
1626942440000|2021-07-22 08:27:20|4114|4112|4114.5|4113.5|4114.5|4114|4114|4112|990
1626942450000|2021-07-22 08:27:30|4115.5|4114|4114|4112.5|4115.5|4114.5|4114|4112.5|1746
1626942460000|2021-07-22 08:27:40|4114.5|4113|4115|4113.5|4115.5|4113.5|4114.5|4113|429
1626942470000|2021-07-22 08:27:50|4114.5|4113|4113.5|4112|4115|4113|4113|4112|871
1626942480000|2021-07-22 08:28:00|4113|4111.5|4112.5|4110.5|4113|4111.5|4112|4110.5|545
1626942490000|2021-07-22 08:28:10|4112|4111|4113.5|4112|4114|4112.5|4112|4111|757
1626942500000|2021-07-22 08:28:20|4113|4111.5|4113.5|4112.5|4113.5|4112.5|4112.5|4111.5|389
1626942510000|2021-07-22 08:28:30|4113|4112|4113.5|4111.5|4113.5|4112|4113|4111.5|3575
1626942530000|2021-07-22 08:28:50|4114|4112|4113.5|4112.5|4114.5|4113.5|4113.5|4112|802
1626942540000|2021-07-22 08:29:00|4113|4112|4113|4112|4113.5|4112|4113|4112|508
1626942550000|2021-07-22 08:29:10|4113.5|4112.5|4114|4112.5|4114|4113|4113.5|4111.5|933
1626942560000|2021-07-22 08:29:20|4114.5|4113|4112.5|4111.5|4115.5|4114|4112.5|4111.5|2086
1626942580000|2021-07-22 08:29:40||4112||4112||4112||4112|288
1626942590000|2021-07-22 08:29:50|4112|4111.5|4112.5|4111|4112.5|4112|4112|4110.5|2129
1626942600000|2021-07-22 08:30:00|4112|4110.5|4112.5|4111.5|4112.5|4111.5|4112|4110.5|267
1626942610000|2021-07-22 08:30:10|4113|4112|4113.5|4112.5|4114|4112.5|4113|4112|321
1626942630000|2021-07-22 08:30:30|4113|4113|4113.5|4112.5|4113.5|4113|4113|4112.5|558
1626942640000|2021-07-22 08:30:40|4114|4113|4113.5|4113|4114|4113|4113.5|4112.5|735
1626942650000|2021-07-22 08:30:50|4114|4113.5|4114|4113|4114.5|4113.5|4114|4113|842
1626942660000|2021-07-22 08:31:00|4114.5|4113.5|4115.5|4113.5|4115.5|4113.5|4114.5|4113.5|90
1626942670000|2021-07-22 08:31:10|4116|4115|4115.5|4114|4116|4115.5|4115|4113.5|2599
1626942680000|2021-07-22 08:31:20|||||||||132
1626942690000|2021-07-22 08:31:30|4116|4115.5|4117|4115|4117.5|4116|4116|4115|1216
1626942700000|2021-07-22 08:31:40|4116.5||4116||4116.5||4116||286
1626942710000|2021-07-22 08:31:50|4116.5|4115.5|4116|4115|4116.5|4115.5|4116|4115|1
1626942720000|2021-07-22 08:32:00|4116.5|4115.5|4119|4117.5|4119|4117.5|4116.5|4115.5|1314
1626942730000|2021-07-22 08:32:10|4118.5|4118|4119|4118|4119|4118|4118.5|4118|96
1626942740000|2021-07-22 08:32:20|4119.5|4118.5|4119|4117.5|4121|4120.5|4119|4117.5|3378
1626942750000|2021-07-22 08:32:30|4118.5|4116.5|4118|4116.5|4118.5|4116.5|4118|4116.5|761
1626942760000|2021-07-22 08:32:40|4117.5|4115.5|4119|4117.5|4119.5|4117.5|4117|4115.5|1625
1626942770000|2021-07-22 08:32:50|4119.5|4118|4121|4120|4121|4120|4119|4118|1691
1626942780000|2021-07-22 08:33:00|4120.5|4119.5|4120.5|4120|4121|4120|4120|4119|2028
1626942790000|2021-07-22 08:33:10|4120|4119.5|4118.5|4117|4120|4120|4118.5|4117|2163
1626942800000|2021-07-22 08:33:20|4119|4117.5|4121|4120|4121|4120.5|4119|4117.5|1067
1626942810000|2021-07-22 08:33:30|4120.5|4119.5|4120.5|4119|4121|4119.5|4120.5|4119|305
1626942820000|2021-07-22 08:33:40|||||||||1
1626942830000|2021-07-22 08:33:50|4120|4118.5|4117.5|4116.5|4120|4118.5|4117.5|4116.5|1397
1626942840000|2021-07-22 08:34:00|4117|4116|4116|4114|4117.5|4116|4116|4114|498
1626942850000|2021-07-22 08:34:10|4115.5|4113.5|4116|4114.5|4116|4115.5|4114.5|4113.5|559
1626942860000|2021-07-22 08:34:20|4115.5|4114|4115.5|4114|4115.5|4114.5|4115.5|4114|232
1626942870000|2021-07-22 08:34:30|4116|4114.5|4116.5|4115.5|4117|4116.5|4116|4114.5|1150
1626942880000|2021-07-22 08:34:40|||||||||370
1626942890000|2021-07-22 08:34:50|4117.5|4116|4117.5|4116.5|4117.5|4116.5|4117.5|4116|325
1626942900000|2021-07-22 08:35:00|4117|4116|4116|4114.5|4117|4116.5|4116|4114|2208
1626942910000|2021-07-22 08:35:10|4115.5|4115|4116.5|4115|4116.5|4115|4115.5|4115|323
1626942920000|2021-07-22 08:35:20|4117|4115.5|4117|4116|4117|4116|4116.5|4115.5|1066
1626942930000|2021-07-22 08:35:30|4117.5|4116.5|4117.5|4116.5|4117.5|4117|4117.5|4116.5|519
1626942940000|2021-07-22 08:35:40|4118|4117|4118.5|4117|4119|4117|4118|4117|264
1626942950000|2021-07-22 08:35:50|||||||||27
1626942960000|2021-07-22 08:36:00|4118|4116.5|4116.5|4115.5|4118|4116.5|4116.5|4115.5|1889
1626942970000|2021-07-22 08:36:10|4117|4116|4118.5|4117|4118.5|4117|4117|4116|493
1626942990000|2021-07-22 08:36:30|||||||||266
1626943000000|2021-07-22 08:36:40|4119.5|4117.5|4119|4118|4119.5|4118.5|4118.5|4117.5|990
1626943010000|2021-07-22 08:36:50|4119.5|4118.5|4120|4118.5|4120|4119.5|4119.5|4118.5|917
1626943030000|2021-07-22 08:37:10|4119.5|4119|4119|4117.5|4119.5|4119|4118.5|4117|1878
1626943040000|2021-07-22 08:37:20|4118.5||4118.5||4118.5||4118.5||12
1626943050000|2021-07-22 08:37:30|4119|4118|4120.5|4119|4120.5|4119|4119|4117.5|739
1626943060000|2021-07-22 08:37:40|4121|4119.5|4122.5|4121|4123|4122|4121|4119.5|553
1626943070000|2021-07-22 08:37:50|4122|4120.5|4121.5|4120|4122|4120.5|4121.5|4120|1236
1626943090000|2021-07-22 08:38:10|4122|4120.5|4122.5|4121.5|4123|4121.5|4122|4120.5|709
1626943100000|2021-07-22 08:38:20|4123|4122|4123.5|4122.5|4124.5|4122.5|4123|4122|357
1626943110000|2021-07-22 08:38:30|4123|4122|4123|4122|4123.5|4122|4123|4121.5|1543
1626943120000|2021-07-22 08:38:40|4123.5|4122.5|4123|4122.5|4124|4123|4123|4122|2823
1626943130000|2021-07-22 08:38:50|4124|4123|4123|4122|4124|4123|4123|4122|856
1626943140000|2021-07-22 08:39:00|4122.5|4122.5|4123|4122.5|4123|4122.5|4122.5|4122|750
1626943150000|2021-07-22 08:39:10|||||||||4
1626943160000|2021-07-22 08:39:20|4122.5|4122|4122.5|4121|4122.5|4122|4122.5|4121|588
1626943170000|2021-07-22 08:39:30|4123|4121.5|4123.5|4122.5|4123.5|4122.5|4123|4121.5|543
1626943180000|2021-07-22 08:39:40|4124|4123|4126.5|4125.5|4127.5|4126|4124|4123|3407
1626943190000|2021-07-22 08:39:50|4126|4125|4125.5|4124.5|4126|4125|4125.5|4124.5|983
1626943200000|2021-07-22 08:40:00|4124.5|4124|4124|4122.5|4125.5|4124|4123.5|4122.5|2193
1626943210000|2021-07-22 08:40:10||4123||4123||4123||4123|1
1626943220000|2021-07-22 08:40:20|4125|4123.5|4125.5|4124|4125.5|4124|4125|4123.5|1007
1626943230000|2021-07-22 08:40:30|4125|4123.5|4125|4123.5|4125|4124|4124.5|4123.5|1062
1626943240000|2021-07-22 08:40:40|4124.5||4124.5||4125||4124.5||25
1626943250000|2021-07-22 08:40:50|||||||||48
1626943260000|2021-07-22 08:41:00|4125|4124|4126.5|4125|4126.5|4125.5|4124.5|4123.5|1344
1626943270000|2021-07-22 08:41:10|4126|4125.5|4126.5|4125.5|4126.5|4125.5|4126|4125.5|85
1626943280000|2021-07-22 08:41:20|4127|4126|4126.5|4125.5|4127|4126|4126|4125.5|1504
1626943290000|2021-07-22 08:41:30|4126|4125|4126.5|4125|4126.5|4125|4125.5|4124.5|3183
1626943300000|2021-07-22 08:41:40|4126|4124.5|4124.5|4123.5|4126|4124.5|4124.5|4123|1373
1626943310000|2021-07-22 08:41:50|4125.5|4124|4125|4123.5|4125.5|4124.5|4125|4123.5|846
1626943320000|2021-07-22 08:42:00|4124.5|4123|4125|4123.5|4125|4123.5|4123|4122|705
1626943330000|2021-07-22 08:42:10|4124.5|4123|4125|4123.5|4125|4123.5|4124.5|4123|339
1626943340000|2021-07-22 08:42:20|4124.5|4123|4125|4124|4125|4124|4124.5|4123|1909
1626943350000|2021-07-22 08:42:30|4125.5|4124.5|4124|4122.5|4125.5|4124.5|4123.5|4122.5|1626
1626943360000|2021-07-22 08:42:40|4123.5|4122|4124.5|4123.5|4124.5|4123.5|4123|4121|9865
1626943370000|2021-07-22 08:42:50|4124|4124|4123|4122|4124|4124|4123|4122|627
1626943380000|2021-07-22 08:43:00|4124|4122.5|4123|4122|4124|4122.5|4123|4122|24
1626943390000|2021-07-22 08:43:10|4122.5|4121|4122|4120.5|4122.5|4121|4122|4120|695
1626943400000|2021-07-22 08:43:20|4121.5|4120|4117|4115.5|4121.5|4120|4116.5|4114.5|16300
1626943410000|2021-07-22 08:43:30|4116.5|4115|4116|4114.5|4116.5|4115|4115|4113|2120
1626943420000|2021-07-22 08:43:40|4115.5|4115|4116|4115|4117|4115.5|4115.5|4114|499
1626943430000|2021-07-22 08:43:50|4115.5|4114.5|4115.5|4114.5|4116|4114.5|4115.5|4114.5|421
1626943440000|2021-07-22 08:44:00|4116|4115|4116.5|4115|4117|4115.5|4116|4115|969
1626943450000|2021-07-22 08:44:10|4117|4115.5|4117|4116|4117|4116|4117|4115|389
1626943460000|2021-07-22 08:44:20|4117.5|4116.5|4118|4116.5|4118|4116.5|4117.5|4116.5|789
1626943470000|2021-07-22 08:44:30|4117.5|4116|4117|4116|4118|4116|4117|4116|1248
1626943480000|2021-07-22 08:44:40|4116.5|4115.5|4116.5|4115|4116.5|4116|4116.5|4115|907
1626943490000|2021-07-22 08:44:50|||||||||206
1626943500000|2021-07-22 08:45:00||4115.5||4115.5||4115.5||4115.5|400
1626943510000|2021-07-22 08:45:10|||||||||680
1626943520000|2021-07-22 08:45:20|4117|4116|4116.5|4115|4117.5|4116.5|4116.5|4115|2131
1626943530000|2021-07-22 08:45:30|4116||4116||4116||4116||111
1626943540000|2021-07-22 08:45:40|4116.5|4114.5|4114.5|4113|4116.5|4114.5|4114|4112.5|15841
1626943550000|2021-07-22 08:45:50|4114|4113.5|4114.5|4113.5|4115|4113.5|4114|4113|633
1626943560000|2021-07-22 08:46:00|4114|4113|4113|4111.5|4114|4113|4113|4111|1020
1626943570000|2021-07-22 08:46:10|4113.5|4112|4114|4112.5|4114|4112.5|4113.5|4112|784
1626943580000|2021-07-22 08:46:20|4113.5|4112|4113.5|4112.5|4114|4113|4113.5|4112|1
1626943590000|2021-07-22 08:46:30|4114|4113.5|4113.5|4112.5|4114|4113.5|4113|4112.5|851
1626943600000|2021-07-22 08:46:40|4113|4111.5|4112.5|4111|4113|4111.5|4112.5|4110.5|391
1626943610000|2021-07-22 08:46:50|||||||||3
1626943620000|2021-07-22 08:47:00|4112||4112||4112||4112||476
1626943630000|2021-07-22 08:47:10|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110|995
1626943640000|2021-07-22 08:47:20||4111||4110.5||4111||4110.5|130
1626943650000|2021-07-22 08:47:30|||||||||55
1626943660000|2021-07-22 08:47:40|4112|4111|4113|4112|4113|4112|4112|4110.5|1214
1626943670000|2021-07-22 08:47:50|4112.5|4112.5|4113|4112|4113|4112.5|4112.5|4111.5|3074
1626943680000|2021-07-22 08:48:00|4112.5|4111.5|4111.5|4110.5|4113|4112|4111.5|4110.5|684
1626943690000|2021-07-22 08:48:10|||||||||107
1626943700000|2021-07-22 08:48:20|||||||||194
1626943710000|2021-07-22 08:48:30|||||||||124
1626943720000|2021-07-22 08:48:40|4111|4110|4111|4110|4111|4110|4110.5|4110|593
1626943730000|2021-07-22 08:48:50|4111.5|4110.5|4112|4110.5|4112|4110.5|4111|4110.5|1502
1626943740000|2021-07-22 08:49:00|4111.5|4111|4111.5|4110.5|4112|4111|4111.5|4110.5|212
1626943750000|2021-07-22 08:49:10|4112|4111|4113|4112|4113.5|4112|4112|4111|1003
1626943760000|2021-07-22 08:49:20|4112.5|4111.5|4112.5|4110.5|4112.5|4112|4111.5|4110|1684
1626943770000|2021-07-22 08:49:30||4111||4111||4111||4111|0
1626943780000|2021-07-22 08:49:40|4112|4110|4111|4110|4112|4110|4111|4110|595
1626943790000|2021-07-22 08:49:50|4111.5|4110.5|4112|4111|4112.5|4111|4111.5|4110|607
1626943800000|2021-07-22 08:50:00|4112.5|4111.5|4114|4112|4114|4112|4112.5|4111|953
1626943810000|2021-07-22 08:50:10|4113.5|4111.5|4113|4111.5|4113.5|4112|4112.5|4111.5|673
1626943820000|2021-07-22 08:50:20|4112.5||4112.5||4112.5||4112.5||203
1626943830000|2021-07-22 08:50:30|4112|4111|4111.5|4110.5|4112|4111|4111.5|4110.5|760
1626943840000|2021-07-22 08:50:40|4111|4110|4111|4110|4111|4110.5|4111|4110|300
1626943850000|2021-07-22 08:50:50|4111.5|4110.5|4112|4111|4112|4111|4111.5|4110.5|1459
1626943860000|2021-07-22 08:51:00|4111.5|4110.5|4111.5|4110.5|4111.5|4111|4111|4110|3313
1626943870000|2021-07-22 08:51:10|||||||||16
1626943880000|2021-07-22 08:51:20|4112|4111|4113.5|4112|4113.5|4112|4112|4111|3276
1626943890000|2021-07-22 08:51:30|4113|4111.5|4112.5|4111|4113|4111.5|4112.5|4111|840
1626943900000|2021-07-22 08:51:40|4112|4110.5|4111.5|4110.5|4112|4110.5|4111.5|4110.5|545
1626943910000|2021-07-22 08:51:50|4112|4111|4114.5|4113.5|4114.5|4113.5|4112|4111|1637
1626943930000|2021-07-22 08:52:10|4115|4114|4115|4113.5|4116.5|4115|4114.5|4113.5|1202
1626943940000|2021-07-22 08:52:20|4114.5|4114|4113.5|4111.5|4114.5|4114|4113.5|4111.5|1449
1626943950000|2021-07-22 08:52:30|4113||4113||4113||4113||1
1626943960000|2021-07-22 08:52:40||4112||4112||4112||4111.5|120
1626943970000|2021-07-22 08:52:50|4113.5|4112.5|4113.5|4112.5|4114|4113|4113.5|4112.5|773
1626943980000|2021-07-22 08:53:00|||||||||425
1626943990000|2021-07-22 08:53:10|4113||4113||4113||4113||264
1626944000000|2021-07-22 08:53:20|4112.5|4112|4113.5|4112.5|4113.5|4113|4112|4111.5|3152
1626944010000|2021-07-22 08:53:30|4114|4113|4114.5|4113.5|4115|4114|4114|4113|1093
1626944020000|2021-07-22 08:53:40||4114||4113.5||4114||4113.5|150
1626944030000|2021-07-22 08:53:50|||||||||41
1626944040000|2021-07-22 08:54:00|4114|4113|4114|4113|4114.5|4113.5|4114|4113|1395
1626944050000|2021-07-22 08:54:10|||||||||374
1626944070000|2021-07-22 08:54:30|4114.5|4113.5|4114.5|4113.5|4114.5|4113.5|4114|4113.5|694
1626944080000|2021-07-22 08:54:40|4115|4114|4116.5|4116|4117|4116|4114.5|4114|1861
1626944090000|2021-07-22 08:54:50|4116|4115.5|4116.5|4115.5|4116.5|4116|4116|4115.5|1151
1626944100000|2021-07-22 08:55:00|4117|4116|4117|4116|4117|4116|4117|4116|500
1626944110000|2021-07-22 08:55:10|4117.5|4116.5|4118.5|4117.5|4118.5|4117.5|4117.5|4116|604
1626944120000|2021-07-22 08:55:20|4119|4118|4118.5|4117.5|4119|4118|4118.5|4117.5|1140
1626944130000|2021-07-22 08:55:30|4118|4117|4117|4116|4118|4117|4117|4116|2161
1626944140000|2021-07-22 08:55:40|4116.5|4115.5|4115.5|4114.5|4116.5|4116|4115.5|4114|929
1626944150000|2021-07-22 08:55:50|4115|4114|4115.5|4114.5|4115.5|4114.5|4115|4113.5|278
1626944160000|2021-07-22 08:56:00|4116|4115|4116|4115|4117|4115.5|4116|4114.5|521
1626944170000|2021-07-22 08:56:10|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|4116.5|4115.5|466
1626944180000|2021-07-22 08:56:20|4116|4115|4115.5|4114.5|4116|4115.5|4115|4113.5|719
1626944190000|2021-07-22 08:56:30|4116|4115|4117|4116|4117|4116.5|4116|4115|1385
1626944200000|2021-07-22 08:56:40||4116.5||4116||4116.5||4116|150
1626944210000|2021-07-22 08:56:50|||||||||50
1626944220000|2021-07-22 08:57:00|4116.5|4115.5|4117|4116|4117|4116|4116|4115|5011
1626944230000|2021-07-22 08:57:10|4117.5|4116.5|4116.5|4115|4118|4117|4116.5|4115|3028
1626944240000|2021-07-22 08:57:20|4116|4114.5|4114.5|4113.5|4116.5|4114.5|4114|4113|1619
1626944250000|2021-07-22 08:57:30|4115|4114|4115|4114|4115.5|4114|4114.5|4114|417
1626944270000|2021-07-22 08:57:50|4115.5|4114.5|4115.5|4114.5|4115.5|4115|4115.5|4114.5|837
1626944280000|2021-07-22 08:58:00|||||||||159
1626944290000|2021-07-22 08:58:10|4115|4113|4114.5|4113|4115|4113|4114|4113|952
1626944300000|2021-07-22 08:58:20||4113.5||4113.5||4113.5||4113.5|72
1626944310000|2021-07-22 08:58:30|4114|4113|4113|4112|4114|4113|4113|4112|1446
1626944320000|2021-07-22 08:58:40|4112.5|4111.5|4113.5|4112.5|4113.5|4112.5|4111.5|4111|2762
1626944330000|2021-07-22 08:58:50|4114|4113|4114.5|4113.5|4114.5|4113.5|4114|4113|395
1626944340000|2021-07-22 08:59:00|||||||||269
1626944360000|2021-07-22 08:59:20|4114|4113|4113.5|4112|4114|4113|4113|4112|2055
1626944370000|2021-07-22 08:59:30||4112.5||4112||4113||4112|0
1626944380000|2021-07-22 08:59:40|4114|4112.5|4114.5|4113.5|4114.5|4113.5|4114|4112.5|744
1626944390000|2021-07-22 08:59:50|4114|4114|4115.5|4114.5|4115.5|4114.5|4114|4114|1212
1626944400000|2021-07-22 09:00:00|4115|4114|4109|4107.5|4115.5|4114|4109|4107.5|13236
1626944410000|2021-07-22 09:00:10|4108.5|4107|4108|4107|4108.5|4107.5|4107|4106|5404
1626944420000|2021-07-22 09:00:20||4107.5||4107||4107.5||4107|3528
1626944430000|2021-07-22 09:00:30|4108.5|4107.5|4109|4108|4109|4108.5|4108.5|4107.5|5013
1626944440000|2021-07-22 09:00:40|4109.5|4108.5|4110|4108.5|4110|4108.5|4108.5|4108|2760
1626944450000|2021-07-22 09:00:50|4109.5|4108|4109.5|4108.5|4109.5|4108.5|4109|4108|611
1626944460000|2021-07-22 09:01:00|4110|4109|4110|4109|4110|4109|4110|4108.5|327
1626944470000|2021-07-22 09:01:10|4109.5|4108.5|4108.5|4107.5|4109.5|4109|4108|4107|1245
1626944480000|2021-07-22 09:01:20|4108|4107|4108|4107|4108|4107|4107.5|4107|1019
1626944490000|2021-07-22 09:01:30|||||||||538
1626944500000|2021-07-22 09:01:40|4107.5|4106|4109|4107.5|4109|4107.5|4107|4106|1570
1626944510000|2021-07-22 09:01:50|4108.5||4108.5||4108.5||4108.5||85
1626944520000|2021-07-22 09:02:00|4108|4107|4108|4107|4108.5|4107.5|4107.5|4107|4166
1626944530000|2021-07-22 09:02:10|4108.5|4107.5|4108.5|4107|4108.5|4107.5|4108|4107|846
1626944540000|2021-07-22 09:02:20|4109|4107.5|4108.5|4108|4109.5|4109|4108.5|4107|3719
1626944550000|2021-07-22 09:02:30|4109||4109||4109||4109||167
1626944560000|2021-07-22 09:02:40|||||||||770
1626944570000|2021-07-22 09:02:50|||||||||265
1626944580000|2021-07-22 09:03:00|4108.5|4107.5|4108.5|4107.5|4108.5|4108|4108|4106.5|1924
1626944590000|2021-07-22 09:03:10|4108|4107|4108|4107.5|4109.5|4108.5|4108|4107|7376
1626944600000|2021-07-22 09:03:20|4107.5|4107|4105.5|4104.5|4107.5|4107|4105|4104|3314
1626944610000|2021-07-22 09:03:30|4105|4104|4105.5|4104.5|4105.5|4104.5|4105|4104|945
1626944620000|2021-07-22 09:03:40|4105|4105|4105.5|4105|4105.5|4105|4105|4105|432
1626944630000|2021-07-22 09:03:50|4106|4105.5|4106.5|4105.5|4106.5|4105.5|4106|4105.5|1110
1626944640000|2021-07-22 09:04:00|4107|4106|4107|4106|4107|4106|4107|4106|1681
1626944650000|2021-07-22 09:04:10|4106.5|4106.5|4107|4106|4107|4106.5|4106.5|4106|965
1626944660000|2021-07-22 09:04:20|||||||||129
1626944670000|2021-07-22 09:04:30|4106.5|4105.5|4105.5|4104.5|4106.5|4105.5|4105|4104|3958
1626944680000|2021-07-22 09:04:40|||||||||227
1626944690000|2021-07-22 09:04:50|||||||||25
1626944700000|2021-07-22 09:05:00|4105|4105|4105|4104|4105.5|4105|4104|4102.5|6025
1626944710000|2021-07-22 09:05:10|4105.5|4104.5|4106|4104.5|4106|4105.5|4105|4104.5|1644
1626944720000|2021-07-22 09:05:20|4105.5|4105|4105.5|4104.5|4105.5|4105|4105|4104.5|571
1626944730000|2021-07-22 09:05:30|4106|4105|4106|4105.5|4106.5|4106|4106|4105|1461
1626944740000|2021-07-22 09:05:40|4106.5|4106|4105.5|4105|4107|4106|4105|4104|4001
1626944750000|2021-07-22 09:05:50|4105|4104.5|4105|4104|4105|4105|4105|4103.5|1376
1626944760000|2021-07-22 09:06:00|4104.5|4103.5|4105|4104|4105|4104|4104.5|4103.5|2086
1626944770000|2021-07-22 09:06:10|||||||||21
1626944790000|2021-07-22 09:06:30|4104.5|4103.5|4104.5|4103.5|4105|4104|4104|4103|5398
1626944800000|2021-07-22 09:06:40|4104|4104|4104.5|4104|4104.5|4104|4104|4103.5|653
1626944810000|2021-07-22 09:06:50|4104|4103.5|4104.5|4103.5|4104.5|4104|4104|4103.5|2278
1626944820000|2021-07-22 09:07:00|4104|4104|4108.5|4107.5|4108.5|4107.5|4104|4103.5|7467
1626944830000|2021-07-22 09:07:10|4109|4108|4108.5|4107|4109|4108|4108|4107|3198
1626944840000|2021-07-22 09:07:20|4108|4107.5|4108|4107|4108|4107.5|4107.5|4107|3435
1626944850000|2021-07-22 09:07:30|4107.5|4106|4107|4106|4108|4107|4106|4104.5|4074
1626944860000|2021-07-22 09:07:40|4107.5|4106.5|4107.5|4106.5|4107.5|4106.5|4107.5|4106.5|1454
1626944870000|2021-07-22 09:07:50|4107||4107||4107.5||4107||994
1626944880000|2021-07-22 09:08:00|4106.5|4106|4106.5|4105.5|4106.5|4106.5|4105.5|4105|2960
1626944890000|2021-07-22 09:08:10|4106|4105|4106.5|4105.5|4106.5|4105.5|4106|4104.5|3052
1626944900000|2021-07-22 09:08:20|||||||||3602
1626944910000|2021-07-22 09:08:30|4106|4105|4101|4100|4107|4106|4100|4099|44237
1626944920000|2021-07-22 09:08:40|4100.5|4099.5|4096.5|4095.5|4100.5|4099.5|4096|4095|5980
1626944930000|2021-07-22 09:08:50||4095||4095||4095||4095|317
1626944940000|2021-07-22 09:09:00|4097|4095.5|4095.5|4093.5|4097.5|4096|4093.5|4092.5|10864
1626944950000|2021-07-22 09:09:10|4096|4094|4096.5|4095|4096.5|4095.5|4096|4094|3295
1626944960000|2021-07-22 09:09:20|4096|4094.5|4096|4094.5|4096|4094.5|4096|4094.5|372
1626944970000|2021-07-22 09:09:30|4096.5|4095|4094.5|4093|4097.5|4097|4093.5|4093|4442
1626944980000|2021-07-22 09:09:40|4094|4093.5|4094.5|4093|4094.5|4093.5|4093.5|4093|1008
1626944990000|2021-07-22 09:09:50|4095|4093.5|4094|4093|4095.5|4094.5|4094|4092.5|2620
1626945000000|2021-07-22 09:10:00|4093.5|4092.5|4094.5|4093.5|4096.5|4095|4091.5|4090.5|8441
1626945010000|2021-07-22 09:10:10|4094|4093|4094|4092|4094|4093|4093|4091.5|546
1626945020000|2021-07-22 09:10:20|4093|4091.5|4093|4091.5|4093.5|4092.5|4092.5|4091.5|904
1626945030000|2021-07-22 09:10:30|4093.5|4092|4092|4090.5|4093.5|4092.5|4090.5|4089.5|1472
1626945040000|2021-07-22 09:10:40|4091.5|4090|4089|4088|4091.5|4090|4089|4088|957
1626945050000|2021-07-22 09:10:50|4088.5|4087|4090|4087.5|4091|4090|4087.5|4086|3850
1626945060000|2021-07-22 09:11:00|4090.5|4088|4088|4086.5|4091|4089.5|4088|4086.5|1734
1626945070000|2021-07-22 09:11:10|4088.5|4087|4088.5|4087|4088.5|4087|4088|4087|121
1626945080000|2021-07-22 09:11:20|4088|4086.5|4085|4083|4088|4086.5|4085|4083|2459
1626945090000|2021-07-22 09:11:30|4084.5|4083.5|4084|4083|4084.5|4083.5|4084|4082|883
1626945100000|2021-07-22 09:11:40|4085|4083.5|4085|4083.5|4086|4084.5|4084.5|4083.5|1522
1626945110000|2021-07-22 09:11:50||4084||4084||4084.5||4084|2082
1626945120000|2021-07-22 09:12:00|4084.5|4083.5|4083|4081|4084.5|4083.5|4082|4080.5|2622
1626945130000|2021-07-22 09:12:10|4083.5|4081.5|4083|4082|4084|4083|4083|4081.5|1010
1626945140000|2021-07-22 09:12:20|||||||||260
1626945150000|2021-07-22 09:12:30|4082.5|4081.5|4082.5|4081.5|4083|4081.5|4082.5|4081.5|2051
1626945160000|2021-07-22 09:12:40|4082|4081|4079.5|4078.5|4083|4082.5|4079.5|4076.5|10231
1626945170000|2021-07-22 09:12:50|4079|4078|4078|4076|4079|4078|4078|4075.5|245
1626945180000|2021-07-22 09:13:00|4077.5|4075.5|4078|4077|4078|4077|4076.5|4075|1321
1626945190000|2021-07-22 09:13:10|4078.5|4077.5|4079|4078|4079.5|4078.5|4078.5|4077|2603
1626945200000|2021-07-22 09:13:20|4078.5|4077.5|4077.5|4075.5|4078.5|4077.5|4077.5|4075.5|889
1626945210000|2021-07-22 09:13:30|4078|4076|4079|4078|4079.5|4078.5|4078|4076|605
1626945220000|2021-07-22 09:13:40|4078.5|4077.5|4080.5|4079|4080.5|4079.5|4077|4075.5|4060
1626945230000|2021-07-22 09:13:50|4081|4079.5|4085|4083|4085.5|4084|4081|4079.5|4660
1626945240000|2021-07-22 09:14:00|4085.5|4083.5|4088|4087|4088|4087|4085.5|4083.5|1347
1626945250000|2021-07-22 09:14:10|||||||||121
1626945260000|2021-07-22 09:14:20|4088.5|4087.5|4087.5|4086|4090.5|4089.5|4087.5|4086|6862
1626945270000|2021-07-22 09:14:30|4087|4085.5|4089|4088|4089|4088|4087|4085.5|1405
1626945290000|2021-07-22 09:14:50|4089.5|4088.5|4094|4093|4094.5|4093|4089.5|4088.5|3467
1626945300000|2021-07-22 09:15:00|4093.5|4093.5|4093.5|4091.5|4094|4093.5|4092|4090|3026
1626945310000|2021-07-22 09:15:10|4094|4092|4097|4095.5|4097|4095.5|4094|4092|1199
1626945320000|2021-07-22 09:15:20|4096.5|4095|4094|4092|4096.5|4095|4094|4092|1904
1626945330000|2021-07-22 09:15:30|4093.5|4091.5|4092.5|4091|4094.5|4093.5|4091.5|4090.5|2536
1626945340000|2021-07-22 09:15:40|4092|4090.5|4092|4090.5|4094|4092|4091|4090|523
1626945350000|2021-07-22 09:15:50|4092.5|4091|4092.5|4091.5|4093|4091.5|4092|4090.5|729
1626945360000|2021-07-22 09:16:00|4092|4091|4089|4087|4092|4091|4089|4087|2160
1626945370000|2021-07-22 09:16:10|4088.5|4087.5|4090.5|4089|4090.5|4089|4088.5|4087.5|1501
1626945380000|2021-07-22 09:16:20|4091|4089.5|4092|4090.5|4092|4091|4091|4089|2187
1626945400000|2021-07-22 09:16:40|4093|4091|4093.5|4092|4093.5|4092|4093|4091|654
1626945420000|2021-07-22 09:17:00|4093|4091.5|4090|4088|4093|4091.5|4089|4087|3513
1626945430000|2021-07-22 09:17:10|4089.5|4087.5|4087|4085.5|4089.5|4088.5|4086.5|4084.5|3115
1626945440000|2021-07-22 09:17:20|4086.5|4085|4084|4082|4087|4085|4084|4081.5|2463
1626945450000|2021-07-22 09:17:30|4083.5|4082.5|4083|4082|4083.5|4082.5|4083|4082|524
1626945460000|2021-07-22 09:17:40|4083.5|4082.5|4082.5|4081.5|4084|4082.5|4082|4080|3118
1626945470000|2021-07-22 09:17:50|4083|4082|4082.5|4081.5|4083|4082.5|4082.5|4080.5|1968
1626945480000|2021-07-22 09:18:00|4083|4082|4083.5|4082.5|4085|4084|4083|4082|2913
1626945490000|2021-07-22 09:18:10|4084|4083|4082|4080|4084.5|4083.5|4082|4080|10205
1626945500000|2021-07-22 09:18:20|4081.5|4080.5|4082|4080.5|4082.5|4081|4081|4080|2988
1626945510000|2021-07-22 09:18:30|4081.5|4080|4082.5|4081.5|4082.5|4081.5|4080.5|4080|1972
1626945520000|2021-07-22 09:18:40|||||||||125
1626945530000|2021-07-22 09:18:50|||||||||184
1626945550000|2021-07-22 09:19:10|||||||||116
1626945560000|2021-07-22 09:19:20|||||||||29
1626945570000|2021-07-22 09:19:30|4082|4081|4081|4080|4082|4081|4081|4079.5|3649
1626945580000|2021-07-22 09:19:40|4081.5||4081||4081.5||4081||967
1626945590000|2021-07-22 09:19:50|4080.5|4079.5|4078.5|4077|4080.5|4079.5|4078.5|4077|2158
1626945600000|2021-07-22 09:20:00|4077|4076.5|4078.5|4077|4079|4078.5|4077|4076.5|1357
1626945610000|2021-07-22 09:20:10|4078|4077.5|4079|4078|4079|4078|4078|4077.5|1573
1626945620000|2021-07-22 09:20:20|4078.5|4078.5|4082|4080|4082|4080|4078.5|4078.5|3052
1626945630000|2021-07-22 09:20:30|4081.5|4079.5|4079|4077.5|4081.5|4079.5|4079|4077.5|3902
1626945640000|2021-07-22 09:20:40|4078.5|4077|4079|4077.5|4079|4078|4078.5|4076.5|3941
1626945650000|2021-07-22 09:20:50|4078.5|4077|4078.5|4077.5|4078.5|4077.5|4078.5|4077|402
1626945660000|2021-07-22 09:21:00|4078|4077|4077|4075.5|4078|4077.5|4076.5|4075|3964
1626945670000|2021-07-22 09:21:10|||||||||311
1626945680000|2021-07-22 09:21:20|4076.5||4076.5||4076.5||4076||928
1626945690000|2021-07-22 09:21:30|4076|4076|4079|4077.5|4080|4078.5|4076|4075|10645
1626945700000|2021-07-22 09:21:40|4079.5|4078|4082|4081|4082.5|4081|4079.5|4078|8128
1626945710000|2021-07-22 09:21:50|4081.5|4080.5|4081.5|4080.5|4081.5|4081|4081|4080.5|1979
1626945720000|2021-07-22 09:22:00|4082|4081|4080|4079|4082|4081|4078.5|4077.5|5156
1626945730000|2021-07-22 09:22:10|4080.5|4079.5|4081|4080|4083|4081.5|4080.5|4079.5|4525
1626945740000|2021-07-22 09:22:20|4080.5|4080.5|4082.5|4081.5|4083|4081.5|4080.5|4080|3377
1626945750000|2021-07-22 09:22:30|4082||4082||4082||4082||0
1626945760000|2021-07-22 09:22:40|||||||||73
1626945770000|2021-07-22 09:22:50|4082.5|4082|4083.5|4082.5|4084|4083|4082|4081.5|5959
1626945780000|2021-07-22 09:23:00|4084|4083|4084|4082.5|4086|4085|4083.5|4082.5|7406
1626945790000|2021-07-22 09:23:10|4083.5|4082|4082|4081|4083.5|4082.5|4081.5|4080.5|3107
1626945800000|2021-07-22 09:23:20|4081.5|4081.5|4083|4082.5|4083|4082.5|4081.5|4081|3911
1626945810000|2021-07-22 09:23:30|4083.5|4083|4082.5|4081|4084|4083.5|4082.5|4081|3196
1626945820000|2021-07-22 09:23:40|4083|4081.5|4089|4088|4089|4088|4081|4080|121660
1626945830000|2021-07-22 09:23:50|4088.5|4087.5|4089.5|4087.5|4090.5|4089.5|4088|4087.5|31952
1626945840000|2021-07-22 09:24:00|4089|4087|4086|4085|4089|4087|4085|4083|3100
1626945850000|2021-07-22 09:24:10|4087.5|4085.5|4089|4088|4089|4088|4087.5|4085.5|532
1626945860000|2021-07-22 09:24:20|4088.5|4087.5|4089|4088|4089|4088|4088.5|4087.5|350
1626945870000|2021-07-22 09:24:30|4088.5|4088.5|4090|4088.5|4090|4089|4088.5|4088.5|705
1626945880000|2021-07-22 09:24:40|4090.5|4089|4090.5|4089.5|4090.5|4089.5|4090|4089|486
1626945890000|2021-07-22 09:24:50|4091|4090|4092|4090.5|4093.5|4090.5|4091|4090|1602
1626945900000|2021-07-22 09:25:00|4092.5|4091|4094|4093|4096|4094.5|4092.5|4091|5538
1626945910000|2021-07-22 09:25:10|4094.5|4092.5|4099.5|4098|4099.5|4098|4094.5|4092.5|7783
1626945920000|2021-07-22 09:25:20|4099|4097.5|4095.5|4092.5|4099|4097.5|4093.5|4091.5|4066
1626945930000|2021-07-22 09:25:30||4093||4093.5||4093.5||4093|297
1626945940000|2021-07-22 09:25:40|4096||4096.5||4096.5||4096||884
1626945950000|2021-07-22 09:25:50|4097|4094|4098.5|4095.5|4099.5|4095.5|4097|4094|968
1626945960000|2021-07-22 09:26:00|4099.5|4096|4099.5|4097.5|4099.5|4097.5|4099.5|4096|195
1626945970000|2021-07-22 09:26:10||4098||4098||4098||4098|1000
1626945980000|2021-07-22 09:26:20|4099|4097.5|4094.5|4092.5|4099|4097.5|4094.5|4092.5|2652
1626945990000|2021-07-22 09:26:30|4095|4092|4096.5|4095.5|4096.5|4095.5|4095|4092|1575
1626946000000|2021-07-22 09:26:40|||||||||426
1626946010000|2021-07-22 09:26:50|4096|4095|4093.5|4091.5|4096|4095.5|4093.5|4091.5|3256
1626946020000|2021-07-22 09:27:00||4092||4092||4092||4092|3
1626946030000|2021-07-22 09:27:10||4092.5||4092.5||4092.5||4092.5|124
1626946040000|2021-07-22 09:27:20|4094|4093|4096.5|4095|4096.5|4095|4093.5|4092.5|1907
1626946050000|2021-07-22 09:27:30|4097.5|4095.5|4099|4098|4099|4098|4097.5|4095.5|715
1626946060000|2021-07-22 09:27:40|4098.5|4097.5|4098|4096|4098.5|4097.5|4097|4095.5|3504
1626946070000|2021-07-22 09:27:50|4097.5|4097|4098|4097|4098|4097.5|4097|4095.5|849
1626946080000|2021-07-22 09:28:00|||||||||91
1626946090000|2021-07-22 09:28:10|4097.5|4096.5|4097.5|4096.5|4097.5|4097|4097.5|4096.5|828
1626946100000|2021-07-22 09:28:20|4098|4097|4097.5|4096.5|4098|4097|4097.5|4096.5|282
1626946110000|2021-07-22 09:28:30|4098|4097|4101.5|4099.5|4102|4100|4098|4097|1920
1626946120000|2021-07-22 09:28:40|4101|4100|4099.5|4098|4101|4100.5|4099.5|4098|3966
1626946130000|2021-07-22 09:28:50||4098.5||4098.5||4098.5||4098.5|170
1626946140000|2021-07-22 09:29:00|4099|4098|4100.5|4099|4100.5|4099|4099|4098|912
1626946150000|2021-07-22 09:29:10|4101|4099.5|4098|4096.5|4101|4100|4098|4096.5|3077
1626946160000|2021-07-22 09:29:20|4097.5|4096|4099|4097|4099|4097.5|4097|4095.5|1835
1626946170000|2021-07-22 09:29:30|4098.5|4097.5|4098.5|4097.5|4098.5|4098.5|4098|4096.5|1429
1626946190000|2021-07-22 09:29:50|4099||4099||4099||4099||198
1626946200000|2021-07-22 09:30:00|4098.5|4097|4099.5|4098.5|4099.5|4098.5|4097|4096.5|3924
1626946210000|2021-07-22 09:30:10|4099|4098|4100.5|4099.5|4100.5|4099.5|4098.5|4097.5|4594
1626946220000|2021-07-22 09:30:20|4100|4099|4098.5|4097|4100|4099|4098.5|4096|1389
1626946230000|2021-07-22 09:30:30|4098|4096.5|4098.5|4096.5|4098.5|4096.5|4098|4096.5|331
1626946240000|2021-07-22 09:30:40||4097||4097||4097||4096.5|2
1626946250000|2021-07-22 09:30:50|4098|4096.5|4095.5|4094.5|4098.5|4096.5|4095.5|4094|2951
1626946260000|2021-07-22 09:31:00|4095|4094|4093.5|4092|4095.5|4094|4092.5|4091|3950
1626946270000|2021-07-22 09:31:10|4093|4091.5|4090.5|4089.5|4093.5|4092|4090.5|4088.5|6102
1626946280000|2021-07-22 09:31:20|4090|4089|4091|4089.5|4092.5|4091.5|4089.5|4087.5|5596
1626946290000|2021-07-22 09:31:30|4090.5|4089|4090|4089|4091|4089|4090|4089|958
1626946300000|2021-07-22 09:31:40|4091|4089.5|4091|4090|4091.5|4090.5|4090.5|4089.5|1533
1626946310000|2021-07-22 09:31:50|4090.5|4089.5|4090|4088|4090.5|4089.5|4089|4088|2952
1626946320000|2021-07-22 09:32:00|4089.5|4087.5|4088.5|4087.5|4089.5|4088|4088|4087|3680
1626946330000|2021-07-22 09:32:10|4088|4087|4095|4093.5|4095.5|4093.5|4088|4087|10002
1626946340000|2021-07-22 09:32:20|4095.5|4094|4096|4095|4096|4095|4095|4093.5|4593
1626946350000|2021-07-22 09:32:30|4095.5|4094.5|4095.5|4094|4095.5|4095|4095.5|4094|191
1626946360000|2021-07-22 09:32:40|4096|4094.5|4097|4096|4097|4096|4095.5|4094.5|1644
1626946370000|2021-07-22 09:32:50|4096.5|4095.5|4096.5|4095.5|4097|4096|4096|4095.5|1633
1626946380000|2021-07-22 09:33:00|4096|4094.5|4094.5|4093.5|4096.5|4094.5|4094.5|4093.5|2811
1626946390000|2021-07-22 09:33:10|4094|4093|4094|4093.5|4094|4093.5|4093.5|4092|1928
1626946400000|2021-07-22 09:33:20||4093||4093||4093||4093|567
1626946410000|2021-07-22 09:33:30|4094.5|4093.5|4094.5|4094|4094.5|4094|4094.5|4093.5|509
1626946420000|2021-07-22 09:33:40|||||||||327
1626946430000|2021-07-22 09:33:50|4094|4093.5|4095|4093|4095.5|4095|4094|4092|4262
1626946440000|2021-07-22 09:34:00||4093.5||4093.5||4093.5||4093.5|0
1626946450000|2021-07-22 09:34:10|||||||||1
1626946460000|2021-07-22 09:34:20||4094||4094||4094||4094|0
1626946470000|2021-07-22 09:34:30|4095.5|4094.5|4097|4096|4097|4096|4095.5|4094.5|1505
1626946480000|2021-07-22 09:34:40|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|342
1626946490000|2021-07-22 09:34:50|4097|4096|4097|4096|4097|4096|4097|4096|246
1626946500000|2021-07-22 09:35:00|4096.5|4096.5|4097|4096|4097|4096.5|4096.5|4095.5|2217
1626946510000|2021-07-22 09:35:10|||||||||211
1626946520000|2021-07-22 09:35:20|4098|4096.5|4098|4096.5|4098.5|4097|4097|4095|2354
1626946530000|2021-07-22 09:35:30|4097.5|4096|4095.5|4094.5|4097.5|4096|4094.5|4093|1958
1626946540000|2021-07-22 09:35:40|4095|4095|4095|4094|4095.5|4095|4095|4094|1048
1626946550000|2021-07-22 09:35:50||4094.5||4094||4094.5||4094|635
1626946560000|2021-07-22 09:36:00|4094.5|4093.5|4093.5|4092|4094.5|4093.5|4093.5|4092|3623
1626946570000|2021-07-22 09:36:10|4093|4091.5|4090.5|4088.5|4093|4091.5|4089.5|4088|5938
1626946580000|2021-07-22 09:36:20|4090|4089|4091.5|4090|4091.5|4090|4090|4089|2373
1626946590000|2021-07-22 09:36:30|4092|4090.5|4092|4090.5|4093|4091|4092|4090.5|3517
1626946600000|2021-07-22 09:36:40|4091.5|4090|4090.5|4089|4091.5|4090|4090|4089|1481
1626946610000|2021-07-22 09:36:50|4090|4089.5|4089.5|4088.5|4090.5|4089.5|4089.5|4088.5|1093
1626946620000|2021-07-22 09:37:00|4089|4088|4089.5|4088|4089.5|4089|4089|4088|1645
1626946630000|2021-07-22 09:37:10|4089|4087.5|4088|4087|4089|4088|4088|4086|1777
1626946640000|2021-07-22 09:37:20|4087.5|4087.5|4088|4087|4089|4087.5|4087.5|4087|935
1626946650000|2021-07-22 09:37:30|4087.5|4086.5|4087|4085.5|4088|4086.5|4087|4085.5|1392
1626946660000|2021-07-22 09:37:40|4087.5|4086|4087.5|4086|4088|4086.5|4087.5|4085.5|784
1626946670000|2021-07-22 09:37:50|4087|4086.5|4087.5|4086|4087.5|4086.5|4087|4085.5|165
1626946680000|2021-07-22 09:38:00|4086.5|4086.5|4082|4080.5|4087.5|4086.5|4082|4080.5|2103
1626946690000|2021-07-22 09:38:10|4081.5|4080|4081.5|4080|4082|4081.5|4081|4080|1869
1626946700000|2021-07-22 09:38:20|4082|4080.5|4082|4080.5|4082|4080.5|4082|4080|1334
1626946710000|2021-07-22 09:38:30|4082.5|4081|4082|4081|4082.5|4081.5|4082|4081|1765
1626946720000|2021-07-22 09:38:40|4082.5|4081.5|4081.5|4080.5|4084|4082.5|4081.5|4080.5|2583
1626946730000|2021-07-22 09:38:50|4081|4081|4081|4080|4081|4081|4081|4080|1107
1626946740000|2021-07-22 09:39:00|4081.5|4079.5|4078.5|4077.5|4081.5|4079.5|4078.5|4077|1244
1626946750000|2021-07-22 09:39:10|4078|4077|4078.5|4077|4078.5|4077|4078|4077|1368
1626946760000|2021-07-22 09:39:20|4078||4078||4078||4078||1000
1626946770000|2021-07-22 09:39:30|||||||||263
1626946780000|2021-07-22 09:39:40|4078.5|4077.5|4080.5|4079.5|4082|4080.5|4078.5|4077.5|2445
1626946790000|2021-07-22 09:39:50|4080|4079|4081.5|4080|4082.5|4080.5|4079.5|4078|1619
1626946800000|2021-07-22 09:40:00|4081|4080.5|4080.5|4079|4081.5|4081|4080.5|4079|1680
1626946810000|2021-07-22 09:40:10|4081|4080|4082.5|4081.5|4082.5|4081.5|4081|4080|1231
1626946830000|2021-07-22 09:40:30|4083|4082|4089.5|4088|4090|4088|4083|4082|4882
1626946840000|2021-07-22 09:40:40|4089|4087.5|4090.5|4089|4091|4089.5|4089|4087.5|865
1626946850000|2021-07-22 09:40:50|4091|4089.5|4091|4089|4093.5|4091.5|4091|4089|2759
1626946860000|2021-07-22 09:41:00|4090.5|4088.5|4088|4086.5|4090.5|4088.5|4087|4085.5|1489
1626946870000|2021-07-22 09:41:10|4088.5|4087|4089|4087.5|4089|4087.5|4088.5|4086.5|363
1626946880000|2021-07-22 09:41:20|4089.5|4088|4089.5|4087.5|4091|4089.5|4088.5|4086.5|4342
1626946890000|2021-07-22 09:41:30|4089||4089||4089.5||4089||53
1626946900000|2021-07-22 09:41:40|4088.5|4086.5|4087|4085.5|4088.5|4086.5|4087|4085.5|1014
1626946910000|2021-07-22 09:41:50|4086.5|4085|4088.5|4086.5|4088.5|4086.5|4086|4084|3276
1626946920000|2021-07-22 09:42:00|4089|4087|4089.5|4088|4089.5|4088.5|4088.5|4087|1306
1626946930000|2021-07-22 09:42:10|4090|4088.5|4089|4087.5|4090|4089|4088.5|4087|3602
1626946940000|2021-07-22 09:42:20|4089.5|4088|4090|4089|4090|4089|4089|4087.5|1479
1626946960000|2021-07-22 09:42:40|4089.5|4088.5|4088|4086|4089.5|4089|4088|4086|2699
1626946970000|2021-07-22 09:42:50|4088.5|4086.5|4089|4087.5|4089.5|4088|4087|4085.5|8876
1626946980000|2021-07-22 09:43:00|4088.5|4088|4089|4087.5|4089|4088|4088|4087|1335
1626946990000|2021-07-22 09:43:10|4088.5|4088|4088|4087|4088.5|4088.5|4088|4087|2294
1626947000000|2021-07-22 09:43:20|4088.5|4087.5|4088.5|4087.5|4088.5|4087.5|4088|4087|778
1626947020000|2021-07-22 09:43:40|4089|4088|4089|4088|4089|4088.5|4089|4088|699
1626947030000|2021-07-22 09:43:50|4088.5|4087.5|4086.5|4084.5|4088.5|4087.5|4086.5|4084.5|1992
1626947040000|2021-07-22 09:44:00|4087|4085.5|4087.5|4085|4088|4087.5|4086.5|4085|2947
1626947050000|2021-07-22 09:44:10|4087|4084.5|4086.5|4084.5|4087|4085|4086.5|4084.5|432
1626947060000|2021-07-22 09:44:20|4086|4085|4082.5|4081|4086|4085|4082.5|4081|4879
1626947070000|2021-07-22 09:44:30|4083|4081.5|4083|4082|4083.5|4082.5|4083|4081.5|947
1626947080000|2021-07-22 09:44:40|4082.5|4081.5|4084.5|4083.5|4084.5|4083.5|4082.5|4081|4768
1626947090000|2021-07-22 09:44:50|4084|4083|4084.5|4084|4084.5|4084|4084|4083|1080
1626947100000|2021-07-22 09:45:00|4084|4083.5|4084.5|4083|4084.5|4084|4083.5|4082|4283
1626947110000|2021-07-22 09:45:10|4084|4082.5|4083.5|4082|4085.5|4084.5|4083|4081.5|4155
1626947120000|2021-07-22 09:45:20|4084|4082.5|4083.5|4082|4084|4083|4083.5|4081.5|666
1626947130000|2021-07-22 09:45:30|4083|4081.5|4080|4078.5|4083|4081.5|4080|4078|1519
1626947140000|2021-07-22 09:45:40|4079.5|4078|4078.5|4077.5|4079.5|4079.5|4078.5|4077.5|2834
1626947150000|2021-07-22 09:45:50|4079|4078|4079|4077.5|4079.5|4078.5|4078|4077.5|2637
1626947160000|2021-07-22 09:46:00|4078.5|4077|4078|4077|4078.5|4077|4078|4077|626
1626947170000|2021-07-22 09:46:10|4077.5|4076.5|4077.5|4076.5|4078|4076.5|4077.5|4076.5|599
1626947180000|2021-07-22 09:46:20|4077|4076|4077.5|4076.5|4077.5|4076.5|4077|4076|141
1626947190000|2021-07-22 09:46:30|4078|4077|4077.5|4076.5|4078.5|4077.5|4077.5|4076.5|967
1626947200000|2021-07-22 09:46:40|4077|4076|4077.5|4076|4077.5|4076.5|4077|4075.5|1477
1626947210000|2021-07-22 09:46:50|4078|4076.5|4078|4077|4078|4077|4078|4076.5|256
1626947220000|2021-07-22 09:47:00|4078.5|4078|4080.5|4079|4085.5|4083|4078.5|4078|22436
1626947230000|2021-07-22 09:47:10|4081|4079.5|4079.5|4078|4082|4080.5|4079.5|4078|7945
1626947240000|2021-07-22 09:47:20|4079|4077.5|4078.5|4077|4079|4077.5|4078|4077|700
1626947250000|2021-07-22 09:47:30|4079|4077.5|4078.5|4077|4079|4077.5|4078.5|4077|96
1626947260000|2021-07-22 09:47:40|4078|4078|4076.5|4075.5|4078.5|4078|4076.5|4075.5|1629
1626947270000|2021-07-22 09:47:50|4077|4076|4077|4075.5|4079.5|4079|4077|4075.5|2386
1626947280000|2021-07-22 09:48:00||4075||4075||4075.5||4075|830
1626947290000|2021-07-22 09:48:10|4076.5|4075.5|4077|4076.5|4077|4076.5|4076.5|4075|2359
1626947300000|2021-07-22 09:48:20|4077.5|4076|4077.5|4076.5|4078|4077.5|4077.5|4076|4523
1626947310000|2021-07-22 09:48:30|4077|4076|4076.5|4075|4077.5|4076|4076.5|4075|969
1626947320000|2021-07-22 09:48:40|4077|4075.5|4078|4076.5|4078|4076.5|4077|4075.5|1383
1626947330000|2021-07-22 09:48:50|4077.5|4076|4078|4076.5|4079.5|4078|4077.5|4075.5|2867
1626947340000|2021-07-22 09:49:00|4078.5|4077|4078.5|4077.5|4078.5|4077.5|4078|4077|431
1626947350000|2021-07-22 09:49:10|4078|4077|4078|4076.5|4078|4077|4078|4076.5|1610
1626947360000|2021-07-22 09:49:20|4078.5|4077|4079|4078|4079|4078|4078.5|4077|539
1626947370000|2021-07-22 09:49:30|4079.5|4078.5|4079.5|4078|4079.5|4078.5|4077.5|4076|1521
1626947380000|2021-07-22 09:49:40||4077.5||4077.5||4078||4077.5|108
1626947390000|2021-07-22 09:49:50|4079|4077|4077|4076|4079|4077|4076.5|4075|2482
1626947400000|2021-07-22 09:50:00|4077.5|4076.5|4077.5|4076|4077.5|4077|4077.5|4076|642
1626947410000|2021-07-22 09:50:10|4077|4076.5|4076.5|4074|4078|4076.5|4075.5|4074|2958
1626947420000|2021-07-22 09:50:20|4077.5|4074.5|4077.5|4076|4077.5|4076.5|4077.5|4074.5|502
1626947430000|2021-07-22 09:50:30|4077|4076.5|4076.5|4074.5|4077.5|4077|4076.5|4074.5|2289
1626947440000|2021-07-22 09:50:40|4076|4074|4076|4074.5|4076.5|4075|4075|4074|890
1626947450000|2021-07-22 09:50:50|4076.5|4075|4076.5|4075.5|4076.5|4075.5|4076.5|4075|706
1626947460000|2021-07-22 09:51:00||4076||4076||4076||4076|449
1626947470000|2021-07-22 09:51:10|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|4077.5|4076.5|778
1626947480000|2021-07-22 09:51:20|4078|4077|4078|4077|4078|4077|4077.5|4076.5|889
1626947490000|2021-07-22 09:51:30|4077.5|4076.5|4076.5|4075|4078|4077|4076.5|4075|2504
1626947500000|2021-07-22 09:51:40||4074.5||4074.5||4075||4074.5|824
1626947510000|2021-07-22 09:51:50||4075||4075||4075.5||4074.5|1114
1626947520000|2021-07-22 09:52:00||4075.5||4075||4075.5||4075|2531
1626947530000|2021-07-22 09:52:10|4077|4075.5|4076.5|4076|4077|4076|4076.5|4075.5|3450
1626947540000|2021-07-22 09:52:20|4077|4075.5|4079.5|4078|4080|4079.5|4077|4075.5|3078
1626947550000|2021-07-22 09:52:30|4079|4077.5|4078|4076|4079.5|4078|4077.5|4076|2961
1626947560000|2021-07-22 09:52:40|4077.5|4076.5|4078|4076.5|4078|4077.5|4077.5|4076|3359
1626947570000|2021-07-22 09:52:50|4078.5|4077|4076.5|4075|4079|4077.5|4076.5|4075|2713
1626947580000|2021-07-22 09:53:00|||||||||219
1626947590000|2021-07-22 09:53:10|4077|4075.5|4078|4077|4078.5|4077.5|4077|4075|1200
1626947600000|2021-07-22 09:53:20|4077.5|4076.5|4076.5|4075|4078|4077|4076.5|4075|3390
1626947610000|2021-07-22 09:53:30|4076|4074.5|4076|4074.5|4076.5|4075|4075.5|4074.5|2537
1626947620000|2021-07-22 09:53:40|||||||||510
1626947630000|2021-07-22 09:53:50|4076.5|4075|4076.5|4074.5|4076.5|4075|4076.5|4074.5|622
1626947640000|2021-07-22 09:54:00|4076|4075|4074|4072.5|4076|4075|4073.5|4072|5615
1626947650000|2021-07-22 09:54:10|4073.5|4072|4070.5|4069|4073.5|4072|4069.5|4068|6259
1626947660000|2021-07-22 09:54:20|4071|4069.5|4073|4071.5|4073|4071.5|4071|4069.5|3512
1626947670000|2021-07-22 09:54:30|4073.5|4072|4077.5|4076|4077.5|4076|4073.5|4072|3670
1626947680000|2021-07-22 09:54:40|4078|4076.5|4078|4077|4078|4077|4078|4076.5|701
1626947690000|2021-07-22 09:54:50|4078.5|4077.5|4078|4077|4078.5|4078|4078|4077|274
1626947700000|2021-07-22 09:55:00|4078.5|4076.5|4078|4076.5|4078.5|4077|4078|4076.5|1597
1626947710000|2021-07-22 09:55:10|4077.5|4076|4077|4075.5|4077.5|4076|4077|4075|3587
1626947720000|2021-07-22 09:55:20|4076.5||4076.5||4076.5||4076.5||218
1626947730000|2021-07-22 09:55:30|4076|4075|4076.5|4075|4076.5|4075|4076|4075|230
1626947740000|2021-07-22 09:55:40|4076||4076||4076||4076||0
1626947750000|2021-07-22 09:55:50|4075.5|4074.5|4075.5|4074.5|4076|4075|4075|4074|5697
1626947760000|2021-07-22 09:56:00|4076|4075|4077.5|4076|4078|4076.5|4076|4075|1680
1626947770000|2021-07-22 09:56:10|4077|4075.5|4076|4074.5|4077|4075.5|4076|4074.5|1300
1626947780000|2021-07-22 09:56:20|4075.5|4074|4075.5|4074.5|4075.5|4074.5|4075|4074|13
1626947790000|2021-07-22 09:56:30|4075|4074|4071|4069.5|4075.5|4074|4071|4069.5|18414
1626947800000|2021-07-22 09:56:40|4070.5|4069|4071.5|4071|4071.5|4071|4070.5|4069|1945
1626947810000|2021-07-22 09:56:50|4071|4070.5|4072|4071|4072.5|4071.5|4071|4069.5|3735
1626947820000|2021-07-22 09:57:00|4072.5|4071.5|4073.5|4072|4073.5|4072.5|4072.5|4071.5|2381
1626947830000|2021-07-22 09:57:10|4074|4072.5|4074|4073|4075|4074|4074|4072.5|8005
1626947840000|2021-07-22 09:57:20|4074.5|4073.5|4074.5|4073|4074.5|4073.5|4074.5|4073|510
1626947850000|2021-07-22 09:57:30|4075|4073.5|4075.5|4074.5|4076|4075|4075|4073.5|471
1626947860000|2021-07-22 09:57:40|4075|4074|4075|4074|4075|4074.5|4075|4074|85
1626947870000|2021-07-22 09:57:50|4075.5|4074.5|4075.5|4074.5|4075.5|4074.5|4075.5|4074|25
1626947880000|2021-07-22 09:58:00|4075|4074|4075|4074|4076|4074.5|4075|4074|1644
1626947890000|2021-07-22 09:58:10|4074.5|4073.5|4074|4073|4074.5|4073.5|4074|4072.5|778
1626947900000|2021-07-22 09:58:20|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|4072.5|4072|541
1626947910000|2021-07-22 09:58:30|4074|4073|4075.5|4074|4075.5|4074.5|4074|4072.5|1770
1626947920000|2021-07-22 09:58:40|||||||||122
1626947930000|2021-07-22 09:58:50|4076|4074.5|4076|4074|4077|4075.5|4076|4074|1128
1626947940000|2021-07-22 09:59:00|4075.5|4073|4074|4072.5|4075.5|4073.5|4074|4072.5|1930
1626947950000|2021-07-22 09:59:10|4074.5|4073|4075.5|4074|4076|4075|4074.5|4073|844
1626947960000|2021-07-22 09:59:20|||||||||5
1626947970000|2021-07-22 09:59:30|||||||||95
1626947980000|2021-07-22 09:59:40|4075|4073.5|4074.5|4073.5|4075|4073.5|4074|4072.5|1245
1626947990000|2021-07-22 09:59:50|4075.5|4074|4075.5|4074|4075.5|4074|4075.5|4074|122
1626948000000|2021-07-22 10:00:00|4075|4074.5|4075|4074.5|4075.5|4074.5|4074.5|4074|316
1626948010000|2021-07-22 10:00:10|4075.5||4075||4075.5||4075||552
1626948020000|2021-07-22 10:00:20|4075.5|4075|4078|4076.5|4080|4079|4075|4075|5362
1626948030000|2021-07-22 10:00:30|4077.5|4076|4077.5|4076|4077.5|4076|4077.5|4076|683
1626948040000|2021-07-22 10:00:40|4077|4075.5|4075.5|4073.5|4077|4075.5|4075.5|4073.5|1484
1626948050000|2021-07-22 10:00:50|4076.5|4074|4077|4076|4077|4076|4076.5|4074|499
1626948060000|2021-07-22 10:01:00|4076.5|4075.5|4077|4076.5|4077|4076.5|4076.5|4075.5|865
1626948070000|2021-07-22 10:01:10||4076||4076||4076||4076|451
1626948080000|2021-07-22 10:01:20|4076.5|4076.5|4076.5|4075|4077|4076.5|4076|4074.5|4953
1626948090000|2021-07-22 10:01:30|4076|4074.5|4076.5|4075.5|4077.5|4077|4075.5|4074.5|15221
1626948100000|2021-07-22 10:01:40|4076|4075|4078|4076.5|4078|4077|4075.5|4074.5|13020
1626948110000|2021-07-22 10:01:50|4077.5||4077.5||4077.5||4077.5||0
1626948130000|2021-07-22 10:02:10||4077||4076||4077||4076|326
1626948140000|2021-07-22 10:02:20|||||||||67
1626948150000|2021-07-22 10:02:30|4077|4075.5|4075|4073|4077|4075.5|4074.5|4073|2180
1626948160000|2021-07-22 10:02:40|4075.5|4073.5|4075.5|4074|4076|4075|4075.5|4073|1551
1626948170000|2021-07-22 10:02:50|4076|4073.5|4077.5|4076.5|4077.5|4076.5|4075|4073.5|4556
1626948180000|2021-07-22 10:03:00|4077|4075.5|4079|4078|4079.5|4079|4077|4075.5|1936
1626948190000|2021-07-22 10:03:10|4078.5|4077.5|4076.5|4075|4079|4077.5|4076.5|4075|2629
1626948200000|2021-07-22 10:03:20|4077|4075.5|4077|4076|4077|4076|4077|4075.5|864
1626948210000|2021-07-22 10:03:30|4076.5|4075.5|4076|4074.5|4077|4075.5|4075.5|4074|1762
1626948220000|2021-07-22 10:03:40|4075.5|4074|4075.5|4073.5|4076|4074.5|4075|4073.5|1445
1626948230000|2021-07-22 10:03:50|4075||4075||4075||4075||0
1626948240000|2021-07-22 10:04:00|4075.5|4074|4075|4073.5|4075.5|4074.5|4075|4073.5|539
1626948260000|2021-07-22 10:04:20|4075.5|4074|4075.5|4074.5|4075.5|4074.5|4075.5|4073.5|375
1626948270000|2021-07-22 10:04:30|4075|4075|4074|4073|4075|4075|4074|4073|3336
1626948280000|2021-07-22 10:04:40|4073.5|4072.5|4074|4073|4074.5|4073.5|4073.5|4072.5|2504
1626948290000|2021-07-22 10:04:50|||||||||574
1626948300000|2021-07-22 10:05:00|||||||||350
1626948310000|2021-07-22 10:05:10|4074.5||4074.5||4074.5||4074.5||732
1626948320000|2021-07-22 10:05:20||4073.5||4073||4073.5||4073|129
1626948330000|2021-07-22 10:05:30|4074|4072.5|4073|4072|4074|4072.5|4073|4072|1753
1626948340000|2021-07-22 10:05:40|4073.5|4072.5|4074|4073|4075|4074|4073.5|4072|3583
1626948350000|2021-07-22 10:05:50|4073.5|4072.5|4075|4074|4075|4074.5|4073.5|4072.5|2310
1626948360000|2021-07-22 10:06:00|4074.5|4073.5|4075|4074|4075.5|4074.5|4074.5|4073.5|4063
1626948370000|2021-07-22 10:06:10|4074.5|4073.5|4072|4070.5|4074.5|4074|4070.5|4069|15309
1626948380000|2021-07-22 10:06:20|4072.5|4071|4073.5|4073|4073.5|4073|4072.5|4071|2949
1626948390000|2021-07-22 10:06:30|4074|4072.5|4074|4072.5|4074.5|4074|4073|4072.5|1646
1626948400000|2021-07-22 10:06:40||4073||4073||4073||4072.5|123
1626948410000|2021-07-22 10:06:50|4074.5|4073.5|4077|4075.5|4077.5|4077|4074.5|4073|5244
1626948420000|2021-07-22 10:07:00|4076.5|4075|4074|4073|4076.5|4075.5|4073.5|4072|5440
1626948430000|2021-07-22 10:07:10|4073.5|4073.5|4075|4074|4075|4074|4073.5|4073.5|369
1626948440000|2021-07-22 10:07:20|4074.5|4074.5|4075|4073.5|4075|4074.5|4074.5|4073|912
1626948450000|2021-07-22 10:07:30|4074.5|4074|4075|4073.5|4075|4074|4074.5|4073.5|756
1626948460000|2021-07-22 10:07:40|4074.5||4074.5||4074.5||4074.5||1
1626948470000|2021-07-22 10:07:50|||||||||283
1626948480000|2021-07-22 10:08:00|4074|4073|4073.5|4072.5|4074.5|4073.5|4073.5|4072.5|2620
1626948490000|2021-07-22 10:08:10|4073|4072|4068.5|4066.5|4073.5|4072|4068.5|4066.5|5415
1626948500000|2021-07-22 10:08:20|4068|4066|4068|4067|4068.5|4067.5|4066.5|4065|2887
1626948510000|2021-07-22 10:08:30|4068.5|4067.5|4068.5|4067.5|4068.5|4067.5|4068|4067.5|1069
1626948520000|2021-07-22 10:08:40|4069|4068|4070|4069|4070.5|4070|4069|4067.5|5270
1626948530000|2021-07-22 10:08:50|4071|4069.5|4070|4069|4071.5|4070.5|4069.5|4069|2152
1626948540000|2021-07-22 10:09:00|4070.5|4069.5|4070.5|4069.5|4070.5|4069.5|4070.5|4069|136
1626948550000|2021-07-22 10:09:10|4070|4069|4070.5|4069.5|4070.5|4069.5|4069|4068|3629
1626948560000|2021-07-22 10:09:20|4071|4070|4071.5|4070.5|4071.5|4070.5|4071|4070|793
1626948570000|2021-07-22 10:09:30|4071|4070|4071.5|4070|4072|4071.5|4070|4069.5|1392
1626948580000|2021-07-22 10:09:40|4071|4070.5|4071|4070|4071.5|4070.5|4070|4068.5|2268
1626948590000|2021-07-22 10:09:50|4071.5|4069.5|4071.5|4070.5|4071.5|4070.5|4071.5|4069.5|563
1626948600000|2021-07-22 10:10:00|4072|4071|4068|4066.5|4072|4071.5|4067|4066.5|5013
1626948610000|2021-07-22 10:10:10|4067|4067|4065|4063.5|4068|4067.5|4064.5|4063|16777
1626948620000|2021-07-22 10:10:20|4065.5|4064|4069|4068|4069|4068|4064.5|4063|6559
1626948630000|2021-07-22 10:10:30|4068.5|4067|4069|4068|4069.5|4069|4068|4066.5|2665
1626948640000|2021-07-22 10:10:40|4069.5|4067.5|4069.5|4068.5|4069.5|4069|4069|4067.5|282
1626948650000|2021-07-22 10:10:50|4069|4068|4069.5|4068|4070|4069.5|4069|4068|8158
1626948660000|2021-07-22 10:11:00|4069|4067.5|4067.5|4066.5|4069|4067.5|4067.5|4066|2270
1626948670000|2021-07-22 10:11:10|4068|4067|4069.5|4068.5|4069.5|4068.5|4068|4066.5|2300
1626948680000|2021-07-22 10:11:20|4070.5|4069|4070.5|4069|4071|4070|4070|4069|2301
1626948690000|2021-07-22 10:11:30|||||||||95
1626948700000|2021-07-22 10:11:40|4070|4069.5|4070.5|4069|4070.5|4069.5|4070|4069|168
1626948710000|2021-07-22 10:11:50||4069.5||4069.5||4069.5||4069.5|100
1626948720000|2021-07-22 10:12:00|||||||||116
1626948740000|2021-07-22 10:12:20|4071|4070|4072|4071.5|4072|4071.5|4071|4069.5|1730
1626948750000|2021-07-22 10:12:30|4071.5|4071|4071.5|4070.5|4071.5|4071|4071|4070|1869
1626948760000|2021-07-22 10:12:40|4072|4071|4072.5|4071.5|4072.5|4071.5|4072|4071|1024
1626948770000|2021-07-22 10:12:50|4073.5|4072|4073|4072|4073.5|4072.5|4073|4072|506
1626948780000|2021-07-22 10:13:00|4073.5|4072.5|4073|4072|4075|4074|4073|4072|3815
1626948790000|2021-07-22 10:13:10|4072.5|4071.5|4069.5|4068|4072.5|4071.5|4069.5|4068|6766
1626948800000|2021-07-22 10:13:20|4069|4067.5|4070|4069|4070|4069|4068.5|4067|436
1626948810000|2021-07-22 10:13:30|4069.5|4068.5|4069.5|4068.5|4070.5|4069|4069|4067.5|746
1626948820000|2021-07-22 10:13:40|4070|4069|4070.5|4069.5|4071|4069.5|4070|4069|2193
1626948830000|2021-07-22 10:13:50||4069||4069||4069.5||4069|544
1626948840000|2021-07-22 10:14:00|4071|4069.5|4075|4073.5|4075|4073.5|4071|4069.5|1783
1626948850000|2021-07-22 10:14:10|4074.5|4074|4075.5|4074.5|4076.5|4075|4074.5|4073.5|1794
1626948860000|2021-07-22 10:14:20|4075||4075.5||4075.5||4075||132
1626948870000|2021-07-22 10:14:30|4076|4075|4074.5|4073.5|4076.5|4075|4074.5|4073.5|1928
1626948880000|2021-07-22 10:14:40|4074|4072.5|4075|4073.5|4076|4074.5|4073.5|4072.5|2992
1626948890000|2021-07-22 10:14:50|4074.5|4073|4074|4073|4074.5|4073|4074|4073|200
1626948900000|2021-07-22 10:15:00|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|4073.5|4072.5|368
1626948910000|2021-07-22 10:15:10|4073|4072|4073|4072.5|4074|4072.5|4072.5|4071.5|571
1626948930000|2021-07-22 10:15:30|4072.5|4071.5|4071.5|4070.5|4072.5|4071.5|4071.5|4070.5|456
1626948940000|2021-07-22 10:15:40|4072|4071|4073|4072|4073|4072|4072|4071|495
1626948950000|2021-07-22 10:15:50|||||||||700
1626948960000|2021-07-22 10:16:00|4073.5|4072.5|4073|4071|4075|4073.5|4072.5|4071|2424
1626948970000|2021-07-22 10:16:10|4072.5|4070.5|4071|4070|4072.5|4070.5|4071|4070|105
1626948980000|2021-07-22 10:16:20|4070|4069.5|4071|4069.5|4071|4069.5|4070|4069.5|193
1626949000000|2021-07-22 10:16:40||4070||4069.5||4070||4069.5|44
1626949010000|2021-07-22 10:16:50|4070.5|4069|4070.5|4069.5|4070.5|4069.5|4070.5|4069|2411
1626949020000|2021-07-22 10:17:00|4070|4069|4070.5|4069|4071|4069.5|4068.5|4068|2575
1626949030000|2021-07-22 10:17:10|4070|4067.5|4069.5|4068|4070|4068|4067.5|4067|3683
1626949040000|2021-07-22 10:17:20|||||||||496
1626949050000|2021-07-22 10:17:30|4070|4068.5|4068.5|4066.5|4071|4069.5|4068|4066|2536
1626949060000|2021-07-22 10:17:40|4068|4065.5|4068.5|4066.5|4068.5|4066.5|4067|4065.5|992
1626949070000|2021-07-22 10:17:50||4067||4067.5||4067.5||4067|0
1626949080000|2021-07-22 10:18:00|4068|4067|4065|4063.5|4068.5|4068|4065|4063.5|1085
1626949090000|2021-07-22 10:18:10|4065.5|4063|4065|4063.5|4065.5|4064|4065|4063|876
1626949100000|2021-07-22 10:18:20||4063||4063||4063||4063|112
1626949110000|2021-07-22 10:18:30||4063.5||4063.5||4063.5||4063.5|48
1626949120000|2021-07-22 10:18:40|4065.5|4063|4067.5|4066|4067.5|4066|4065.5|4063|3591
1626949130000|2021-07-22 10:18:50|4067||4067||4067||4067||141
1626949140000|2021-07-22 10:19:00|4067.5|4066.5|4068|4067|4068.5|4067.5|4067.5|4066.5|939
1626949150000|2021-07-22 10:19:10|4068.5|4067.5|4070|4069|4070|4069.5|4068.5|4067.5|4000
1626949160000|2021-07-22 10:19:20|||||||||1825
1626949170000|2021-07-22 10:19:30|4069.5|4068.5|4070|4068.5|4070|4069.5|4068.5|4067|6527
1626949180000|2021-07-22 10:19:40|4069.5|4069|4070.5|4068.5|4071|4070|4069.5|4068.5|973
1626949190000|2021-07-22 10:19:50|4070|4069|4070.5|4068.5|4070.5|4069|4070|4068.5|85
1626949200000|2021-07-22 10:20:00||4069||4069||4069||4068.5|460
1626949210000|2021-07-22 10:20:10|4070|4068.5|4068.5|4067|4070|4068.5|4068.5|4067|1385
1626949220000|2021-07-22 10:20:20||4067.5||4067.5||4067.5||4067|350
1626949230000|2021-07-22 10:20:30|4069|4068|4070.5|4069|4070.5|4069|4069|4068|372
1626949240000|2021-07-22 10:20:40|4071|4069.5|4071|4070|4071|4070|4071|4069.5|278
1626949250000|2021-07-22 10:20:50|4070.5|4069.5|4072|4070.5|4072|4071|4070.5|4069.5|3614
1626949260000|2021-07-22 10:21:00|4071.5|4070|4069|4068.5|4071.5|4070|4069|4067.5|1632
1626949270000|2021-07-22 10:21:10|4069.5|4069|4071.5|4070.5|4071.5|4070.5|4069.5|4068.5|2595
1626949280000|2021-07-22 10:21:20|||||||||732
1626949290000|2021-07-22 10:21:30|4071|4071|4071|4070|4071|4071|4071|4070|915
1626949300000|2021-07-22 10:21:40||4070.5||4070||4070.5||4070|73
1626949310000|2021-07-22 10:21:50|||||||||112
1626949320000|2021-07-22 10:22:00|4070.5|4070.5|4070|4068.5|4070.5|4070.5|4069.5|4068.5|1483
1626949330000|2021-07-22 10:22:10|4070.5|4069|4071.5|4070|4071.5|4070|4069|4068.5|2931
1626949340000|2021-07-22 10:22:20|4071|4069.5|4071|4070|4071.5|4070|4070|4069.5|975
1626949350000|2021-07-22 10:22:30|||||||||383
1626949360000|2021-07-22 10:22:40|4070.5|4069|4070.5|4069|4070.5|4070|4070|4069|909
1626949370000|2021-07-22 10:22:50||4069.5||4069.5||4069.5||4069.5|263
1626949380000|2021-07-22 10:23:00|4071|4070|4071.5|4070.5|4071.5|4070.5|4070.5|4069.5|1887
1626949390000|2021-07-22 10:23:10|4072|4071|4073.5|4072.5|4073.5|4073|4072|4071|1177
1626949400000|2021-07-22 10:23:20|4073|4072|4073.5|4071.5|4073.5|4072|4072.5|4071.5|2185
1626949410000|2021-07-22 10:23:30|4074|4072|4074|4072.5|4074|4072.5|4074|4072|1110
1626949420000|2021-07-22 10:23:40|4074.5|4073|4074|4072.5|4074.5|4073.5|4074|4072.5|1068
1626949430000|2021-07-22 10:23:50|4074.5|4073|4074.5|4073.5|4074.5|4073.5|4074.5|4073|843
1626949440000|2021-07-22 10:24:00||4074||4074||4074||4074|0
1626949450000|2021-07-22 10:24:10||4073.5||4074||4074||4073.5|468
1626949460000|2021-07-22 10:24:20|4075|4074.5|4072.5|4071|4075.5|4075|4072|4070|10133
1626949470000|2021-07-22 10:24:30|4072|4071.5|4072|4071|4072|4071.5|4072|4070.5|25
1626949480000|2021-07-22 10:24:40||4070.5||4070.5||4071.5||4070.5|936
1626949490000|2021-07-22 10:24:50|4071.5|4070|4069.5|4068|4071.5|4070|4068.5|4067.5|11024
1626949500000|2021-07-22 10:25:00|4069|4067.5|4068.5|4067|4069|4068|4068|4066.5|442
1626949510000|2021-07-22 10:25:10|4069|4068|4068|4066.5|4069.5|4069|4068|4066.5|3596
1626949520000|2021-07-22 10:25:20|4067.5|4066|4066.5|4065.5|4067.5|4066|4065.5|4064|5339
1626949530000|2021-07-22 10:25:30|4067|4066|4067.5|4066|4067.5|4067|4066.5|4065.5|1363
1626949540000|2021-07-22 10:25:40|4067||4066.5||4067||4066.5||213
1626949550000|2021-07-22 10:25:50|4067.5|4065.5|4067.5|4066.5|4067.5|4066.5|4067.5|4065.5|826
1626949560000|2021-07-22 10:26:00||4066||4066.5||4066.5||4066|14470
1626949570000|2021-07-22 10:26:10|4068||4068||4068||4068||194
1626949580000|2021-07-22 10:26:20||4067||4067||4067||4067|0
1626949590000|2021-07-22 10:26:30|4067.5|4066.5|4066.5|4065|4067.5|4066.5|4066.5|4065|841
1626949650000|2021-07-22 10:27:30|4067|4065.5|4068|4067.5|4068.5|4068|4067|4065.5|3012
1626949670000|2021-07-22 10:27:50|4068.5||4068.5||4068.5||4068.5||495
1626949680000|2021-07-22 10:28:00|4068|4067|4065.5|4064.5|4068.5|4067|4065.5|4064.5|3100
1626949690000|2021-07-22 10:28:10|4065|4064|4066.5|4065|4066.5|4065|4065|4064|1339
1626949700000|2021-07-22 10:28:20|4066||4066||4066||4066||100
1626949710000|2021-07-22 10:28:30|4065.5|4064.5|4064.5|4063.5|4065.5|4064.5|4064.5|4063.5|1673
1626949720000|2021-07-22 10:28:40|4064|4063|4064|4063|4064|4063|4064|4062|270
1626949730000|2021-07-22 10:28:50|4063.5|4062.5|4063.5|4062|4063.5|4062.5|4063.5|4062|0
1626949740000|2021-07-22 10:29:00|4064|4062.5|4064.5|4064|4064.5|4064|4064|4062.5|1149
1626949750000|2021-07-22 10:29:10|4065||4065||4065||4064.5||882
1626949760000|2021-07-22 10:29:20|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|4065.5|4064|338
1626949770000|2021-07-22 10:29:30|4066|4065|4065.5|4064|4066.5|4065|4065.5|4064|1920
1626949780000|2021-07-22 10:29:40|||||||||1162
1626949800000|2021-07-22 10:30:00|||||||||70
1626949810000|2021-07-22 10:30:10|4065|4063.5|4065|4064|4065.5|4064.5|4064|4063|2536
1626949820000|2021-07-22 10:30:20|4066|4064.5|4067.5|4066|4067.5|4066.5|4066|4064.5|2008
1626949830000|2021-07-22 10:30:30||4065.5||4066||4066||4065.5|2168
1626949840000|2021-07-22 10:30:40|4068|4066.5|4068|4066.5|4068.5|4068|4068|4066|2298
1626949850000|2021-07-22 10:30:50|||||||||71
1626949860000|2021-07-22 10:31:00||4067||4066.5||4067||4066.5|0
1626949870000|2021-07-22 10:31:10|4068.5|4067|4068|4067|4068.5|4067.5|4068|4067|1033
1626949880000|2021-07-22 10:31:20|4068.5|4067.5|4068.5|4067.5|4068.5|4068|4068.5|4067.5|1087
1626949890000|2021-07-22 10:31:30|4068|4067|4068|4067|4068|4067.5|4068|4067|1479
1626949900000|2021-07-22 10:31:40|4067.5|4066.5|4066.5|4065.5|4068|4066.5|4066.5|4065.5|1916
1626949910000|2021-07-22 10:31:50|4067|4066|4067|4066|4067|4066|4067|4065.5|574
1626949920000|2021-07-22 10:32:00|4066.5|4065.5|4066|4065.5|4066.5|4066|4066|4064.5|804
1626949930000|2021-07-22 10:32:10||4065||4065||4065||4064.5|175
1626949940000|2021-07-22 10:32:20|4066.5|4065.5|4066.5|4065.5|4067|4066|4066|4065.5|735
1626949950000|2021-07-22 10:32:30||4066||4065||4066||4065|476
1626949960000|2021-07-22 10:32:40|4066||4066||4066.5||4066||402
1626949980000|2021-07-22 10:33:00|4065.5|4064.5|4065.5|4064|4066|4064.5|4065|4064|716
1626949990000|2021-07-22 10:33:10|4065||4065||4065||4065||0
1626950000000|2021-07-22 10:33:20|||||||||148
1626950010000|2021-07-22 10:33:30|4064.5|4063.5|4065|4064|4065|4064|4064|4063.5|3037
1626950020000|2021-07-22 10:33:40|4065.5|4063.5|4066|4064|4066|4065|4065.5|4063.5|995
1626950030000|2021-07-22 10:33:50|4065.5||4065||4065.5||4065||24
1626950040000|2021-07-22 10:34:00|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|4065.5|4064|2019
1626950050000|2021-07-22 10:34:10|||||||||25
1626950060000|2021-07-22 10:34:20|4065|4064|4065.5|4064.5|4065.5|4064.5|4065|4064|2036
1626950070000|2021-07-22 10:34:30|4066|4065|4067|4066|4067|4066|4066|4065|1855
1626950080000|2021-07-22 10:34:40|4066.5||4067||4067||4066.5||619
1626950090000|2021-07-22 10:34:50|4066.5|4065.5|4066.5|4065.5|4066.5|4065.5|4066|4065.5|987
1626950100000|2021-07-22 10:35:00|4067|4066|4067.5|4066.5|4067.5|4066.5|4067|4066|1337
1626950110000|2021-07-22 10:35:10||4066||4066.5||4066.5||4066|400
1626950120000|2021-07-22 10:35:20|4068|4067|4068.5|4067.5|4068.5|4067.5|4068|4066.5|1245
1626950130000|2021-07-22 10:35:30|4068|4067|4068|4066.5|4068|4067.5|4067.5|4066.5|2663
1626950140000|2021-07-22 10:35:40|||||||||23
1626950150000|2021-07-22 10:35:50||4067||4067||4067||4067|0
1626950160000|2021-07-22 10:36:00|4067.5|4066.5|4067.5|4066.5|4068|4066.5|4067.5|4066.5|1569
1626950180000|2021-07-22 10:36:20|4068|4067|4068.5|4067|4068.5|4067|4068|4067|1082
1626950190000|2021-07-22 10:36:30|4069|4067.5|4069|4068|4069|4068|4068.5|4067.5|3319
1626950200000|2021-07-22 10:36:40|4068.5|4067.5|4066|4064.5|4068.5|4068|4066|4064.5|5220
1626950210000|2021-07-22 10:36:50||4065||4065||4065||4064.5|298
1626950220000|2021-07-22 10:37:00|4065.5|4064.5|4065|4063.5|4065.5|4064.5|4065|4063.5|149
1626950230000|2021-07-22 10:37:10|4064.5|4064|4065|4064|4065|4064|4064.5|4064|385
1626950240000|2021-07-22 10:37:20||4063.5||4064||4064||4063.5|24
1626950250000|2021-07-22 10:37:30|4065.5|4064.5|4066|4065|4066|4065.5|4065.5|4064.5|1257
1626950260000|2021-07-22 10:37:40|||||||||136
1626950270000|2021-07-22 10:37:50|4066.5|4065.5|4066.5|4065|4066.5|4065.5|4066.5|4065|762
1626950280000|2021-07-22 10:38:00|4066|4065.5|4066|4065|4066|4065.5|4066|4065|852
1626950290000|2021-07-22 10:38:10|4065.5|4064.5|4064.5|4063.5|4065.5|4064.5|4064.5|4063.5|2128
1626950300000|2021-07-22 10:38:20||4064||4063.5||4064||4063.5|0
1626950310000|2021-07-22 10:38:30|4065|4064|4066|4065|4066|4065.5|4065|4064|695
1626950320000|2021-07-22 10:38:40|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|352
1626950330000|2021-07-22 10:38:50|||||||||482
1626950340000|2021-07-22 10:39:00|4065||4065.5||4065.5||4065||130
1626950350000|2021-07-22 10:39:10|4065|4064|4064.5|4063.5|4065|4064|4063.5|4063|2674
1626950360000|2021-07-22 10:39:20|||||||||100
1626950370000|2021-07-22 10:39:30||4064||4063.5||4064||4063.5|274
1626950390000|2021-07-22 10:39:50|4065|4064|4065.5|4064.5|4065.5|4064.5|4065|4063.5|1252
1626950400000|2021-07-22 10:40:00|4065|4064|4064.5|4063.5|4065|4064|4064|4063.5|4363
1626950410000|2021-07-22 10:40:10|||||||||303
1626950420000|2021-07-22 10:40:20|4065|4064|4066|4065|4066|4065|4065|4063.5|2955
1626950430000|2021-07-22 10:40:30|4066.5|4065.5|4066|4065|4066.5|4065.5|4065.5|4065|1036
1626950440000|2021-07-22 10:40:40|4066.5|4065.5|4064.5|4063.5|4066.5|4065.5|4064.5|4063|4888
1626950450000|2021-07-22 10:40:50|4063.5|4063|4064.5|4063.5|4064.5|4063.5|4063.5|4063|443
1626950460000|2021-07-22 10:41:00|4064|4063|4064|4062.5|4064.5|4063|4063|4062.5|463
1626950470000|2021-07-22 10:41:10|||||||||122
1626950480000|2021-07-22 10:41:20|4064.5|4063|4064.5|4063|4064.5|4063.5|4064|4063|108
1626950490000|2021-07-22 10:41:30|4064|4062.5|4063|4061.5|4064|4062.5|4062.5|4061.5|1952
1626950500000|2021-07-22 10:41:40||4062||4062||4062||4062|62
1626950510000|2021-07-22 10:41:50|||||||||14
1626950520000|2021-07-22 10:42:00|||||||||489
1626950530000|2021-07-22 10:42:10|4063.5|4062.5|4063.5|4062.5|4063.5|4062.5|4063.5|4062|999
1626950540000|2021-07-22 10:42:20|4064|4063|4064.5|4063.5|4064.5|4063.5|4064|4063|3372
1626950550000|2021-07-22 10:42:30|4065|4063|4064.5|4063|4065|4064.5|4064.5|4063|5499
1626950560000|2021-07-22 10:42:40|4065|4063.5|4065.5|4064.5|4065.5|4065|4064|4063.5|3010
1626950570000|2021-07-22 10:42:50|4065|4064|4065.5|4064|4065.5|4064.5|4064.5|4063.5|1335
1626950580000|2021-07-22 10:43:00|4065|4063.5|4064|4063|4065|4063.5|4064|4062.5|1551
1626950590000|2021-07-22 10:43:10|||||||||151
1626950600000|2021-07-22 10:43:20|4064.5|4063.5|4064.5|4063|4064.5|4063.5|4064.5|4063|799
1626950610000|2021-07-22 10:43:30|4064|4063.5|4064|4063|4064.5|4064|4064|4063|420
1626950640000|2021-07-22 10:44:00|4063.5|4062.5|4063.5|4062.5|4063.5|4062.5|4063.5|4062.5|315
1626950650000|2021-07-22 10:44:10|4064|4063|4064.5|4063.5|4064.5|4064|4064|4063|794
1626950660000|2021-07-22 10:44:20||4064||4064||4064||4064|418
1626950670000|2021-07-22 10:44:30|4065||4065||4065||4065||179
1626950680000|2021-07-22 10:44:40|||||||||200
1626950690000|2021-07-22 10:44:50|||||||||310
1626950700000|2021-07-22 10:45:00|4065.5|4064.5|4064|4063|4065.5|4065|4064|4062.5|6332
1626950710000|2021-07-22 10:45:10|4063|4062.5|4063.5|4062.5|4063.5|4063|4063|4062.5|1151
1626950720000|2021-07-22 10:45:20|4063|4062|4064|4062.5|4064|4063|4063|4061.5|1495
1626950730000|2021-07-22 10:45:30|||||||||124
1626950740000|2021-07-22 10:45:40||4063||4063||4063.5||4063|331
1626950750000|2021-07-22 10:45:50|||||||||327
1626950760000|2021-07-22 10:46:00|||||||||238
1626950770000|2021-07-22 10:46:10|||||||||303
1626950780000|2021-07-22 10:46:20|4063.5|4062.5|4063.5|4062.5|4063.5|4063|4063.5|4062.5|473
1626950790000|2021-07-22 10:46:30|4063|4062|4061.5|4060.5|4063.5|4062|4061.5|4060.5|6915
1626950810000|2021-07-22 10:46:50|4061|4061|4061|4060|4061|4061|4060.5|4060|3174
1626950820000|2021-07-22 10:47:00|||||||||10617
1626950830000|2021-07-22 10:47:10||4060.5||4060.5||4060.5||4060.5|81
1626950840000|2021-07-22 10:47:20|||||||||102
1626950850000|2021-07-22 10:47:30|4061.5|4060|4059.5|4059|4062|4061.5|4059.5|4058.5|14405
1626950860000|2021-07-22 10:47:40||4058||4058||4059||4058|255
1626950870000|2021-07-22 10:47:50|4059|4058.5|4059|4058.5|4059|4058.5|4059|4058.5|16889
1626950880000|2021-07-22 10:48:00|4059.5|4058|4055.5|4055|4059.5|4058.5|4055.5|4055|4973
1626950890000|2021-07-22 10:48:10|||||||||1332
1626950900000|2021-07-22 10:48:20|4055|4054.5|4053.5|4052.5|4055|4054.5|4053.5|4052|1135
1626950910000|2021-07-22 10:48:30|4053|4051.5|4052|4051.5|4053|4052|4052|4051|187
1626950920000|2021-07-22 10:48:40|4051.5|4051|4053|4052.5|4054.5|4053.5|4051.5|4051|4544
1626950930000|2021-07-22 10:48:50|4052.5|4052|4054|4053|4054|4053.5|4052.5|4051.5|4262
1626950940000|2021-07-22 10:49:00|||||||||719
1626950950000|2021-07-22 10:49:10|4054.5|4052.5|4056.5|4055|4056.5|4055|4054|4052.5|1422
1626950960000|2021-07-22 10:49:20|4056|4055.5|4056|4055|4056|4055.5|4055.5|4055|589
1626950970000|2021-07-22 10:49:30|4056.5|4055.5|4057|4056|4057|4056|4056|4055.5|784
1626950980000|2021-07-22 10:49:40|||||||||63
1626950990000|2021-07-22 10:49:50|||||||||20
1626951000000|2021-07-22 10:50:00|4056.5|4055.5|4055|4054|4056.5|4055.5|4055|4054|3474
1626951010000|2021-07-22 10:50:10|4055.5|4054.5|4055.5|4054.5|4056|4054.5|4055|4054|1009
1626951020000|2021-07-22 10:50:20|4056|4055|4056|4055.5|4056.5|4055.5|4056|4055|1606
1626951030000|2021-07-22 10:50:30|4055.5|4055|4055.5|4054.5|4056|4055|4055.5|4054.5|3439
1626951040000|2021-07-22 10:50:40|4055|4054|4052.5|4051.5|4055|4054|4052.5|4051.5|3394
1626951050000|2021-07-22 10:50:50|4052||4052||4052||4052||609
1626951060000|2021-07-22 10:51:00|4052.5|4052|4055|4054|4055|4054|4052.5|4052|2935
1626951070000|2021-07-22 10:51:10|||||||||450
1626951080000|2021-07-22 10:51:20|4056|4054.5|4056|4055.5|4056.5|4055.5|4056|4054.5|448
1626951090000|2021-07-22 10:51:30|4056.5|4056|4055.5|4054.5|4057.5|4056.5|4055.5|4054.5|3007
1626951100000|2021-07-22 10:51:40|4056|4055|4057|4056|4057|4056|4055.5|4055|1690
1626951110000|2021-07-22 10:51:50|4056.5||4057||4057||4056.5||114
1626951120000|2021-07-22 10:52:00|||||||||59
1626951130000|2021-07-22 10:52:10|||||||||88
1626951140000|2021-07-22 10:52:20|||||||||350
1626951150000|2021-07-22 10:52:30|||||||||183
1626951160000|2021-07-22 10:52:40|4056.5||4057||4057||4056.5||1826
1626951170000|2021-07-22 10:52:50|4057.5|4056.5|4057.5|4056|4057.5|4057|4057|4056|1116
1626951180000|2021-07-22 10:53:00|||||||||1419
1626951190000|2021-07-22 10:53:10|4058|4057|4058.5|4057.5|4059|4058|4058|4057|1369
1626951200000|2021-07-22 10:53:20|4058|4057|4057|4056|4058|4057|4057|4056|3021
1626951210000|2021-07-22 10:53:30|4056.5|4055.5|4057|4055.5|4057|4056|4056.5|4055.5|93
1626951220000|2021-07-22 10:53:40||4056||4056||4056||4056|3
1626951230000|2021-07-22 10:53:50|||||||||26
1626951240000|2021-07-22 10:54:00|4056.5|4055.5|4056|4055|4057|4055.5|4056|4055|1033
1626951260000|2021-07-22 10:54:20|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|809
1626951270000|2021-07-22 10:54:30|4056|4055|4057|4055.5|4057.5|4056.5|4056|4055|2981
1626951280000|2021-07-22 10:54:40||4056||4056||4056||4056|61
1626951290000|2021-07-22 10:54:50|4056.5|4055.5|4057|4056|4057|4056.5|4056.5|4055|1717
1626951300000|2021-07-22 10:55:00|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|589
1626951310000|2021-07-22 10:55:10|4056|4055|4055|4054|4056|4055|4054.5|4053|1433
1626951320000|2021-07-22 10:55:20|4055.5|4053.5|4056.5|4055|4056.5|4055.5|4055.5|4053.5|4933
1626951330000|2021-07-22 10:55:30|4056|4055.5|4058|4056.5|4058|4057|4056|4055.5|2509
1626951340000|2021-07-22 10:55:40|4057.5|4057|4057|4055.5|4057.5|4057|4057|4055.5|737
1626951350000|2021-07-22 10:55:50||4056||4055.5||4056||4055.5|175
1626951360000|2021-07-22 10:56:00|4056.5|4056|4057|4055.5|4057|4056|4056.5|4055.5|309
1626951370000|2021-07-22 10:56:10||4056||4055.5||4056||4055.5|868
1626951380000|2021-07-22 10:56:20|4057.5|4056|4057.5|4056.5|4057.5|4057|4057.5|4056|602
1626951390000|2021-07-22 10:56:30|4058|4057|4058.5|4057|4060.5|4060|4057|4056|11755
1626951400000|2021-07-22 10:56:40|4058|4056.5|4057.5|4056|4058.5|4057|4057|4055.5|1945
1626951410000|2021-07-22 10:56:50|4057|4055.5|4061.5|4060.5|4061.5|4061|4056.5|4054.5|8146
1626951430000|2021-07-22 10:57:10|||||||||100
1626951440000|2021-07-22 10:57:20|4061|4060|4065|4063.5|4065|4063.5|4061|4060|1502
1626951450000|2021-07-22 10:57:30|4064.5|4064|4062.5|4060.5|4064.5|4064|4062|4060.5|2098
1626951460000|2021-07-22 10:57:40|4062|4060|4061.5|4060.5|4062|4061.5|4060.5|4060|4716
1626951470000|2021-07-22 10:57:50|4062|4060|4063|4061.5|4063|4062|4062|4060|1871
1626951480000|2021-07-22 10:58:00|4062.5|4062|4063.5|4062.5|4063.5|4062.5|4062.5|4061.5|3235
1626951490000|2021-07-22 10:58:10|4063|4062|4063|4062|4063|4062|4063|4062|145
1626951500000|2021-07-22 10:58:20|4062.5|4061|4062|4061|4062.5|4061|4062|4060.5|5789
1626951510000|2021-07-22 10:58:30|4063|4061.5|4063|4061.5|4063|4061.5|4063|4060.5|1023
1626951520000|2021-07-22 10:58:40|4062.5|4061|4062|4060.5|4063.5|4063|4062|4060.5|6363
1626951530000|2021-07-22 10:58:50|4062.5|4061.5|4063.5|4062|4064|4063.5|4062.5|4060.5|2128
1626951540000|2021-07-22 10:59:00||4061.5||4062||4062||4061.5|0
1626951550000|2021-07-22 10:59:10|||||||||646
1626951560000|2021-07-22 10:59:20|4065|4062.5|4064|4062.5|4065|4064|4064|4062.5|1782
1626951570000|2021-07-22 10:59:30||4063||4063||4063||4062.5|948
1626951580000|2021-07-22 10:59:40|4063.5||4064||4064||4063.5||189
1626951590000|2021-07-22 10:59:50|4063.5|4063.5|4064|4063|4064|4063.5|4063.5|4063|875
1626951600000|2021-07-22 11:00:00|4064.5|4063.5|4063.5|4063|4065|4064.5|4063.5|4063|2687
1626951610000|2021-07-22 11:00:10|4064.5||4064.5||4064.5||4064.5||119
1626951620000|2021-07-22 11:00:20|4064|4063.5|4063.5|4062.5|4064|4063.5|4063.5|4061.5|2503
1626951630000|2021-07-22 11:00:30|4063|4062|4063.5|4062|4064|4062.5|4063|4061.5|5271
1626951640000|2021-07-22 11:00:40|4063|4061.5|4059.5|4057.5|4063.5|4062.5|4059.5|4057.5|13014
1626951650000|2021-07-22 11:00:50|4059|4059|4058.5|4057|4059.5|4059|4058.5|4056.5|1415
1626951660000|2021-07-22 11:01:00|4059|4057.5|4062|4061|4062.5|4062|4058.5|4057.5|7246
1626951670000|2021-07-22 11:01:10|4062.5|4063|4061.5|4060.5|4063.5|4063|4061.5|4060.5|6299
1626951680000|2021-07-22 11:01:20|4060.5|4060|4061.5|4060|4061.5|4060|4060.5|4060|2195
1626951690000|2021-07-22 11:01:30|4061|4059.5|4060|4059|4061|4059.5|4060|4059|908
1626951700000|2021-07-22 11:01:40|4059.5|4058.5|4059|4058|4059.5|4058.5|4059|4058|577
1626951710000|2021-07-22 11:01:50|4058.5|4057.5|4058.5|4058|4059|4058|4058.5|4057.5|411
1626951720000|2021-07-22 11:02:00|4059|4057.5|4058.5|4057.5|4059|4057.5|4058.5|4057.5|680
1626951730000|2021-07-22 11:02:10|4059|4058|4058.5|4057.5|4059|4058.5|4058.5|4057.5|240
1626951740000|2021-07-22 11:02:20|4059|4058|4058|4057.5|4059|4058.5|4058|4057.5|3050
1626951750000|2021-07-22 11:02:30|4057.5|4057|4057|4056|4057.5|4057|4057|4056|990
1626951760000|2021-07-22 11:02:40|4056.5|4055.5|4056|4055.5|4056.5|4055.5|4056|4055.5|5335
1626951770000|2021-07-22 11:02:50|4056.5|4055|4056.5|4055|4056.5|4055|4056|4055|1659
1626951780000|2021-07-22 11:03:00|4056||4056||4056||4056||718
1626951790000|2021-07-22 11:03:10|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|4056.5|4055.5|1307
1626951800000|2021-07-22 11:03:20|||||||||150
1626951810000|2021-07-22 11:03:30|4057|4056|4061|4059.5|4062.5|4060.5|4057|4056|8525
1626951820000|2021-07-22 11:03:40|4061.5|4060|4061.5|4060|4061.5|4060|4061|4059.5|1125
1626951830000|2021-07-22 11:03:50|||||||||2
1626951840000|2021-07-22 11:04:00|4061||4061.5||4061.5||4061||30
1626951850000|2021-07-22 11:04:10|4062|4060.5|4063.5|4062.5|4063.5|4062.5|4062|4060.5|5224
1626951860000|2021-07-22 11:04:20|4063|4062|4063|4061.5|4063|4062|4063|4061.5|827
1626951870000|2021-07-22 11:04:30|4062.5|4061|4061.5|4060|4062.5|4061|4061.5|4060|2379
1626951880000|2021-07-22 11:04:40|4061|4059|4059.5|4058|4061|4059|4059|4058|1958
1626951890000|2021-07-22 11:04:50|4060|4058.5|4060|4059|4060.5|4059|4060|4058.5|400
1626951900000|2021-07-22 11:05:00|4060.5|4058.5|4059.5|4058|4060.5|4058.5|4059.5|4058|712
1626951910000|2021-07-22 11:05:10|4059|4057.5|4058|4056.5|4059|4057.5|4057.5|4056.5|613
1626951920000|2021-07-22 11:05:20|4058.5|4057|4059.5|4059|4059.5|4059|4058.5|4057|1388
1626951930000|2021-07-22 11:05:30|4060|4059.5|4062.5|4060.5|4062.5|4060.5|4059.5|4059|1771
1626951940000|2021-07-22 11:05:40|4062|4060|4061.5|4060|4062|4060|4061.5|4060|37
1626951950000|2021-07-22 11:05:50|4061|4059.5|4060|4058|4061|4059.5|4060|4058|1320
1626951960000|2021-07-22 11:06:00|4059.5||4059.5||4059.5||4059.5||40
1626951970000|2021-07-22 11:06:10|4060|4058.5|4059.5|4058.5|4060.5|4059|4059.5|4058|548
1626951980000|2021-07-22 11:06:20|4060||4059.5||4060||4059||315
1626951990000|2021-07-22 11:06:30|4060|4059|4061.5|4060|4061.5|4060|4060|4059|2283
1626952000000|2021-07-22 11:06:40|4061||4061.5||4061.5||4061||253
1626952010000|2021-07-22 11:06:50|4062|4060.5|4062|4060.5|4062.5|4061.5|4062|4060.5|1317
1626952020000|2021-07-22 11:07:00|4061.5|4060|4058|4057|4061.5|4060.5|4058|4057|2098
1626952030000|2021-07-22 11:07:10|4058.5|4056.5|4057.5|4056.5|4058.5|4056.5|4057.5|4056.5|407
1626952040000|2021-07-22 11:07:20|4058|4057|4056.5|4055.5|4058.5|4057|4056.5|4055|5370
1626952050000|2021-07-22 11:07:30|4057|4056|4057|4056|4057.5|4056.5|4056.5|4056|1141
1626952060000|2021-07-22 11:07:40|||||||||173
1626952070000|2021-07-22 11:07:50|4057.5|4056.5|4058.5|4057.5|4059|4057.5|4057.5|4056.5|3099
1626952080000|2021-07-22 11:08:00|4058|4057|4057|4055.5|4058.5|4057|4057|4055.5|1550
1626952090000|2021-07-22 11:08:10|4056.5||4057||4057||4056.5||155
1626952100000|2021-07-22 11:08:20|4056.5||4056.5||4056.5||4056.5||122
1626952110000|2021-07-22 11:08:30|4057|4056|4056.5|4055.5|4058.5|4056.5|4056|4055.5|959
1626952120000|2021-07-22 11:08:40|4057|4056|4056.5|4056|4057|4056|4056.5|4056|411
1626952130000|2021-07-22 11:08:50|4056|4055.5|4056.5|4055.5|4056.5|4055.5|4056|4055|986
1626952140000|2021-07-22 11:09:00|4056|4056|4056.5|4056|4056.5|4056|4056|4056|891
1626952150000|2021-07-22 11:09:10|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|1128
1626952170000|2021-07-22 11:09:30|4057.5|4057|4057.5|4056.5|4057.5|4057|4057|4056.5|2805
1626952180000|2021-07-22 11:09:40|4057|4056|4057|4056|4057|4056.5|4057|4056|1607
1626952190000|2021-07-22 11:09:50|4057.5|4056.5|4058|4057.5|4058.5|4058|4057|4056|3291
1626952200000|2021-07-22 11:10:00|4057.5|4057|4058|4056.5|4058|4057.5|4057|4056.5|1285
1626952210000|2021-07-22 11:10:10|4057|4057|4058|4056.5|4058|4057|4057|4056.5|170
1626952220000|2021-07-22 11:10:20|||||||||41
1626952230000|2021-07-22 11:10:30|4058.5|4057|4059|4058|4059|4058|4058.5|4057|5136
1626952240000|2021-07-22 11:10:40|4058.5|4057.5|4059.5|4058.5|4059.5|4058.5|4058.5|4057.5|1783
1626952250000|2021-07-22 11:10:50|4060|4059|4063|4062.5|4063|4062.5|4060|4059|5255
1626952260000|2021-07-22 11:11:00|4063.5|4062|4063|4061.5|4064|4062.5|4062|4060.5|4405
1626952270000|2021-07-22 11:11:10|||||||||67
1626952280000|2021-07-22 11:11:20|4062.5|4060.5|4063|4061.5|4063|4061.5|4061.5|4060.5|347
1626952290000|2021-07-22 11:11:30|4063.5|4062|4064.5|4063.5|4065.5|4064|4063.5|4062|3281
1626952300000|2021-07-22 11:11:40|4065|4064|4065.5|4064.5|4065.5|4064.5|4065|4064|27
1626952310000|2021-07-22 11:11:50|4065|4065|4067|4066|4067|4066|4065|4065|2410
1626952320000|2021-07-22 11:12:00|4067.5|4066.5|4067.5|4066|4069|4068|4067|4066|8145
1626952330000|2021-07-22 11:12:10|4067|4065.5|4068.5|4067.5|4068.5|4067.5|4067|4065.5|2301
1626952350000|2021-07-22 11:12:30|||||||||150
1626952360000|2021-07-22 11:12:40|4069|4068|4070|4069|4070|4069|4069|4067.5|1341
1626952370000|2021-07-22 11:12:50|4070.5|4069.5|4071|4070.5|4071.5|4070.5|4070.5|4069|1518
1626952380000|2021-07-22 11:13:00|4070.5|4070|4070|4068.5|4070.5|4070|4068|4067.5|5096
1626952390000|2021-07-22 11:13:10|||||||||1356
1626952400000|2021-07-22 11:13:20|4069.5||4070||4070||4069.5||1032
1626952410000|2021-07-22 11:13:30|4070.5|4069|4071.5|4070.5|4071.5|4070.5|4070.5|4069|1879
1626952420000|2021-07-22 11:13:40|4072|4071|4074.5|4074|4075|4074|4072|4070.5|2451
1626952430000|2021-07-22 11:13:50|4075|4074.5|4075.5|4074.5|4076|4075|4074.5|4074|2392
1626952440000|2021-07-22 11:14:00|4076|4075|4077|4076|4077|4076.5|4075.5|4075|586
1626952450000|2021-07-22 11:14:10|4077.5|4076.5|4078|4077|4078|4077|4077.5|4076|1474
1626952460000|2021-07-22 11:14:20|4077.5|4077.5|4078|4077.5|4078|4077.5|4077.5|4077.5|211
1626952470000|2021-07-22 11:14:30|4077.5|4077|4077|4076|4078|4077|4074.5|4074|9728
1626952480000|2021-07-22 11:14:40|4075.5|4075|4074.5|4073.5|4075.5|4075|4074|4071.5|6101
1626952490000|2021-07-22 11:14:50|||||||||442
1626952510000|2021-07-22 11:15:10|||||||||42
1626952520000|2021-07-22 11:15:20|4074|4073|4074.5|4073.5|4074.5|4073.5|4073.5|4073|1128
1626952530000|2021-07-22 11:15:30||4074||4074||4074||4074|721
1626952540000|2021-07-22 11:15:40|4075||4075||4075||4075||124
1626952550000|2021-07-22 11:15:50|||||||||367
1626952560000|2021-07-22 11:16:00|||||||||88
1626952570000|2021-07-22 11:16:10|4074.5|4074.5|4076|4075|4076|4075|4074.5|4074.5|5144
1626952580000|2021-07-22 11:16:20|4076.5|4075.5|4079.5|4078.5|4079.5|4078.5|4076.5|4075|2439
1626952590000|2021-07-22 11:16:30|4080|4079|4081|4080|4081|4080|4080|4079|1820
1626952600000|2021-07-22 11:16:40|4080.5|4079.5|4078|4076.5|4081|4079.5|4077|4076|7226
1626952610000|2021-07-22 11:16:50|4077.5|4076|4077.5|4076.5|4077.5|4076.5|4077|4076|798
1626952620000|2021-07-22 11:17:00|4078|4077|4078.5|4078|4078.5|4078|4078|4077|1837
1626952630000|2021-07-22 11:17:10|4079|4078.5|4080|4078.5|4080|4078.5|4079|4078.5|1902
1626952640000|2021-07-22 11:17:20|||||||||175
1626952650000|2021-07-22 11:17:30|4079.5|4079|4080|4079|4080|4079|4079.5|4079|121
1626952660000|2021-07-22 11:17:40|4080.5|4079.5|4081|4079.5|4081|4079.5|4080.5|4079.5|140
1626952670000|2021-07-22 11:17:50|||||||||294
1626952680000|2021-07-22 11:18:00|4080.5|4080|4081.5|4081|4081.5|4081|4080|4079.5|8635
1626952690000|2021-07-22 11:18:10|4081|4080.5|4081|4080|4081.5|4081|4079|4078.5|7727
1626952700000|2021-07-22 11:18:20|4080.5|4080.5|4082|4081.5|4082|4081.5|4080.5|4080.5|1506
1626952710000|2021-07-22 11:18:30|4081|4081|4080.5|4079|4082|4081|4080|4079|5041
1626952720000|2021-07-22 11:18:40|4080|4078.5|4079|4077.5|4080|4079|4078.5|4077.5|2469
1626952730000|2021-07-22 11:18:50|4079.5|4078|4079.5|4078|4079.5|4078|4079.5|4078|282
1626952740000|2021-07-22 11:19:00|4080|4078.5|4081|4080|4081|4080|4080|4078.5|1608
1626952750000|2021-07-22 11:19:10|4080.5||4081||4081||4080.5||560
1626952760000|2021-07-22 11:19:20|4080.5|4079.5|4080|4078.5|4080.5|4080|4079.5|4078.5|735
1626952770000|2021-07-22 11:19:30|||||||||100
1626952780000|2021-07-22 11:19:40|4079.5|4078|4078.5|4077.5|4079.5|4078.5|4078|4076|4076
1626952790000|2021-07-22 11:19:50|4078|4078|4080|4078.5|4080|4078.5|4078|4077|3647
1626952800000|2021-07-22 11:20:00|4079.5||4079.5||4080||4079.5||1913
1626952810000|2021-07-22 11:20:10|4080|4079|4078.5|4077.5|4080|4079|4078.5|4077.5|2823
1626952820000|2021-07-22 11:20:20|||||||||48
1626952840000|2021-07-22 11:20:40|||||||||20
1626952850000|2021-07-22 11:20:50|4079|4078|4081|4079.5|4081|4079.5|4079|4078|5121
1626952860000|2021-07-22 11:21:00|4080.5|4079|4081.5|4080.5|4081.5|4080.5|4079|4078.5|9180
1626952880000|2021-07-22 11:21:20|||||||||104
1626952890000|2021-07-22 11:21:30|||||||||300
1626952900000|2021-07-22 11:21:40|4081|4080|4081|4080.5|4081.5|4080.5|4079|4078|6265
1626952910000|2021-07-22 11:21:50|4080.5|4079.5|4081|4080.5|4081|4080.5|4080.5|4079.5|2436
1626952920000|2021-07-22 11:22:00|4080.5|4080|4081|4080.5|4081|4080.5|4079|4078.5|4118
1626952930000|2021-07-22 11:22:10|4081.5|4081|4083.5|4083|4084.5|4084|4081.5|4080.5|3674
1626952940000|2021-07-22 11:22:20||4082.5||4082.5||4082.5||4082|640
1626952950000|2021-07-22 11:22:30|||||||||192
1626952960000|2021-07-22 11:22:40|||||||||24
1626952970000|2021-07-22 11:22:50|||||||||400
1626952980000|2021-07-22 11:23:00|||||||||100
1626952990000|2021-07-22 11:23:10|4084|4083|4085|4084|4085|4084|4084|4083|762
1626953000000|2021-07-22 11:23:20|4084.5|4083.5|4084|4083|4084.5|4084|4084|4083|1076
1626953010000|2021-07-22 11:23:30|4084.5|4083.5|4084|4083.5|4084.5|4083.5|4084|4083|1108
1626953020000|2021-07-22 11:23:40|4083.5|4083|4077.5|4076.5|4083.5|4083|4076.5|4076|5074
1626953030000|2021-07-22 11:23:50|4077|4076|4078.5|4078|4080|4078.5|4076|4075.5|6936
1626953040000|2021-07-22 11:24:00|4078|4077.5|4075|4074|4078|4077.5|4075|4074|2347
1626953050000|2021-07-22 11:24:10||4073.5||4073.5||4073.5||4073.5|24
1626953060000|2021-07-22 11:24:20|4074.5||4074.5||4074.5||4074||957
1626953070000|2021-07-22 11:24:30|4075|4074|4077.5|4076|4077.5|4076|4075|4074|1074
1626953080000|2021-07-22 11:24:40||4076.5||4076.5||4076.5||4076|288
1626953090000|2021-07-22 11:24:50|||||||||488
1626953100000|2021-07-22 11:25:00|4077||4077||4077.5||4077||495
1626953110000|2021-07-22 11:25:10||4076||4076.5||4076.5||4076|217
1626953120000|2021-07-22 11:25:20|4077.5|4076|4077.5|4076.5|4077.5|4077|4077.5|4076|2682
1626953130000|2021-07-22 11:25:30|||||||||99
1626953140000|2021-07-22 11:25:40|||||||||1
1626953150000|2021-07-22 11:25:50|||||||||1231
1626953160000|2021-07-22 11:26:00|4077|4077|4078.5|4077.5|4080.5|4079.5|4077|4076.5|15417
1626953170000|2021-07-22 11:26:10|4078|4078|4078.5|4077.5|4078.5|4078|4078|4077|575
1626953180000|2021-07-22 11:26:20|4078|4077|4076|4075.5|4078.5|4077.5|4075|4074.5|5070
1626953190000|2021-07-22 11:26:30|||||||||1273
1626953200000|2021-07-22 11:26:40|4075.5|4075|4076|4075.5|4076|4075.5|4075.5|4075|3486
1626953210000|2021-07-22 11:26:50|4076.5|4076|4077|4076.5|4077|4076.5|4076.5|4076|2112
1626953220000|2021-07-22 11:27:00|4076.5|4076|4076.5|4076|4076.5|4076|4076.5|4076|1626
1626953230000|2021-07-22 11:27:10|4077|4076.5|4076|4075.5|4077|4076.5|4076|4075.5|1839
1626953240000|2021-07-22 11:27:20|4076.5||4076||4076.5||4076||1418
1626953250000|2021-07-22 11:27:30||4075||4075||4075||4075|790
1626953260000|2021-07-22 11:27:40|4076.5|4075.5|4076.5|4076|4077|4076|4076.5|4075.5|452
1626953270000|2021-07-22 11:27:50|4077||4076.5||4077||4076.5||3638
1626953280000|2021-07-22 11:28:00|4077||4077||4077||4077||1235
1626953300000|2021-07-22 11:28:20|4076.5||4076.5||4076.5||4076.5||1668
1626953310000|2021-07-22 11:28:30|4076|4075.5|4076.5|4075.5|4076.5|4075.5|4074|4073.5|6394
1626953320000|2021-07-22 11:28:40|4076||4076||4076||4076||1376
1626953330000|2021-07-22 11:28:50|4075|4075|4075|4074|4075|4075.5|4075|4074|2206
1626953340000|2021-07-22 11:29:00|||||||||5955
1626953350000|2021-07-22 11:29:10|4075.5|4074.5|4077|4076|4077|4076|4075.5|4074.5|6129
1626953370000|2021-07-22 11:29:30|||||||||182
1626953390000|2021-07-22 11:29:50|4077.5|4076.5|4079.5|4078.5|4079.5|4078.5|4077.5|4076.5|3218
1626953400000|2021-07-22 11:30:00|4080|4079|4079.5|4078.5|4080|4079.5|4079.5|4078.5|2220
1626953410000|2021-07-22 11:30:10|4079|4078|4079.5|4078.5|4079.5|4078.5|4079|4078|1137
1626953420000|2021-07-22 11:30:20|4079|4078|4079|4078|4079|4078.5|4079|4078|634
1626953430000|2021-07-22 11:30:30|||||||||11
1626953440000|2021-07-22 11:30:40|4078.5|4078.5|4079|4078|4079|4078.5|4078.5|4078|4978
1626953450000|2021-07-22 11:30:50|||||||||371
1626953470000|2021-07-22 11:31:10|||||||||24
1626953480000|2021-07-22 11:31:20|4078.5|4077|4079|4078|4079|4078|4077.5|4077|7791
1626953490000|2021-07-22 11:31:30|||||||||90
1626953500000|2021-07-22 11:31:40|4079.5|4078.5|4079.5|4078.5|4081|4080|4079|4078|6142
1626953520000|2021-07-22 11:32:00|4079||4079.5||4079.5||4079||1434
1626953530000|2021-07-22 11:32:10|4079||4079.5||4079.5||4079||4804
1626953540000|2021-07-22 11:32:20|4079||4079.5||4079.5||4079||20474
1626953550000|2021-07-22 11:32:30||4079||4079||4079||4079|3525
1626953570000|2021-07-22 11:32:50|4080|4079.5|4080.5|4079|4080.5|4079.5|4080|4079|2749
1626953580000|2021-07-22 11:33:00|4080|4078.5|4079|4078|4080|4079|4078.5|4078|3487
1626953600000|2021-07-22 11:33:20|4078.5|4078.5|4079|4078.5|4079|4078.5|4078.5|4078.5|1052
1626953610000|2021-07-22 11:33:30|4079.5|4079|4080.5|4079.5|4080.5|4079.5|4079.5|4079|2881
1626953620000|2021-07-22 11:33:40|4080|4079|4080|4079.5|4080|4079.5|4079|4078.5|1986
1626953630000|2021-07-22 11:33:50|4079.5|4079|4080|4079.5|4080|4079.5|4079.5|4079|1851
1626953640000|2021-07-22 11:34:00|||||||||940
1626953650000|2021-07-22 11:34:10|4080.5|4080|4080.5|4080|4080.5|4080|4080.5|4080|397
1626953660000|2021-07-22 11:34:20|||||||||261
1626953670000|2021-07-22 11:34:30|||||||||212
1626953680000|2021-07-22 11:34:40|4080|4079.5|4080.5|4079|4080.5|4079.5|4079.5|4079|2539
1626953690000|2021-07-22 11:34:50|4080||4080||4080||4079.5||2597
1626953700000|2021-07-22 11:35:00|||||||||245
1626953710000|2021-07-22 11:35:10|||||||||359
1626953720000|2021-07-22 11:35:20|4079.5|4078.5|4080|4079|4080|4079|4079|4078.5|5034
1626953730000|2021-07-22 11:35:30|4079.5|4078.5|4079|4078.5|4079.5|4079|4079|4078.5|3155
1626953740000|2021-07-22 11:35:40|4079.5|4079|4077.5|4077|4079.5|4079|4077|4076.5|22253
1626953750000|2021-07-22 11:35:50|4077|4076.5|4076.5|4076|4077|4077|4076|4075.5|9792
1626953760000|2021-07-22 11:36:00|4076|4074.5|4076.5|4076|4076.5|4076|4076|4074.5|2173
1626953770000|2021-07-22 11:36:10|||||||||1113
1626953790000|2021-07-22 11:36:30|4076|4075.5|4075.5|4074.5|4076.5|4076|4074.5|4074|3784
1626953800000|2021-07-22 11:36:40|4075|4074|4073.5|4073|4075|4074|4073|4072.5|9337
1626953810000|2021-07-22 11:36:50|||||||||146
1626953820000|2021-07-22 11:37:00|4074|4073.5|4074.5|4074|4074.5|4074|4074|4073.5|4149
1626953830000|2021-07-22 11:37:10|||||||||869
1626953840000|2021-07-22 11:37:20|4075|4074.5|4075|4074|4075|4074.5|4074.5|4074|3283
1626953850000|2021-07-22 11:37:30|||||||||36
1626953860000|2021-07-22 11:37:40|4074.5|4073|4074|4072.5|4074.5|4073.5|4073.5|4072.5|3050
1626953870000|2021-07-22 11:37:50|4073.5|4073|4073.5|4072.5|4073.5|4073|4073|4072|533
1626953880000|2021-07-22 11:38:00||4073||4073||4073||4073|183
1626953890000|2021-07-22 11:38:10|4074|4072.5|4068.5|4068|4074|4073.5|4068.5|4068|8166
1626953900000|2021-07-22 11:38:20|||||||||300
1626953910000|2021-07-22 11:38:30|4068|4067|4068|4067|4068.5|4067.5|4067.5|4067|1118
1626953930000|2021-07-22 11:38:50|4067.5|4067.5|4073|4071.5|4073|4072|4067.5|4066|19961
1626953940000|2021-07-22 11:39:00|4072.5|4071|4071.5|4070|4072.5|4071|4070.5|4069.5|9903
1626953950000|2021-07-22 11:39:10|4071|4069.5|4067|4065|4071|4070|4066|4064.5|5320
1626953960000|2021-07-22 11:39:20|4066.5|4064.5|4067|4066|4067.5|4066.5|4065|4064|6799
1626953970000|2021-07-22 11:39:30|4066.5|4065.5|4066|4065.5|4067|4066|4066|4065|1262
1626953980000|2021-07-22 11:39:40|4066.5|4065|4065.5|4064.5|4067|4065|4065.5|4064.5|2844
1626953990000|2021-07-22 11:39:50|4065|4064|4065.5|4064.5|4065.5|4064.5|4065|4064|197
1626954000000|2021-07-22 11:40:00|4065|4064|4065.5|4064.5|4065.5|4064.5|4065|4064|2455
1626954010000|2021-07-22 11:40:10|4065|4064|4065.5|4064.5|4065.5|4064.5|4065|4064|1072
1626954020000|2021-07-22 11:40:20|4065|4064|4061|4060|4065|4064|4061|4060|3188
1626954030000|2021-07-22 11:40:30|4060.5||4061||4061||4060.5||325
1626954040000|2021-07-22 11:40:40|||||||||100
1626954050000|2021-07-22 11:40:50|4060.5|4059.5|4058.5|4057.5|4060.5|4060|4058|4057|8320
1626954060000|2021-07-22 11:41:00|4059|4058|4061|4060|4062|4060.5|4059|4057.5|7023
1626954070000|2021-07-22 11:41:10|4060.5|4059.5|4060|4059|4060.5|4059.5|4059|4058|4817
1626954080000|2021-07-22 11:41:20||4058.5||4059||4059||4058.5|1855
1626954090000|2021-07-22 11:41:30|4060.5|4059.5|4061|4060.5|4061|4060.5|4060.5|4059.5|4387
1626954100000|2021-07-22 11:41:40|4061.5|4061|4063.5|4062|4063.5|4062|4061.5|4061|1783
1626954110000|2021-07-22 11:41:50|4063|4062.5|4062.5|4061.5|4063|4062.5|4062.5|4061|2422
1626954120000|2021-07-22 11:42:00|4062|4061|4062.5|4061|4062.5|4061.5|4062|4061|1418
1626954130000|2021-07-22 11:42:10|4063|4061.5|4063|4062|4063.5|4062.5|4063|4061.5|1456
1626954140000|2021-07-22 11:42:20|4062.5|4061|4061|4060|4062.5|4062|4061|4060|1516
1626954150000|2021-07-22 11:42:30|4061.5|4060.5|4061.5|4060|4062|4061|4061.5|4060|473
1626954160000|2021-07-22 11:42:40|4062|4060.5|4063|4062.5|4063|4062.5|4062|4060.5|1131
1626954170000|2021-07-22 11:42:50|||||||||263
1626954180000|2021-07-22 11:43:00|4062.5|4062|4063|4062|4063|4062|4062.5|4061|1485
1626954190000|2021-07-22 11:43:10|||||||||367
1626954200000|2021-07-22 11:43:20|4063.5|4062.5|4063.5|4063|4063.5|4063|4063.5|4062.5|2019
1626954210000|2021-07-22 11:43:30|4064|4063.5|4063.5|4061.5|4064.5|4063.5|4063|4061.5|2889
1626954220000|2021-07-22 11:43:40|4063|4062|4064.5|4063|4064.5|4063|4062.5|4062|271
1626954230000|2021-07-22 11:43:50|4064||4064.5||4064.5||4064||51
1626954240000|2021-07-22 11:44:00|4064|4062.5|4063.5|4063|4064.5|4063|4063.5|4062.5|850
1626954250000|2021-07-22 11:44:10|4063|4062.5|4064.5|4063.5|4064.5|4064|4062|4061.5|3380
1626954280000|2021-07-22 11:44:40|4065|4064|4066.5|4065|4067|4065|4065|4064|3357
1626954290000|2021-07-22 11:44:50|4066|4064.5|4066.5|4065.5|4066.5|4065.5|4065|4063.5|4216
1626954310000|2021-07-22 11:45:10|4066|4065|4065.5|4065|4066.5|4065.5|4065.5|4063.5|2998
1626954320000|2021-07-22 11:45:20|4066|4064|4065|4064|4066|4064|4065|4064|788
1626954330000|2021-07-22 11:45:30|4065.5|4065|4065.5|4064|4065.5|4065|4065|4064|6059
1626954340000|2021-07-22 11:45:40|4066|4064.5|4067|4066|4067|4066|4066|4064.5|1480
1626954350000|2021-07-22 11:45:50|4066.5|4065.5|4066.5|4065|4066.5|4066|4066.5|4065|1636
1626954360000|2021-07-22 11:46:00|4066|4064|4063.5|4062.5|4066|4064|4063|4061.5|9252
1626954370000|2021-07-22 11:46:10|||||||||987
1626954380000|2021-07-22 11:46:20|4063|4061|4062.5|4061.5|4063|4062.5|4062|4060.5|1189
1626954390000|2021-07-22 11:46:30||4062||4062||4062||4062|78
1626954400000|2021-07-22 11:46:40|4062|4061.5|4062.5|4061.5|4062.5|4062|4061.5|4061|3716
1626954410000|2021-07-22 11:46:50|4063|4062|4063.5|4062.5|4063.5|4062.5|4063|4061|2111
1626954420000|2021-07-22 11:47:00|4063|4063|4065.5|4064.5|4065.5|4064.5|4063|4063|2295
1626954430000|2021-07-22 11:47:10|4066|4065.5|4065.5|4064.5|4066.5|4065.5|4065|4064.5|1724
1626954440000|2021-07-22 11:47:20|4066|4065|4064.5|4064|4066.5|4065|4064.5|4063.5|1182
1626954450000|2021-07-22 11:47:30|4065|4064.5|4065|4064|4068|4067|4065|4063.5|5022
1626954460000|2021-07-22 11:47:40||4064.5||4064.5||4064.5||4064.5|721
1626954470000|2021-07-22 11:47:50|4065.5|4065|4065.5|4065|4065.5|4065|4065.5|4065|123
1626954480000|2021-07-22 11:48:00|4066|4064.5|4065.5|4065|4066|4065|4065.5|4064.5|1551
1626954490000|2021-07-22 11:48:10|4066|4065.5|4067|4066|4067|4066|4066|4065.5|933
1626954500000|2021-07-22 11:48:20|4066.5|4065.5|4065.5|4064.5|4066.5|4066|4065.5|4064|2665
1626954510000|2021-07-22 11:48:30|4065|4064|4064.5|4063|4065.5|4064.5|4064.5|4063|291
1626954520000|2021-07-22 11:48:40|4065|4063.5|4064|4063|4065.5|4064|4063.5|4062|2467
1626954530000|2021-07-22 11:48:50|4064.5|4063.5|4063|4062|4064.5|4064|4062.5|4062|789
1626954540000|2021-07-22 11:49:00|4062.5|4061.5|4062.5|4061|4063|4061.5|4062.5|4061|654
1626954550000|2021-07-22 11:49:10||4061.5||4061.5||4061.5||4061.5|132
1626954560000|2021-07-22 11:49:20|4063|4062|4065|4063.5|4065|4063.5|4063|4062|6661
1626954570000|2021-07-22 11:49:30|4065.5|4064|4066|4064.5|4066|4064.5|4065|4064|410
1626954580000|2021-07-22 11:49:40|||||||||48
1626954590000|2021-07-22 11:49:50|||||||||85
1626954600000|2021-07-22 11:50:00|4065.5|4065|4067.5|4065.5|4068.5|4067|4065|4064.5|6696
1626954610000|2021-07-22 11:50:10|4067|4066|4066.5|4065.5|4067|4066|4066|4065.5|811
1626954620000|2021-07-22 11:50:20|||||||||225
1626954630000|2021-07-22 11:50:30|4066|4066|4065|4064.5|4066|4066|4065|4064.5|1874
1626954640000|2021-07-22 11:50:40||4063.5||4064.5||4064.5||4063.5|2138
1626954650000|2021-07-22 11:50:50|4065.5|4065|4066|4065.5|4066|4065.5|4065.5|4065|1022
1626954660000|2021-07-22 11:51:00|4066.5|4065|4065|4064|4066.5|4065.5|4065|4064|2742
1626954670000|2021-07-22 11:51:10|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|4065.5|4064.5|916
1626954680000|2021-07-22 11:51:20|||||||||1110
1626954690000|2021-07-22 11:51:30|||||||||50
1626954700000|2021-07-22 11:51:40|4066|4065|4067|4066|4067.5|4066|4065|4064.5|4451
1626954720000|2021-07-22 11:52:00|4066.5||4067.5||4067.5||4066.5||1543
1626954730000|2021-07-22 11:52:10|||||||||854
1626954740000|2021-07-22 11:52:20|4068|4066.5|4068|4067|4068.5|4067.5|4068|4066|4254
1626954760000|2021-07-22 11:52:40|4068.5|4067.5|4068.5|4067.5|4068.5|4067.5|4068.5|4067.5|960
1626954770000|2021-07-22 11:52:50|4068|4068|4069.5|4068.5|4069.5|4068.5|4068|4068|1350
1626954780000|2021-07-22 11:53:00|4070|4069|4068.5|4067|4070|4069|4068|4066.5|5536
1626954790000|2021-07-22 11:53:10|4069|4067.5|4069.5|4068|4069.5|4068|4069|4067.5|502
1626954800000|2021-07-22 11:53:20|||||||||18
1626954820000|2021-07-22 11:53:40|4069|4066.5|4068.5|4067.5|4069|4067.5|4068|4066.5|1369
1626954840000|2021-07-22 11:54:00|4068|4067|4068|4067|4068|4067|4066.5|4065|4711
1626954850000|2021-07-22 11:54:10|4067.5|4066.5|4068|4067|4068|4067|4067.5|4066.5|288
1626954860000|2021-07-22 11:54:20|4068.5|4067.5|4069|4068.5|4069.5|4068.5|4068.5|4067.5|6130
1626954870000|2021-07-22 11:54:30|4069.5|4069|4070|4069|4070|4069|4069.5|4068.5|617
1626954900000|2021-07-22 11:55:00|||||||||69
1626954910000|2021-07-22 11:55:10|4070.5|4069.5|4071.5|4070.5|4071.5|4070.5|4070.5|4069.5|569
1626954920000|2021-07-22 11:55:20|4072||4071.5||4072||4071.5||150
1626954930000|2021-07-22 11:55:30|4072|4071|4073|4072|4073|4072|4072|4071|673
1626954940000|2021-07-22 11:55:40|||||||||100
1626954950000|2021-07-22 11:55:50|4072.5|4071.5|4071.5|4070.5|4072.5|4071.5|4071.5|4070.5|2547
1626954960000|2021-07-22 11:56:00|4071|4070|4071.5|4070.5|4071.5|4070.5|4070.5|4070|1106
1626954970000|2021-07-22 11:56:10|4072|4071|4072.5|4071|4072.5|4071|4072|4071|2709
1626954980000|2021-07-22 11:56:20|4073|4071.5|4072.5|4070.5|4073|4072.5|4072.5|4070.5|1163
1626954990000|2021-07-22 11:56:30|4072||4071.5||4072||4071.5||0
1626955000000|2021-07-22 11:56:40|4071||4071.5||4071.5||4071||82
1626955020000|2021-07-22 11:57:00|||||||||796
1626955030000|2021-07-22 11:57:10|4071||4071||4071.5||4071||4895
1626955040000|2021-07-22 11:57:20|4071.5|4071|4072|4071|4072.5|4071|4071.5|4071|4485
1626955050000|2021-07-22 11:57:30|4072.5|4071.5|4073|4072|4073|4072|4072|4071|6765
1626955060000|2021-07-22 11:57:40|4072.5||4073||4073||4072.5||493
1626955070000|2021-07-22 11:57:50|4072.5|4071.5|4071|4070|4072.5|4071.5|4070.5|4070|3815
1626955080000|2021-07-22 11:58:00|4070.5||4071||4071||4070.5||1086
1626955090000|2021-07-22 11:58:10|||||||||122
1626955120000|2021-07-22 11:58:40|4071.5|4070.5|4071|4070|4071.5|4071|4071|4070|1672
1626955130000|2021-07-22 11:58:50|4070.5||4071.5||4071.5||4070.5||2949
1626955140000|2021-07-22 11:59:00|4071||4071||4071||4071||20
1626955150000|2021-07-22 11:59:10|4070.5||4071||4071||4070.5||2884
1626955160000|2021-07-22 11:59:20|||||||||596
1626955170000|2021-07-22 11:59:30|||||||||477
1626955180000|2021-07-22 11:59:40|||||||||125
1626955190000|2021-07-22 11:59:50|||||||||349
1626955200000|2021-07-22 12:00:00|4071.5|4070.5|4067.5|4066|4071.5|4071|4067.5|4066|5526
1626955220000|2021-07-22 12:00:20|4067|4065.5|4066.5|4065.5|4067|4066|4066|4065|1684
1626955230000|2021-07-22 12:00:30|4067|4066|4066.5|4065.5|4067|4066|4066.5|4065.5|772
1626955240000|2021-07-22 12:00:40|4066|4065|4066|4065.5|4066|4065.5|4066|4065|2147
1626955250000|2021-07-22 12:00:50|4065.5|4065|4066|4065.5|4066|4065.5|4065.5|4065|1943
1626955260000|2021-07-22 12:01:00|4065.5|4065|4065.5|4065|4066|4065.5|4065|4063.5|6667
1626955270000|2021-07-22 12:01:10|4065|4064.5|4063|4062.5|4065.5|4065|4063|4062.5|2609
1626955280000|2021-07-22 12:01:20|4062.5|4061.5|4062|4061.5|4063|4061.5|4062|4061.5|58
1626955290000|2021-07-22 12:01:30|4061.5|4061|4059.5|4058|4062|4061.5|4059.5|4058|941
1626955300000|2021-07-22 12:01:40|4059||4059||4059||4058.5||425
1626955310000|2021-07-22 12:01:50|4058.5|4057.5|4058|4056.5|4058.5|4057.5|4058|4056.5|353
1626955320000|2021-07-22 12:02:00|4057.5|4056|4057|4056|4057.5|4056|4057|4056|0
1626955330000|2021-07-22 12:02:10|4056.5|4055.5|4056.5|4055.5|4057|4056|4056.5|4055.5|743
1626955340000|2021-07-22 12:02:20|4057|4056|4057|4056|4057.5|4057|4057|4056|5266
1626955350000|2021-07-22 12:02:30|4056.5|4055.5|4056.5|4055.5|4056.5|4056|4056|4055.5|1208
1626955360000|2021-07-22 12:02:40|4056|4055|4055.5|4055|4056|4055|4055.5|4055|496
1626955370000|2021-07-22 12:02:50|4055|4054.5|4054|4053|4055|4054.5|4054|4053|1664
1626955380000|2021-07-22 12:03:00|4054.5|4053.5|4057|4055|4058|4056.5|4054.5|4053.5|7909
1626955390000|2021-07-22 12:03:10||4055.5||4055.5||4055.5||4055.5|5
1626955400000|2021-07-22 12:03:20|4056.5|4055|4056|4054.5|4056.5|4055|4056|4054.5|844
1626955410000|2021-07-22 12:03:30|4055.5||4055.5||4055.5||4055.5||5
1626955420000|2021-07-22 12:03:40|4055|4054|4056|4055|4056|4055|4054.5|4053.5|1333
1626955430000|2021-07-22 12:03:50|4055.5|4054.5|4054.5|4053|4055.5|4055|4054|4052.5|1823
1626955440000|2021-07-22 12:04:00|4055|4053.5|4055|4054.5|4055|4054.5|4055|4053.5|611
1626955450000|2021-07-22 12:04:10|4054.5|4053.5|4055|4053.5|4055|4054|4054.5|4053|16
1626955460000|2021-07-22 12:04:20|4054.5|4053|4053|4052|4054.5|4053|4053|4052|0
1626955470000|2021-07-22 12:04:30|||||||||225
1626955480000|2021-07-22 12:04:40|4053.5|4052.5|4055|4053.5|4056|4055|4053.5|4052|2129
1626955490000|2021-07-22 12:04:50|||||||||122
1626955500000|2021-07-22 12:05:00|4054.5|4053|4052.5|4051.5|4054.5|4053|4052|4051.5|2030
1626955510000|2021-07-22 12:05:10|4053|4051|4053|4052|4053.5|4052.5|4053|4051|890
1626955520000|2021-07-22 12:05:20|||||||||30
1626955530000|2021-07-22 12:05:30|4052.5|4052.5|4052.5|4051.5|4052.5|4052.5|4052.5|4051.5|842
1626955540000|2021-07-22 12:05:40|||||||||277
1626955550000|2021-07-22 12:05:50|4052|4051|4051.5|4050.5|4052.5|4051.5|4051.5|4050.5|712
1626955560000|2021-07-22 12:06:00|4052|4051|4052|4051|4052|4051.5|4052|4050.5|511
1626955570000|2021-07-22 12:06:10|||||||||88
1626955580000|2021-07-22 12:06:20|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|1319
1626955590000|2021-07-22 12:06:30|4053|4052|4053.5|4052.5|4055|4053.5|4053|4052|2682
1626955600000|2021-07-22 12:06:40|4054|4053|4055|4054|4055|4054|4054|4053|1304
1626955610000|2021-07-22 12:06:50|4055.5|4054.5|4055.5|4054.5|4056|4055|4055.5|4054.5|717
1626955620000|2021-07-22 12:07:00|4056|4055|4056|4055|4056|4055|4056|4054.5|1167
1626955630000|2021-07-22 12:07:10|4055.5|4054|4054.5|4053.5|4055.5|4054.5|4054.5|4053.5|1925
1626955640000|2021-07-22 12:07:20|4054|4054|4056|4054|4056|4054.5|4054|4054|448
1626955650000|2021-07-22 12:07:30|4055.5|4054.5|4055|4054|4055.5|4054.5|4055|4054|30
1626955660000|2021-07-22 12:07:40|4055.5|4054.5|4055|4054.5|4056|4055|4055|4054|2680
1626955670000|2021-07-22 12:07:50||4054||4054||4054.5||4054|3550
1626955680000|2021-07-22 12:08:00|4055.5|4054.5|4056|4055.5|4056|4055.5|4055.5|4054.5|3000
1626955690000|2021-07-22 12:08:10|||||||||2071
1626955700000|2021-07-22 12:08:20|4056.5|4056|4056.5|4055|4058|4056.5|4056.5|4055|2008
1626955710000|2021-07-22 12:08:30|4056||4056||4056||4056||732
1626955720000|2021-07-22 12:08:40|4055.5||4056||4056||4055.5||2898
1626955730000|2021-07-22 12:08:50|4055.5|4054.5|4054|4053|4055.5|4055|4054|4053|5534
1626955740000|2021-07-22 12:09:00|4054.5|4053.5|4055|4054|4055|4054|4054.5|4053.5|3725
1626955750000|2021-07-22 12:09:10|4054.5|4054.5|4055|4054|4055|4054.5|4054.5|4054|1024
1626955760000|2021-07-22 12:09:20|4054.5||4055.5||4055.5||4054.5||6089
1626955780000|2021-07-22 12:09:40|||||||||743
1626955790000|2021-07-22 12:09:50|4055|4054.5|4057|4056|4057|4056|4054.5|4053.5|6184
1626955800000|2021-07-22 12:10:00|4056.5||4056.5||4056.5||4056.5||121
1626955810000|2021-07-22 12:10:10|4056|4055.5|4053.5|4052|4056|4055.5|4053.5|4052|7489
1626955820000|2021-07-22 12:10:20|||||||||4042
1626955830000|2021-07-22 12:10:30|4053|4052.5|4053.5|4053|4053.5|4053|4053|4052.5|2421
1626955840000|2021-07-22 12:10:40|4054|4053.5|4054|4053|4054|4053.5|4053.5|4053|540
1626955850000|2021-07-22 12:10:50|4054.5|4053.5|4054.5|4053.5|4054.5|4053.5|4054|4053.5|810
1626955860000|2021-07-22 12:11:00|4054|4053|4054.5|4053.5|4054.5|4053.5|4054|4053|1396
1626955870000|2021-07-22 12:11:10|4055|4054|4055.5|4054.5|4055.5|4054.5|4055|4054|1858
1626955880000|2021-07-22 12:11:20|4055||4055.5||4055.5||4055||115
1626955890000|2021-07-22 12:11:30||4055||4055||4055||4055|14
1626955900000|2021-07-22 12:11:40||4054.5||4054.5||4054.5||4054.5|774
1626955920000|2021-07-22 12:12:00|4056|4055|4055.5|4054.5|4056|4055.5|4055|4054.5|4765
1626955930000|2021-07-22 12:12:10|4056|4055|4059.5|4058.5|4059.5|4058.5|4056|4055|4309
1626955940000|2021-07-22 12:12:20|4059|4059|4060.5|4059.5|4060.5|4059.5|4058.5|4058|6277
1626955950000|2021-07-22 12:12:30||4060||4059.5||4060||4059.5|247
1626955960000|2021-07-22 12:12:40|4059.5|4060|4060|4059|4060.5|4060|4059.5|4058|4906
1626955970000|2021-07-22 12:12:50|4060.5|4058.5|4060.5|4059.5|4061|4060.5|4060.5|4058.5|4666
1626955980000|2021-07-22 12:13:00|4060|4059|4055|4054|4060.5|4060|4055|4053.5|5518
1626955990000|2021-07-22 12:13:10|4055.5|4054.5|4054|4052.5|4056|4055|4054|4052.5|450
1626956000000|2021-07-22 12:13:20|4054.5|4053|4054|4052.5|4055|4054|4054|4052.5|2616
1626956010000|2021-07-22 12:13:30|4054.5|4053|4054.5|4053.5|4054.5|4053.5|4054|4053|531
1626956020000|2021-07-22 12:13:40|4055.5|4054|4056|4055|4056|4055|4055.5|4053.5|1439
1626956030000|2021-07-22 12:13:50|4056.5|4054.5|4056.5|4055.5|4056.5|4055.5|4056.5|4054.5|17876
1626956040000|2021-07-22 12:14:00|||||||||110
1626956050000|2021-07-22 12:14:10|||||||||198
1626956060000|2021-07-22 12:14:20|4056||4056||4056||4056||1038
1626956070000|2021-07-22 12:14:30|||||||||114
1626956080000|2021-07-22 12:14:40|4056.5||4056.5||4056.5||4056.5||238
1626956100000|2021-07-22 12:15:00|4056|4056|4057.5|4056|4057.5|4056|4056|4056|2008
1626956110000|2021-07-22 12:15:10|4058|4056.5|4056|4055|4059|4057.5|4056|4055|2740
1626956120000|2021-07-22 12:15:20|4055.5|4054.5|4056|4055|4056|4055|4055|4054|956
1626956130000|2021-07-22 12:15:30|4055.5|4055.5|4057|4055.5|4057|4055.5|4055.5|4055.5|683
1626956170000|2021-07-22 12:16:10||4056||4056||4056||4056|128
1626956180000|2021-07-22 12:16:20|||||||||171
1626956190000|2021-07-22 12:16:30|4057.5|4056.5|4057.5|4057|4057.5|4057|4057.5|4056.5|3059
1626956200000|2021-07-22 12:16:40|4058|4057.5|4058.5|4058|4059|4058|4058|4057.5|927
1626956210000|2021-07-22 12:16:50|4058|4057.5|4058|4057|4058|4057.5|4058|4056.5|2557
1626956220000|2021-07-22 12:17:00|4057.5|4056.5|4058|4057|4058|4057|4057|4056.5|2493
1626956240000|2021-07-22 12:17:20|4058.5|4057.5|4059.5|4058.5|4059.5|4058.5|4058.5|4057.5|1968
1626956260000|2021-07-22 12:17:40|||||||||515
1626956270000|2021-07-22 12:17:50|4060|4058|4060.5|4059.5|4061|4060|4059.5|4058|3196
1626956280000|2021-07-22 12:18:00|4060||4060.5||4060.5||4060||1074
1626956290000|2021-07-22 12:18:10|4060|4059|4059.5|4059|4060|4059.5|4059.5|4058.5|4625
1626956300000|2021-07-22 12:18:20|4059|4058.5|4059.5|4059|4059.5|4059|4059|4058.5|4112
1626956310000|2021-07-22 12:18:30|||||||||230
1626956320000|2021-07-22 12:18:40|4059|4058.5|4059.5|4059|4060|4059|4059|4058|6474
1626956330000|2021-07-22 12:18:50|||||||||62
1626956340000|2021-07-22 12:19:00|||||||||150
1626956350000|2021-07-22 12:19:10|4059|4058.5|4058|4057|4059|4058.5|4058|4056.5|2633
1626956360000|2021-07-22 12:19:20|4058.5|4057.5|4058.5|4057.5|4058.5|4057.5|4058|4057.5|118
1626956380000|2021-07-22 12:19:40|4058||4058||4058||4058||133
1626956390000|2021-07-22 12:19:50|4057.5|4057|4057.5|4056.5|4058|4057.5|4057.5|4056.5|788
1626956400000|2021-07-22 12:20:00|4057||4057||4057||4057||864
1626956410000|2021-07-22 12:20:10|4057.5|4056|4056.5|4055|4057.5|4056|4054.5|4053.5|1473
1626956420000|2021-07-22 12:20:20||4054.5||4055||4055||4054.5|500
1626956450000|2021-07-22 12:20:50|4056||4056.5||4056.5||4056||0
1626956460000|2021-07-22 12:21:00|4057|4055.5|4058|4057|4058|4057|4057|4055.5|3028
1626956470000|2021-07-22 12:21:10|4057.5||4057.5||4057.5||4057.5||0
1626956480000|2021-07-22 12:21:20|||||||||2144
1626956490000|2021-07-22 12:21:30|4058|4057.5|4058|4057.5|4058.5|4058|4058|4057.5|1242
1626956500000|2021-07-22 12:21:40|4058.5|4057|4058.5|4057.5|4058.5|4057.5|4058.5|4057|2391
1626956510000|2021-07-22 12:21:50|4058||4058||4058||4058||100
1626956520000|2021-07-22 12:22:00|4057.5|4057|4057.5|4056|4058|4057|4056.5|4055.5|6500
1626956530000|2021-07-22 12:22:10|||||||||142
1626956540000|2021-07-22 12:22:20|||||||||250
1626956550000|2021-07-22 12:22:30|4057|4056.5|4053|4051.5|4057|4057|4053|4051.5|5580
1626956560000|2021-07-22 12:22:40|4053.5|4052|4053.5|4052.5|4053.5|4052.5|4053|4052|1356
1626956570000|2021-07-22 12:22:50|4053|4051.5|4053|4052|4053|4052|4053|4051.5|100
1626956580000|2021-07-22 12:23:00|4053.5|4052.5|4056|4055|4056|4055|4053.5|4052|1800
1626956590000|2021-07-22 12:23:10|4056.5|4055.5|4057|4055.5|4057|4055.5|4056.5|4055.5|396
1626956600000|2021-07-22 12:23:20|||||||||150
1626956610000|2021-07-22 12:23:30||4056||4055.5||4056||4055.5|2417
1626956640000|2021-07-22 12:24:00|||||||||140
1626956650000|2021-07-22 12:24:10||4056||4056||4056||4056|447
1626956660000|2021-07-22 12:24:20|4056.5|4055.5|4055|4054.5|4057|4056.5|4054.5|4053.5|3613
1626956670000|2021-07-22 12:24:30|4055.5|4055|4057|4056|4058|4056.5|4055.5|4055|4099
1626956690000|2021-07-22 12:24:50||4056.5||4056||4056.5||4056|496
1626956710000|2021-07-22 12:25:10|||||||||324
1626956720000|2021-07-22 12:25:20|4058|4056.5|4058.5|4057|4058.5|4057|4058|4056.5|758
1626956730000|2021-07-22 12:25:30|||||||||368
1626956750000|2021-07-22 12:25:50|4058|4057.5|4059|4058|4059|4058|4058|4057.5|775
1626956760000|2021-07-22 12:26:00|4059.5|4058.5|4060.5|4060|4060.5|4060|4059.5|4058.5|1483
1626956770000|2021-07-22 12:26:10|4061|4060.5|4061.5|4060.5|4061.5|4061|4061|4060.5|673
1626956780000|2021-07-22 12:26:20|4062|4061|4062.5|4061.5|4062.5|4061.5|4060.5|4060|2380
1626956790000|2021-07-22 12:26:30|4063|4062|4063|4062|4063|4062|4063|4061.5|322
1626956800000|2021-07-22 12:26:40|4062.5|4061.5|4062.5|4061.5|4062.5|4062|4062.5|4061.5|85
1626956810000|2021-07-22 12:26:50|||||||||85
1626956820000|2021-07-22 12:27:00|4063|4062|4063.5|4062.5|4063.5|4062.5|4063|4061.5|690
1626956830000|2021-07-22 12:27:10|4064|4063|4064.5|4063.5|4065|4063.5|4064|4063|369
1626956840000|2021-07-22 12:27:20|4065|4064.5|4065|4064|4065|4064.5|4065|4064|100
1626956850000|2021-07-22 12:27:30|4065.5|4064.5|4065.5|4064.5|4065.5|4065|4065.5|4064.5|667
1626956860000|2021-07-22 12:27:40|4066|4065|4066|4064.5|4066|4065|4066|4064.5|483
1626956870000|2021-07-22 12:27:50|4066.5|4065|4067|4066|4067|4066|4066.5|4065|1140
1626956880000|2021-07-22 12:28:00|4067.5|4066.5|4068|4067|4068.5|4067|4067|4066.5|1291
1626956890000|2021-07-22 12:28:10|4068.5|4067.5|4069|4068|4069.5|4069|4068.5|4067.5|1233
1626956900000|2021-07-22 12:28:20|4069.5|4068.5|4070.5|4069|4071|4069|4069.5|4068.5|2678
1626956910000|2021-07-22 12:28:30|4071|4069.5|4072.5|4072|4072.5|4072|4071|4069.5|994
1626956920000|2021-07-22 12:28:40|4072|4071|4070|4069|4072|4071|4069.5|4068.5|6704
1626956930000|2021-07-22 12:28:50|4069.5|4068.5|4070|4069|4070|4069|4069.5|4068.5|212
1626956940000|2021-07-22 12:29:00|4070.5|4069.5|4071|4070|4071|4070|4070.5|4069.5|203
1626956980000|2021-07-22 12:29:40|4071.5|4070.5|4071.5|4070|4071.5|4071|4071.5|4070|1318
1626956990000|2021-07-22 12:29:50|4072|4070.5|4072.5|4071|4072.5|4071|4072|4070.5|580
1626957000000|2021-07-22 12:30:00||4071.5||4071.5||4071.5||4071.5|1
1626957020000|2021-07-22 12:30:20|4073|4072|4076|4075|4076|4075.5|4073|4072|5291
1626957030000|2021-07-22 12:30:30|4076.5|4075.5|4071.5|4070|4078|4076.5|4071.5|4070|8602
1626957040000|2021-07-22 12:30:40|4072|4070.5|4072|4070.5|4072|4070.5|4071.5|4070.5|368
1626957050000|2021-07-22 12:30:50|4071.5|4071|4073.5|4072.5|4073.5|4072.5|4071.5|4070.5|3237
1626957060000|2021-07-22 12:31:00|4074|4073|4075|4073.5|4075.5|4074|4073.5|4073|1695
1626957070000|2021-07-22 12:31:10|4075.5|4074|4078.5|4077.5|4078.5|4077.5|4075.5|4074|3219
1626957080000|2021-07-22 12:31:20|4079|4078|4078.5|4077|4080|4078.5|4077.5|4076|3757
1626957090000|2021-07-22 12:31:30|4078||4078||4078||4078||0
1626957100000|2021-07-22 12:31:40|4077|4076.5|4076.5|4075|4077|4076.5|4076.5|4074.5|1565
1626957110000|2021-07-22 12:31:50|4076|4074|4075.5|4074|4076|4074.5|4074.5|4073.5|1572
1626957120000|2021-07-22 12:32:00|4075|4073.5|4075|4074|4075|4074|4074|4072.5|1699
1626957130000|2021-07-22 12:32:10|4074.5|4073.5|4074|4073|4074.5|4073.5|4073.5|4072|3306
1626957140000|2021-07-22 12:32:20|4073.5||4074||4074||4073.5||388
1626957150000|2021-07-22 12:32:30|4074.5|4073.5|4076|4074.5|4076|4074.5|4074.5|4073.5|3338
1626957160000|2021-07-22 12:32:40|4075.5|4075|4077|4075.5|4077|4075.5|4075.5|4075|752
1626957170000|2021-07-22 12:32:50|4077.5|4076|4077|4075.5|4078|4076|4077|4075.5|982
1626957190000|2021-07-22 12:33:10|||||||||350
1626957200000|2021-07-22 12:33:20|4076.5|4076|4077|4076|4077|4076.5|4076.5|4076|1157
1626957210000|2021-07-22 12:33:30|4077.5|4076.5|4078|4077|4078|4077|4077.5|4076.5|1908
1626957220000|2021-07-22 12:33:40|4078.5|4077.5|4079|4077.5|4079|4077.5|4078|4077.5|1763
1626957230000|2021-07-22 12:33:50|||||||||733
1626957250000|2021-07-22 12:34:10|4078.5|4077|4077.5|4076|4078.5|4077|4077.5|4076|2793
1626957260000|2021-07-22 12:34:20|4077|4075.5|4077|4075.5|4077.5|4076|4076.5|4074.5|1386
1626957280000|2021-07-22 12:34:40|4076.5||4076.5||4076.5||4076.5||121
1626957290000|2021-07-22 12:34:50|4076|4075|4076.5|4075|4076.5|4075|4075|4074.5|2158
1626957300000|2021-07-22 12:35:00|4076||4076||4076.5||4076||369
1626957310000|2021-07-22 12:35:10|4075.5|4074|4074.5|4073.5|4075.5|4074|4074.5|4073.5|578
1626957320000|2021-07-22 12:35:20|4074|4073|4073.5|4071.5|4074.5|4073.5|4073|4071.5|2129
1626957330000|2021-07-22 12:35:30|4074|4071|4072|4071|4074|4071|4071.5|4070|1339
1626957340000|2021-07-22 12:35:40|4072.5|4071.5|4074|4072.5|4074.5|4073.5|4072.5|4071.5|1542
1626957350000|2021-07-22 12:35:50||4073||4072.5||4073||4072.5|133
1626957360000|2021-07-22 12:36:00|4073.5||4073.5||4073.5||4073.5||0
1626957370000|2021-07-22 12:36:10|4074||4074||4074||4074||175
1626957380000|2021-07-22 12:36:20|4074.5|4073|4076|4075|4076.5|4075|4074.5|4073|4437
1626957390000|2021-07-22 12:36:30|4076.5|4075.5|4077.5|4076|4078|4076|4076.5|4075.5|340
1626957400000|2021-07-22 12:36:40|4077|4075.5|4076|4075|4077.5|4075.5|4075.5|4074.5|1826
1626957420000|2021-07-22 12:37:00|4075.5|4074.5|4075.5|4074.5|4076|4075|4075|4074.5|515
1626957430000|2021-07-22 12:37:10|4076|4075|4076|4075|4076|4075|4076|4075|548
1626957440000|2021-07-22 12:37:20|||||||||1
1626957450000|2021-07-22 12:37:30|4076.5|4075.5|4077|4075.5|4078|4077|4076.5|4075.5|2612
1626957460000|2021-07-22 12:37:40|4077.5|4076.5|4078.5|4077.5|4079|4077.5|4077.5|4076.5|876
1626957470000|2021-07-22 12:37:50|4078|4078|4075.5|4074.5|4078|4078|4075.5|4074|3113
1626957480000|2021-07-22 12:38:00|4075|4073.5|4075.5|4073.5|4075.5|4073.5|4075|4073.5|584
1626957490000|2021-07-22 12:38:10|4075||4075||4075||4075||206
1626957500000|2021-07-22 12:38:20|4074.5|4073|4074|4072.5|4074.5|4073|4074|4072.5|0
1626957510000|2021-07-22 12:38:30|4074.5|4072|4070.5|4069|4074.5|4072.5|4070.5|4069|8556
1626957520000|2021-07-22 12:38:40|4071|4069.5|4071.5|4070|4072|4070|4071|4069.5|708
1626957530000|2021-07-22 12:38:50|4071|4069.5|4072|4070|4072|4070|4071|4068.5|300
1626957540000|2021-07-22 12:39:00|4072.5||4072.5||4072.5||4072.5||0
1626957550000|2021-07-22 12:39:10|4072||4072||4072||4072||828
1626957570000|2021-07-22 12:39:30|4072.5|4071.5|4072.5|4071|4073.5|4072.5|4070|4068.5|7453
1626957580000|2021-07-22 12:39:40|4072|4070.5|4070.5|4069|4072.5|4070.5|4070|4069|572
1626957590000|2021-07-22 12:39:50|4070|4068.5|4069.5|4068.5|4070.5|4068.5|4069.5|4068.5|164
1626957600000|2021-07-22 12:40:00|4070.5|4069|4070.5|4069.5|4071|4069.5|4069.5|4068.5|453
1626957610000|2021-07-22 12:40:10|4071|4070|4072|4071|4072|4071|4071|4070|589
1626957620000|2021-07-22 12:40:20|4072.5|4071.5|4073.5|4071.5|4073.5|4071.5|4072.5|4071|257
1626957630000|2021-07-22 12:40:30|4073|4072|4073.5|4072|4073.5|4072|4072.5|4072|26
1626957640000|2021-07-22 12:40:40|4073|4071.5|4073|4072|4073|4072|4073|4071.5|652
1626957650000|2021-07-22 12:40:50|4073.5|4072.5|4071.5|4070|4073.5|4073|4071.5|4070|3573
1626957660000|2021-07-22 12:41:00|4072|4070.5|4069|4067.5|4072|4070.5|4069|4067.5|3407
1626957670000|2021-07-22 12:41:10|4070||4070||4070||4070||31
1626957680000|2021-07-22 12:41:20|4069.5|4066.5|4068|4066.5|4069.5|4066.5|4068|4066.5|951
1626957690000|2021-07-22 12:41:30|4067.5|4065.5|4068.5|4066.5|4068.5|4067.5|4067|4065.5|1903
1626957700000|2021-07-22 12:41:40|4068|4067|4069|4067.5|4070|4067.5|4068|4067|835
1626957710000|2021-07-22 12:41:50|4070|4068|4070|4068.5|4070|4068.5|4070|4068|50
1626957720000|2021-07-22 12:42:00|4069.5|4068|4069.5|4068|4069.5|4068|4069.5|4068|106
1626957730000|2021-07-22 12:42:10||4068.5||4068.5||4068.5||4068.5|0
1626957740000|2021-07-22 12:42:20|4070|4069|4070.5|4069.5|4071|4070|4070|4069|1360
1626957750000|2021-07-22 12:42:30|4070|4070|4067.5|4066.5|4070|4070|4067.5|4066|2040
1626957760000|2021-07-22 12:42:40|4069|4067|4068.5|4067|4069|4067.5|4068|4067|830
1626957770000|2021-07-22 12:42:50|4069|4067.5|4069|4068|4069.5|4068|4069|4067|691
1626957780000|2021-07-22 12:43:00|4069.5|4068.5|4071|4069.5|4071|4069.5|4069.5|4068.5|806
1626957800000|2021-07-22 12:43:20|4070.5|4069|4069.5|4067.5|4070.5|4069|4069.5|4067.5|1151
1626957810000|2021-07-22 12:43:30||4068||4068.5||4068.5||4068|2
1626957820000|2021-07-22 12:43:40|4069|4068|4069|4068|4069|4068.5|4068.5|4066.5|1000
1626957830000|2021-07-22 12:43:50|||||||||131
1626957840000|2021-07-22 12:44:00|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|4069.5|4068.5|318
1626957860000|2021-07-22 12:44:20|4069|4068|4068.5|4067.5|4069|4068|4068|4066.5|1809
1626957870000|2021-07-22 12:44:30|4069.5|4068|4069.5|4068.5|4069.5|4068.5|4069.5|4068|388
1626957890000|2021-07-22 12:44:50|4069|4067.5|4068.5|4067.5|4069|4067.5|4068.5|4067.5|603
1626957900000|2021-07-22 12:45:00|4069||4069||4069||4069||729
1626957910000|2021-07-22 12:45:10|4069.5|4068|4069.5|4068|4069.5|4068|4069|4068|435
1626957920000|2021-07-22 12:45:20|4070|4068.5|4071|4070|4071|4070|4069.5|4068.5|2366
1626957930000|2021-07-22 12:45:30|4070.5|4069.5|4070|4069|4070.5|4069.5|4070|4069|34
1626957940000|2021-07-22 12:45:40|4070.5|4069.5|4068.5|4066.5|4070.5|4069.5|4068.5|4066.5|1629
1626957950000|2021-07-22 12:45:50|4068|4067|4068|4066.5|4068|4067.5|4068|4066.5|195
1626957960000|2021-07-22 12:46:00|4067.5|4066|4067.5|4066|4068.5|4067|4066.5|4064.5|3499
1626957970000|2021-07-22 12:46:10|||||||||236
1626957980000|2021-07-22 12:46:20||4067||4067||4067||4067|0
1626957990000|2021-07-22 12:46:30|4068|4067.5|4068.5|4067|4069|4068|4068|4067|2722
1626958000000|2021-07-22 12:46:40|4068|4066|4068|4066|4068.5|4066|4068|4066|683
1626958010000|2021-07-22 12:46:50|4067.5||4067||4067.5||4067||147
1626958040000|2021-07-22 12:47:20|||||||||220
1626958050000|2021-07-22 12:47:30|4066.5|4065|4066.5|4065|4066.5|4065|4066.5|4065|367
1626958060000|2021-07-22 12:47:40|4066||4066||4066.5||4066||14
1626958070000|2021-07-22 12:47:50|||||||||323
1626958080000|2021-07-22 12:48:00|4065.5|4064.5|4066|4065|4066|4065|4065.5|4063|2047
1626958090000|2021-07-22 12:48:10||4065.5||4065.5||4065.5||4065.5|0
1626958100000|2021-07-22 12:48:20|4066.5||4066.5||4066.5||4066.5||968
1626958110000|2021-07-22 12:48:30|||||||||133
1626958130000|2021-07-22 12:48:50|||||||||240
1626958140000|2021-07-22 12:49:00||4066||4066||4066||4066|0
1626958160000|2021-07-22 12:49:20|4066|4065.5|4064|4063|4066|4065.5|4064|4062.5|3643
1626958170000|2021-07-22 12:49:30|4064.5|4063.5|4063|4061.5|4064.5|4064|4062.5|4061|3774
1626958190000|2021-07-22 12:49:50|4062.5|4062|4062|4061|4062.5|4062|4061.5|4061|3581
1626958200000|2021-07-22 12:50:00|4062.5|4060.5|4060.5|4059|4062.5|4060.5|4060.5|4059|413
1626958210000|2021-07-22 12:50:10|4061|4060|4060.5|4059.5|4061.5|4060|4060.5|4059|283
1626958220000|2021-07-22 12:50:20|4060|4058.5|4060.5|4058.5|4060.5|4058.5|4060|4058.5|14
1626958230000|2021-07-22 12:50:30||4059||4059.5||4059.5||4059|9
1626958240000|2021-07-22 12:50:40|4061|4060|4061.5|4060.5|4061.5|4060.5|4061|4060|970
1626958250000|2021-07-22 12:50:50|4061|4060|4061.5|4060|4061.5|4060|4061|4060|0
1626958260000|2021-07-22 12:51:00|4061||4061||4061||4061||0
1626958270000|2021-07-22 12:51:10|4060.5|4059.5|4060|4058.5|4060.5|4059.5|4060|4058.5|1550
1626958280000|2021-07-22 12:51:20|||||||||369
1626958290000|2021-07-22 12:51:30|4059.5|4059|4060|4059.5|4060|4059.5|4059.5|4059|1534
1626958300000|2021-07-22 12:51:40|4060.5|4059|4060.5|4058.5|4060.5|4059.5|4060.5|4058.5|1499
1626958310000|2021-07-22 12:51:50|4060|4059.5|4060.5|4059.5|4060.5|4059.5|4060|4059.5|349
1626958320000|2021-07-22 12:52:00|4061|4060|4062.5|4061|4062.5|4061|4061|4060|3576
1626958340000|2021-07-22 12:52:20|4062|4060.5|4061|4060|4062|4060.5|4061|4060|1152
1626958350000|2021-07-22 12:52:30|4060.5|4059.5|4060.5|4059.5|4061|4060|4060.5|4059.5|364
1626958360000|2021-07-22 12:52:40|4060|4058.5|4060|4058.5|4060.5|4059.5|4060|4058.5|1650
1626958370000|2021-07-22 12:52:50|4060.5|4059.5|4060|4059.5|4060.5|4060|4059.5|4058|8930
1626958380000|2021-07-22 12:53:00|4060.5|4059|4060|4058.5|4060.5|4059.5|4060|4058.5|468
1626958390000|2021-07-22 12:53:10|||||||||61
1626958400000|2021-07-22 12:53:20|4059.5|4058|4058|4057|4059.5|4058|4058|4057|1459
1626958410000|2021-07-22 12:53:30|4058.5||4058||4058.5||4058||201
1626958420000|2021-07-22 12:53:40|4057.5|4056|4056|4054.5|4057.5|4056|4054|4053|3544
1626958430000|2021-07-22 12:53:50|4056.5|4055|4057.5|4056|4057.5|4057|4056.5|4055|1647
1626958440000|2021-07-22 12:54:00|4058|4056.5|4057.5|4056|4060|4058|4057.5|4056|3833
1626958450000|2021-07-22 12:54:10|4057|4056.5|4057|4056|4057.5|4056.5|4057|4056|547
1626958460000|2021-07-22 12:54:20|||||||||158
1626958470000|2021-07-22 12:54:30|||||||||1
1626958480000|2021-07-22 12:54:40|4056.5|4055|4056.5|4055|4056.5|4056|4056.5|4055|828
1626958490000|2021-07-22 12:54:50|4057|4055.5|4057.5|4056|4057.5|4056|4057|4055.5|1271
1626958500000|2021-07-22 12:55:00|4058|4056.5|4057.5|4056|4058.5|4057.5|4057.5|4056|1030
1626958510000|2021-07-22 12:55:10|4057|4055.5|4056|4054.5|4057|4055.5|4056|4054.5|1220
1626958520000|2021-07-22 12:55:20|4055.5|4054|4055|4053.5|4055.5|4054|4055|4053.5|186
1626958530000|2021-07-22 12:55:30|4056|4053|4056|4054.5|4056|4054.5|4056|4053|1283
1626958540000|2021-07-22 12:55:40|||||||||58
1626958550000|2021-07-22 12:55:50|4055.5|4054|4055|4053.5|4055.5|4054|4055|4053.5|1084
1626958570000|2021-07-22 12:56:10||4054||4053.5||4054||4053.5|8
1626958580000|2021-07-22 12:56:20|||||||||36
1626958590000|2021-07-22 12:56:30|4054.5|4053|4054|4053|4054.5|4053|4054|4053|1006
1626958600000|2021-07-22 12:56:40|4054.5|4053.5|4055|4054|4055|4054|4054.5|4053.5|1222
1626958610000|2021-07-22 12:56:50|||||||||40
1626958620000|2021-07-22 12:57:00|4054.5|4053.5|4056|4054.5|4056|4055.5|4054|4053.5|6794
1626958630000|2021-07-22 12:57:10|4055.5|4055|4058|4057|4058.5|4057|4055.5|4055|2216
1626958640000|2021-07-22 12:57:20|||||||||676
1626958650000|2021-07-22 12:57:30|4059|4057.5|4058|4057|4059|4057.5|4058|4057|878
1626958660000|2021-07-22 12:57:40|4057.5|4056.5|4058|4056.5|4058|4057|4057.5|4056.5|383
1626958670000|2021-07-22 12:57:50|4057.5|4056|4057.5|4056.5|4057.5|4056.5|4057.5|4055.5|529
1626958680000|2021-07-22 12:58:00|4058|4057|4059|4058|4059|4058|4058|4056.5|1025
1626958690000|2021-07-22 12:58:10|4059.5|4058.5|4059|4057|4060|4059|4059|4057|2009
1626958700000|2021-07-22 12:58:20|4058.5||4058||4058.5||4058||110
1626958720000|2021-07-22 12:58:40|4058.5|4057.5|4059|4058|4059|4058|4058.5|4057.5|879
1626958730000|2021-07-22 12:58:50|||||||||68
1626958740000|2021-07-22 12:59:00||4058.5||4058.5||4058.5||4058.5|125
1626958750000|2021-07-22 12:59:10|4058.5|4058|4058.5|4057.5|4059|4058|4058.5|4056.5|1639
1626958760000|2021-07-22 12:59:20|4059||4059||4059||4058.5||744
1626958770000|2021-07-22 12:59:30|4058.5|4058|4058|4057|4059|4058|4058|4056|3147
1626958780000|2021-07-22 12:59:40|||||||||109
1626958790000|2021-07-22 12:59:50|4057.5|4056|4057|4055.5|4057.5|4056|4056.5|4055|3609
1626958800000|2021-07-22 13:00:00|4056.5|4055|4057.5|4056.5|4058|4057|4056|4055|4329
1626958810000|2021-07-22 13:00:10|4057|4056|4056|4055|4057|4056|4056|4055|1166
1626958820000|2021-07-22 13:00:20|||||||||197
1626958830000|2021-07-22 13:00:30|4056.5|4055.5|4056|4054.5|4056.5|4056|4055|4053.5|3879
1626958840000|2021-07-22 13:00:40|4056.5|4055|4056|4055|4056.5|4055|4056|4055|137
1626958850000|2021-07-22 13:00:50|4056.5|4055.5|4055.5|4054.5|4057|4055.5|4055|4053|6022
1626958860000|2021-07-22 13:01:00|4055|4054|4054.5|4053.5|4056|4055.5|4054.5|4053|1506
1626958870000|2021-07-22 13:01:10|4054|4054|4054.5|4053.5|4054.5|4054|4053.5|4052.5|2499
1626958880000|2021-07-22 13:01:20|4054|4053|4054|4052.5|4054|4053|4054|4052|303
1626958890000|2021-07-22 13:01:30|||||||||109
1626958900000|2021-07-22 13:01:40|4053.5|4053|4053.5|4052.5|4053.5|4053|4053.5|4052.5|292
1626958910000|2021-07-22 13:01:50|4054|4053|4055|4054|4055|4054|4054|4052.5|1018
1626958920000|2021-07-22 13:02:00|4055.5|4054.5|4054.5|4053.5|4056.5|4056|4054.5|4053.5|4684
1626958930000|2021-07-22 13:02:10|4054|4053|4054.5|4053.5|4054.5|4053.5|4054|4052.5|1653
1626958940000|2021-07-22 13:02:20|4054|4054|4055.5|4054.5|4056.5|4056|4054|4053.5|3140
1626958950000|2021-07-22 13:02:30|4055||4055||4055.5||4055||1422
1626958960000|2021-07-22 13:02:40|4054.5|4054|4055|4053.5|4055|4054|4054.5|4053.5|884
1626958970000|2021-07-22 13:02:50|||||||||10
1626958980000|2021-07-22 13:03:00||4054||4053.5||4054||4053.5|224
1626958990000|2021-07-22 13:03:10|4054.5|4052.5|4055|4053.5|4055|4053.5|4053.5|4052|4471
1626959000000|2021-07-22 13:03:20|4054.5|4053|4054.5|4053|4054.5|4053.5|4054|4053|998
1626959010000|2021-07-22 13:03:30||4053.5||4053||4053.5||4053|92
1626959020000|2021-07-22 13:03:40|4054|4053.5|4054.5|4053.5|4054.5|4053.5|4054|4053|117
1626959030000|2021-07-22 13:03:50||4053||4053.5||4053.5||4053|288
1626959040000|2021-07-22 13:04:00|4055|4054|4055.5|4053.5|4056|4055|4054|4053.5|8748
1626959050000|2021-07-22 13:04:10|4055|4053|4054|4052|4055|4053|4054|4052|1204
1626959060000|2021-07-22 13:04:20|4053.5|4052.5|4053.5|4051.5|4054|4052.5|4052|4051|5073
1626959070000|2021-07-22 13:04:30|4054|4052|4055|4053.5|4055|4054|4054|4052|2229
1626959080000|2021-07-22 13:04:40|4054.5||4054.5||4054.5||4054.5||1000
1626959090000|2021-07-22 13:04:50|4054|4052.5|4054.5|4053.5|4054.5|4053.5|4054|4052.5|1695
1626959100000|2021-07-22 13:05:00|4055|4053|4056|4054.5|4056.5|4055.5|4055|4053|5732
1626959110000|2021-07-22 13:05:10||4054||4054||4054||4054|62
1626959120000|2021-07-22 13:05:20|4055.5|4054.5|4057|4056|4057.5|4056.5|4055.5|4054.5|2209
1626959130000|2021-07-22 13:05:30|4057.5|4056.5|4056.5|4055.5|4058|4056.5|4056.5|4055.5|1642
1626959140000|2021-07-22 13:05:40|4056|4055|4056.5|4055|4056.5|4055|4055.5|4055|621
1626959150000|2021-07-22 13:05:50||4055.5||4055||4055.5||4055|722
1626959160000|2021-07-22 13:06:00|4056|4055.5|4056.5|4056|4056.5|4056|4056|4055|254
1626959170000|2021-07-22 13:06:10|4056|4055.5|4056.5|4056|4056.5|4056|4056|4055.5|1420
1626959180000|2021-07-22 13:06:20|4057|4056.5|4057|4056|4057|4056.5|4056.5|4056|1097
1626959190000|2021-07-22 13:06:30||4056.5||4056.5||4056.5||4056.5|1272
1626959200000|2021-07-22 13:06:40|4057.5|4057|4057.5|4056.5|4057.5|4057|4057|4056.5|1169
1626959210000|2021-07-22 13:06:50|||||||||175
1626959230000|2021-07-22 13:07:10|4058|4057|4059|4057.5|4059|4058|4058|4056.5|2210
1626959240000|2021-07-22 13:07:20|4058.5||4058.5||4058.5||4058.5||38
1626959270000|2021-07-22 13:07:50|4058|4057|4058.5|4057.5|4058.5|4057.5|4057.5|4057|3877
1626959280000|2021-07-22 13:08:00|4059|4058|4062.5|4061|4062.5|4061.5|4059|4058|6897
1626959290000|2021-07-22 13:08:10|4062|4061.5|4061.5|4060|4062.5|4061.5|4061|4060|1406
1626959300000|2021-07-22 13:08:20|4061||4061||4061||4061||231
1626959310000|2021-07-22 13:08:30|||||||||36
1626959320000|2021-07-22 13:08:40|4060.5|4059.5|4059.5|4058.5|4060.5|4059.5|4059.5|4058.5|1651
1626959330000|2021-07-22 13:08:50|4060||4059.5||4060||4059.5||751
1626959340000|2021-07-22 13:09:00|||||||||437
1626959350000|2021-07-22 13:09:10|||||||||535
1626959360000|2021-07-22 13:09:20|4060|4059|4060.5|4059|4060.5|4059|4060|4059|916
1626959390000|2021-07-22 13:09:50|4061|4059.5|4062|4061|4062|4061|4060.5|4059.5|7517
1626959400000|2021-07-22 13:10:00|4061.5|4060.5|4062|4061|4062|4061|4061.5|4060.5|2689
1626959410000|2021-07-22 13:10:10|4061|4060.5|4062.5|4061|4062.5|4061|4061|4060.5|1388
1626959420000|2021-07-22 13:10:20|4063.5|4061.5|4064|4062|4064|4062|4063|4061.5|247
1626959430000|2021-07-22 13:10:30|4064.5|4062.5|4064.5|4063.5|4065.5|4064|4064.5|4062.5|1552
1626959440000|2021-07-22 13:10:40|||||||||60
1626959450000|2021-07-22 13:10:50|4065.5|4064|4065.5|4064|4065.5|4064|4065.5|4064|199
1626959460000|2021-07-22 13:11:00|4066|4064.5|4067.5|4065.5|4069|4068.5|4066|4064.5|6565
1626959470000|2021-07-22 13:11:10|4067|4066|4066.5|4066|4067.5|4066|4066.5|4065.5|812
1626959480000|2021-07-22 13:11:20|4067||4067||4067||4066.5||124
1626959490000|2021-07-22 13:11:30|4067.5|4066.5|4067.5|4066.5|4067.5|4066.5|4067.5|4066.5|1418
1626959500000|2021-07-22 13:11:40||4067||4066.5||4067||4066.5|532
1626959510000|2021-07-22 13:11:50|4067|4067|4068.5|4067.5|4068.5|4067.5|4067|4066.5|2054
1626959520000|2021-07-22 13:12:00|4068|4066.5|4066|4065|4068|4066.5|4066|4064|1747
1626959530000|2021-07-22 13:12:10|4066.5|4064.5|4067|4065.5|4068|4066|4066.5|4064|4039
1626959540000|2021-07-22 13:12:20|4067.5|4066|4068|4066|4068|4066|4067.5|4066|50
1626959550000|2021-07-22 13:12:30|4067.5|4065.5|4066|4064.5|4067.5|4065.5|4066|4064.5|631
1626959560000|2021-07-22 13:12:40||4065||4064.5||4065||4064.5|61
1626959570000|2021-07-22 13:12:50|4065.5|4065|4066.5|4065|4067.5|4066|4065.5|4065|1531
1626959580000|2021-07-22 13:13:00|4067||4066.5||4067||4066.5||100
1626959600000|2021-07-22 13:13:20|4066||4066.5||4066.5||4066||369
1626959610000|2021-07-22 13:13:30|4067|4065.5|4066.5|4065|4067|4066|4066.5|4065|531
1626959620000|2021-07-22 13:13:40|4067|4065.5|4067|4066|4067|4066|4067|4065.5|176
1626959630000|2021-07-22 13:13:50|4066.5|4065|4068|4067.5|4068|4067.5|4066.5|4065|1513
1626959640000|2021-07-22 13:14:00|4068.5|4067|4068|4066.5|4068.5|4067|4068|4066.5|2686
1626959650000|2021-07-22 13:14:10|4068.5|4067|4068.5|4067.5|4068.5|4067.5|4068.5|4066.5|458
1626959660000|2021-07-22 13:14:20||4067||4067||4067||4067|0
1626959670000|2021-07-22 13:14:30|4068||4068||4068.5||4068||50
1626959680000|2021-07-22 13:14:40|4068.5||4068||4068.5||4068||251
1626959700000|2021-07-22 13:15:00|4068.5|4067.5|4069.5|4069|4069.5|4069|4068.5|4067|1995
1626959710000|2021-07-22 13:15:10|4069|4068.5|4066.5|4065|4069|4068.5|4066.5|4065|3868
1626959720000|2021-07-22 13:15:20|||||||||14
1626959730000|2021-07-22 13:15:30|4066|4064.5|4066|4064.5|4066|4064.5|4066|4064.5|655
1626959740000|2021-07-22 13:15:40||4065||4065||4065||4065|60
1626959750000|2021-07-22 13:15:50|4066.5|4065.5|4068|4066.5|4068|4066.5|4066.5|4065.5|1330
1626959760000|2021-07-22 13:16:00|4067.5|4067|4067.5|4067|4068|4067|4067.5|4066.5|300
1626959770000|2021-07-22 13:16:10|4068|4067.5|4068.5|4067.5|4068.5|4067.5|4068|4067|655
1626959780000|2021-07-22 13:16:20|4069|4068|4069|4068|4069|4068|4069|4068|473
1626959790000|2021-07-22 13:16:30|4068.5|4067.5|4067.5|4067|4068.5|4067.5|4067.5|4067|1158
1626959800000|2021-07-22 13:16:40|4068||4068||4068||4068||0
1626959820000|2021-07-22 13:17:00||4067.5||4067.5||4067.5||4067.5|183
1626959830000|2021-07-22 13:17:10|4067.5|4067|4066.5|4065.5|4067.5|4067|4066.5|4065.5|2240
1626959840000|2021-07-22 13:17:20|||||||||220
1626959850000|2021-07-22 13:17:30|4067|4066|4068|4066.5|4068.5|4067.5|4066.5|4066|1322
1626959860000|2021-07-22 13:17:40|4068.5|4067|4068.5|4067|4068.5|4067|4068|4066|200
1626959870000|2021-07-22 13:17:50|||||||||12
1626959880000|2021-07-22 13:18:00|4068|4067.5|4068|4067|4068|4067.5|4067.5|4066|1901
1626959890000|2021-07-22 13:18:10|4068.5|4067.5|4068|4067|4068.5|4068|4068|4067|679
1626959900000|2021-07-22 13:18:20|4067.5|4066|4067.5|4066|4067.5|4066|4067.5|4066|332
1626959920000|2021-07-22 13:18:40|4067|4065.5|4067.5|4066|4067.5|4066|4067|4065|1287
1626959930000|2021-07-22 13:18:50|||||||||137
1626959940000|2021-07-22 13:19:00|4067||4067||4067||4067||0
1626959950000|2021-07-22 13:19:10|4067.5|4066.5|4067.5|4066.5|4068|4067.5|4067.5|4066.5|1557
1626959960000|2021-07-22 13:19:20|4068|4067|4067.5|4066.5|4068.5|4067.5|4067.5|4066.5|2209
1626959970000|2021-07-22 13:19:30|4067|4066|4065.5|4064|4067|4066|4065.5|4063.5|1777
1626959980000|2021-07-22 13:19:40|4065|4063.5|4063.5|4062|4065|4063.5|4063.5|4062|530
1626959990000|2021-07-22 13:19:50|4063|4061.5|4062.5|4060.5|4063.5|4062|4062.5|4060.5|155
1626960000000|2021-07-22 13:20:00|4062|4060|4059|4057|4062|4060|4058.5|4056.5|5604
1626960010000|2021-07-22 13:20:10|4058.5|4056.5|4058|4057|4058.5|4057|4058|4056.5|1235
1626960020000|2021-07-22 13:20:20|4058.5|4057.5|4060.5|4059.5|4061|4059.5|4058|4057|3967
1626960030000|2021-07-22 13:20:30|4060|4060|4060|4059|4060|4060|4059.5|4059|2287
1626960040000|2021-07-22 13:20:40|4059.5||4059.5||4059.5||4059.5||0
1626960050000|2021-07-22 13:20:50|4059|4058.5|4059.5|4058.5|4059.5|4058.5|4059|4057.5|2696
1626960060000|2021-07-22 13:21:00|4060|4059|4062|4060.5|4062|4060.5|4060|4058.5|3060
1626960070000|2021-07-22 13:21:10|4061.5|4060|4062|4060.5|4062|4060.5|4061.5|4060|36
1626960080000|2021-07-22 13:21:20|4062.5|4061|4062.5|4061.5|4063|4061.5|4062|4061|1030
1626960090000|2021-07-22 13:21:30|4062|4061|4062.5|4061.5|4062.5|4061.5|4062|4061|1726
1626960100000|2021-07-22 13:21:40|4062|4060.5|4061|4060|4062|4061|4061|4059.5|2468
1626960110000|2021-07-22 13:21:50|4060.5|4059.5|4060|4059|4060.5|4060|4060|4058.5|1626
1626960120000|2021-07-22 13:22:00|4059.5|4058.5|4059|4057.5|4060|4058.5|4059|4057.5|1139
1626960130000|2021-07-22 13:22:10|||||||||17
1626960140000|2021-07-22 13:22:20|4058.5|4057|4058|4057|4058.5|4057|4058|4057|702
1626960150000|2021-07-22 13:22:30|4058.5|4057.5|4058|4057.5|4058.5|4057.5|4058|4057|523
1626960160000|2021-07-22 13:22:40|4058.5|4058|4058|4057|4058.5|4058|4058|4057|2159
1626960170000|2021-07-22 13:22:50|4057.5|4056.5|4057|4055.5|4058|4056.5|4056.5|4055|2593
1626960180000|2021-07-22 13:23:00|4056.5|4055|4056.5|4055|4056.5|4055|4055.5|4053.5|5663
1626960190000|2021-07-22 13:23:10|4057|4055.5|4056.5|4055.5|4058.5|4057|4056.5|4055|5575
1626960200000|2021-07-22 13:23:20|4056|4056|4056|4055|4056.5|4056|4055|4054|9096
1626960210000|2021-07-22 13:23:30|4056.5|4055.5|4056.5|4055.5|4057|4056.5|4056.5|4055|2704
1626960220000|2021-07-22 13:23:40|4057|4056|4057|4056|4057|4056|4056.5|4055.5|828
1626960230000|2021-07-22 13:23:50|4057.5|4056.5|4058|4056.5|4058|4057.5|4057|4056|1545
1626960240000|2021-07-22 13:24:00|4058.5|4057|4059.5|4059|4059.5|4059|4058.5|4057|2172
1626960250000|2021-07-22 13:24:10|4060|4058.5|4059.5|4058.5|4060|4059|4059.5|4058.5|2196
1626960270000|2021-07-22 13:24:30||4059||4058.5||4059||4058.5|25
1626960280000|2021-07-22 13:24:40|4060|4059|4059.5|4059|4060|4059.5|4059.5|4059|27806
1626960290000|2021-07-22 13:24:50|4060|4059.5|4060.5|4060|4060.5|4060|4060|4059.5|1220
1626960300000|2021-07-22 13:25:00|4061|4060.5|4062|4061|4062.5|4061.5|4061|4060.5|4749
1626960310000|2021-07-22 13:25:10|4061.5|4060.5|4061|4060|4062|4061|4061|4060|3516
1626960320000|2021-07-22 13:25:20|4061.5|4060.5|4061|4060.5|4061.5|4061|4061|4060|4299
1626960330000|2021-07-22 13:25:30|4060.5|4060|4060|4058.5|4061|4060|4059.5|4058|6994
1626960340000|2021-07-22 13:25:40|4059.5||4059.5||4060||4059.5||161
1626960350000|2021-07-22 13:25:50|4059|4058|4059|4058|4059.5|4058.5|4059|4057.5|843
1626960360000|2021-07-22 13:26:00|4058.5|4058.5|4059.5|4058.5|4059.5|4059|4058.5|4058|3976
1626960370000|2021-07-22 13:26:10|4059|4058|4059.5|4058.5|4059.5|4059|4059|4058|1705
1626960380000|2021-07-22 13:26:20||4059||4058.5||4059||4058.5|410
1626960390000|2021-07-22 13:26:30|4059|4058|4058|4057|4059|4058|4057.5|4056.5|3114
1626960400000|2021-07-22 13:26:40|||||||||117
1626960410000|2021-07-22 13:26:50|4057.5|4056.5|4058.5|4057.5|4059|4058|4057.5|4056.5|10091
1626960420000|2021-07-22 13:27:00|4058|4057|4053|4051.5|4058.5|4057|4052.5|4051|12141
1626960430000|2021-07-22 13:27:10|4052.5|4052.5|4053|4051.5|4053|4052.5|4052.5|4051.5|4107
1626960440000|2021-07-22 13:27:20|4052|4052|4053|4052|4053|4052.5|4052|4051.5|3446
1626960450000|2021-07-22 13:27:30|4053.5|4052.5|4053|4052|4054|4053|4052.5|4051.5|6320
1626960460000|2021-07-22 13:27:40||4052.5||4052.5||4052.5||4052.5|805
1626960470000|2021-07-22 13:27:50|4053.5|4052|4054.5|4053|4054.5|4054|4053.5|4052|7054
1626960480000|2021-07-22 13:28:00|4055|4053.5|4058.5|4057.5|4058.5|4058|4055|4052.5|5168
1626960490000|2021-07-22 13:28:10|4058|4057|4058|4056.5|4059|4058|4057|4056.5|7084
1626960500000|2021-07-22 13:28:20|||||||||22
1626960510000|2021-07-22 13:28:30|4057.5|4056|4057.5|4056.5|4057.5|4056.5|4056|4055|3947
1626960520000|2021-07-22 13:28:40|4058|4057|4058|4057|4059.5|4058|4057|4056.5|4251
1626960530000|2021-07-22 13:28:50|4057.5|4056.5|4057|4056|4058|4056.5|4057|4056|961
1626960540000|2021-07-22 13:29:00|4056.5|4055.5|4055.5|4053.5|4056.5|4055.5|4054.5|4053|3289
1626960550000|2021-07-22 13:29:10|4055|4053|4054.5|4053.5|4055|4053.5|4054|4052|3996
1626960560000|2021-07-22 13:29:20|4055|4053|4054.5|4053|4055|4053.5|4054.5|4053|502
1626960570000|2021-07-22 13:29:30|4054|4053.5|4054.5|4053|4054.5|4053.5|4054|4053|631
1626960580000|2021-07-22 13:29:40|4055|4053.5|4053|4052|4055|4053.5|4053|4051.5|6103
1626960590000|2021-07-22 13:29:50|4053.5|4051.5|4055|4053.5|4055.5|4054.5|4053.5|4051.5|7447
1626960600000|2021-07-22 13:30:00|4055.5|4054|4056.5|4054.5|4060|4059|4055.5|4053.5|14901
1626960610000|2021-07-22 13:30:10|4056|4055|4064.5|4063.5|4065|4064.5|4056|4055|17853
1626960620000|2021-07-22 13:30:20|4064|4064|4059|4058|4064|4064|4057.5|4057|5719
1626960630000|2021-07-22 13:30:30|4058.5|4057|4056.5|4054.5|4059|4057|4056|4054.5|2991
1626960640000|2021-07-22 13:30:40|4057|4055|4058|4057|4058|4057|4057|4055|4854
1626960650000|2021-07-22 13:30:50|4058.5|4057.5|4059.5|4058|4060|4059.5|4058.5|4056.5|10321
1626960660000|2021-07-22 13:31:00|4059|4057.5|4052.5|4051|4059|4057.5|4050.5|4050|20367
1626960670000|2021-07-22 13:31:10|4052|4050.5|4048|4046|4052|4050.5|4041.5|4040|20974
1626960680000|2021-07-22 13:31:20|4047.5|4045|4047.5|4045|4049|4047|4044|4042|3993
1626960690000|2021-07-22 13:31:30|4047|4044.5|4045.5|4044|4047.5|4046|4045|4043.5|1891
1626960700000|2021-07-22 13:31:40|4045|4043.5|4046|4045|4046.5|4045.5|4045|4043.5|2098
1626960710000|2021-07-22 13:31:50|4045.5|4044.5|4043.5|4042|4046|4044.5|4042|4040.5|3764
1626960720000|2021-07-22 13:32:00|4045|4042.5|4033.5|4031|4045|4043|4033.5|4030.5|15122
1626960730000|2021-07-22 13:32:10|4033|4031.5|4037.5|4035.5|4037.5|4035.5|4033|4031.5|2805
1626960740000|2021-07-22 13:32:20|4037|4035|4034.5|4033|4037|4036|4032|4031|6944
1626960750000|2021-07-22 13:32:30|4034|4032.5|4033|4031.5|4034|4032.5|4031|4030|2170
1626960760000|2021-07-22 13:32:40|4033.5|4032|4034|4032|4034.5|4033|4032.5|4031|1093
1626960770000|2021-07-22 13:32:50|4034.5|4032.5|4035|4034.5|4035.5|4034.5|4034.5|4032.5|7264
1626960780000|2021-07-22 13:33:00|4035.5|4035|4035.5|4032.5|4035.5|4035|4034|4032.5|4785
1626960790000|2021-07-22 13:33:10|4036.5|4033|4037|4036.5|4037.5|4036.5|4035|4033|4840
1626960800000|2021-07-22 13:33:20|4037.5|4037|4042|4040|4042|4040|4037.5|4037|2993
1626960810000|2021-07-22 13:33:30|4041.5|4040.5|4047.5|4046|4048|4047|4041.5|4039.5|4702
1626960820000|2021-07-22 13:33:40|4048|4046.5|4044|4043|4048|4047|4043|4042|5984
1626960830000|2021-07-22 13:33:50|4044.5|4042.5|4047.5|4046|4048|4046|4044.5|4042.5|1696
1626960840000|2021-07-22 13:34:00|4048|4046.5|4047|4044.5|4049.5|4048.5|4046|4044.5|7814
1626960850000|2021-07-22 13:34:10|4047.5|4045|4043|4041|4048.5|4046.5|4040.5|4039.5|5022
1626960860000|2021-07-22 13:34:20|4042.5|4040.5|4041.5|4040|4042.5|4040.5|4041|4040|1621
1626960870000|2021-07-22 13:34:30|4041|4039|4040|4038.5|4041.5|4040|4038.5|4037|6032
1626960880000|2021-07-22 13:34:40|4040.5|4039|4042|4040|4042.5|4041|4039.5|4036.5|7057
1626960890000|2021-07-22 13:34:50|4041.5|4039.5|4038.5|4037|4041.5|4039.5|4038.5|4037|11753
1626960900000|2021-07-22 13:35:00|4039|4037.5|4039|4036.5|4041.5|4040.5|4038|4036.5|20151
1626960910000|2021-07-22 13:35:10|4039.5|4037|4045|4044|4045|4044|4039.5|4037|9094
1626960920000|2021-07-22 13:35:20|4045.5|4044.5|4043.5|4040.5|4046|4045|4043.5|4040.5|3924
1626960930000|2021-07-22 13:35:30|4043|4039.5|4041.5|4039.5|4043|4039.5|4041.5|4039.5|623
1626960940000|2021-07-22 13:35:40|4042.5|4040|4046|4044.5|4046|4044.5|4042.5|4040|2545
1626960950000|2021-07-22 13:35:50|4046.5|4045|4048|4045.5|4048|4045.5|4046.5|4045|1969
1626960960000|2021-07-22 13:36:00|4047.5|4046|4046|4043.5|4047.5|4046|4045|4042|2507
1626960970000|2021-07-22 13:36:10|4045.5|4043|4043.5|4041.5|4045.5|4043|4043.5|4041.5|1069
1626960980000|2021-07-22 13:36:20|4043||4043.5||4043.5||4043||3
1626960990000|2021-07-22 13:36:30|4043|4041|4046.5|4045|4047.5|4046|4043|4041|2512
1626961000000|2021-07-22 13:36:40|4047.5|4045.5|4046.5|4045|4047.5|4046|4046.5|4045|1476
1626961010000|2021-07-22 13:36:50|4047|4045.5|4047.5|4046.5|4047.5|4047|4047|4045.5|2317
1626961020000|2021-07-22 13:37:00|4047|4045|4047.5|4046|4048|4046.5|4046.5|4044|3362
1626961030000|2021-07-22 13:37:10|4047|4045|4046|4044.5|4047|4045|4046|4044.5|1322
1626961040000|2021-07-22 13:37:20|4046.5|4045|4048|4046|4048|4047|4046.5|4045|1500
1626961050000|2021-07-22 13:37:30|4047.5|4046.5|4047|4046|4047.5|4046.5|4047|4046|502
1626961060000|2021-07-22 13:37:40|4046.5|4045.5|4046|4045|4047|4045.5|4045.5|4045|2104
1626961070000|2021-07-22 13:37:50|4045.5|4044.5|4044|4042|4046|4044.5|4044|4042|1232
1626961080000|2021-07-22 13:38:00|4043.5|4043|4043.5|4043|4043.5|4043|4043.5|4043|0
1626961090000|2021-07-22 13:38:10|4043|4042|4044|4043|4044.5|4043.5|4042.5|4040.5|6487
1626961100000|2021-07-22 13:38:20|||||||||64
1626961110000|2021-07-22 13:38:30|4043.5|4042.5|4042.5|4041|4044|4043|4041.5|4040|5961
1626961120000|2021-07-22 13:38:40|4042|4041.5|4042|4041|4042.5|4041.5|4042|4040.5|660
1626961130000|2021-07-22 13:38:50|4042.5|4041.5|4043|4042|4043|4042|4042.5|4041.5|1746
1626961140000|2021-07-22 13:39:00|4043.5|4042.5|4043|4042|4044|4042.5|4043|4042|4490
1626961150000|2021-07-22 13:39:10|4043.5|4041.5|4041|4039.5|4043.5|4041.5|4040|4038.5|5012
1626961160000|2021-07-22 13:39:20|4040|4040|4041.5|4040.5|4041.5|4040.5|4040|4040|2543
1626961170000|2021-07-22 13:39:30|4042|4041|4041|4039.5|4043|4041|4041|4039.5|2426
1626961180000|2021-07-22 13:39:40||4038.5||4039.5||4039.5||4038.5|1051
1626961190000|2021-07-22 13:39:50||4040||4040||4040||4040|1497
1626961200000|2021-07-22 13:40:00|4041.5|4041|4041.5|4039.5|4043|4041.5|4039.5|4038|5111
1626961210000|2021-07-22 13:40:10|4041|4039|4041|4039.5|4041.5|4039.5|4037.5|4037|3772
1626961220000|2021-07-22 13:40:20|4040.5|4040|4041|4039.5|4041|4040|4040.5|4038.5|2211
1626961230000|2021-07-22 13:40:30|4040.5|4040|4041|4040|4041|4040|4040.5|4039.5|876
1626961240000|2021-07-22 13:40:40|4041.5|4040.5|4041.5|4040|4042|4040.5|4041|4040|2220
1626961250000|2021-07-22 13:40:50|4041|4039.5|4038|4036.5|4041.5|4040|4038|4036.5|6935
1626961260000|2021-07-22 13:41:00|4037.5|4035.5|4041|4039.5|4041.5|4041|4035.5|4033.5|18991
1626961270000|2021-07-22 13:41:10|4040.5|4038.5|4041|4039|4041|4039|4040|4038.5|439
1626961280000|2021-07-22 13:41:20|4041.5|4039.5|4041.5|4039.5|4042|4041.5|4041.5|4039.5|7673
1626961290000|2021-07-22 13:41:30|4042|4040|4043|4041.5|4043|4042|4042|4040|1415
1626961300000|2021-07-22 13:41:40|||||||||20
1626961310000|2021-07-22 13:41:50|4042.5|4041|4041|4039|4042.5|4041|4040|4038.5|5772
1626961320000|2021-07-22 13:42:00|4040.5|4038.5|4040|4038.5|4041|4039|4037|4036.5|9191
1626961330000|2021-07-22 13:42:10|4039.5|4037.5|4038|4037|4039.5|4037.5|4037.5|4035.5|3899
1626961340000|2021-07-22 13:42:20|4038.5|4037.5|4041|4040|4041|4040|4038.5|4037.5|5735
1626961350000|2021-07-22 13:42:30|4041.5|4039.5|4041|4040|4041.5|4040|4040.5|4039.5|2332
1626961360000|2021-07-22 13:42:40|4040.5|4040.5|4041|4039|4041|4040.5|4040.5|4038.5|4833
1626961370000|2021-07-22 13:42:50|4040.5|4039.5|4041|4039|4041|4039.5|4039.5|4037|4607
1626961380000|2021-07-22 13:43:00|4040.5|4039.5|4041|4039|4041|4040|4040.5|4039|756
1626961390000|2021-07-22 13:43:10|4040.5|4038.5|4038|4036|4041|4039|4038|4035.5|3309
1626961400000|2021-07-22 13:43:20|4037.5|4035.5|4035|4033|4037.5|4035.5|4035|4032.5|1460
1626961410000|2021-07-22 13:43:30|4034.5|4033.5|4034.5|4033|4037|4034.5|4034|4032.5|2321
1626961420000|2021-07-22 13:43:40|4035|4032.5|4035|4033.5|4035|4034.5|4034.5|4032.5|723
1626961430000|2021-07-22 13:43:50|4034.5|4032.5|4035|4034|4035.5|4034.5|4034|4032.5|1250
1626961440000|2021-07-22 13:44:00|4035.5|4034.5|4035|4034|4036.5|4035.5|4035|4034|2991
1626961450000|2021-07-22 13:44:10|4034.5|4033.5|4034|4032|4035|4034|4033.5|4032|4388
1626961460000|2021-07-22 13:44:20|4034.5|4032.5|4034.5|4032.5|4034.5|4033.5|4033.5|4032|4358
1626961470000|2021-07-22 13:44:30|4034|4032|4034.5|4032.5|4034.5|4032.5|4033|4031|3606
1626961480000|2021-07-22 13:44:40|4034|4033|4034.5|4033|4034.5|4033.5|4034|4033|174
1626961490000|2021-07-22 13:44:50|4035.5|4033.5|4037|4036.5|4037|4036.5|4034.5|4032.5|4031
1626961500000|2021-07-22 13:45:00|4038|4035.5|4036|4033.5|4038|4036.5|4035.5|4033.5|3284
1626961510000|2021-07-22 13:45:10|4035.5||4035||4035.5||4035||175
1626961520000|2021-07-22 13:45:20||4034||4034||4034||4034|60
1626961530000|2021-07-22 13:45:30|4034.5|4033.5|4035.5|4034.5|4035.5|4035|4034.5|4033.5|4785
1626961540000|2021-07-22 13:45:40|4035|4033.5|4035|4034|4036.5|4035.5|4035|4032.5|4683
1626961550000|2021-07-22 13:45:50|4034.5|4033.5|4034.5|4033|4035|4034|4034|4033|1341
1626961560000|2021-07-22 13:46:00|4035|4033.5|4035.5|4033.5|4035.5|4034|4035|4033|1995
1626961570000|2021-07-22 13:46:10|4036.5|4034|4036|4035.5|4036.5|4035.5|4035.5|4034|1160
1626961580000|2021-07-22 13:46:20|4036.5|4036|4037.5|4036.5|4037.5|4036.5|4036.5|4036|383
1626961600000|2021-07-22 13:46:40|4037|4036|4038|4036|4039|4038|4037|4036|2434
1626961610000|2021-07-22 13:46:50|4038.5|4036.5|4039|4038|4039|4038|4038.5|4036.5|337
1626961620000|2021-07-22 13:47:00|4039.5|4037.5|4041.5|4039.5|4041.5|4039.5|4039|4037.5|3176
1626961640000|2021-07-22 13:47:20|4042|4040|4045.5|4044.5|4045.5|4044.5|4042|4040|3246
1626961650000|2021-07-22 13:47:30|4046|4045|4048|4047|4048|4047|4046|4045|1971
1626961660000|2021-07-22 13:47:40|4048.5|4047.5|4049.5|4048|4049.5|4048|4048.5|4047|546
1626961670000|2021-07-22 13:47:50|4050|4048.5|4053.5|4052|4053.5|4053|4050|4048|3618
1626961680000|2021-07-22 13:48:00|4053|4052.5|4053.5|4052|4054|4053.5|4048.5|4046.5|11202
1626961690000|2021-07-22 13:48:10|4053|4051.5|4052.5|4050.5|4053.5|4052|4052.5|4050|981
1626961700000|2021-07-22 13:48:20|4052|4050|4052.5|4051|4052.5|4051|4051|4049|772
1626961710000|2021-07-22 13:48:30|4052|4051.5|4053.5|4051.5|4053.5|4052|4052|4050.5|1706
1626961720000|2021-07-22 13:48:40|4054|4052|4058|4056.5|4058.5|4058|4054|4052|2392
1626961730000|2021-07-22 13:48:50|4058.5|4057|4058.5|4057.5|4060.5|4057.5|4058|4056.5|425
1626961740000|2021-07-22 13:49:00|4058|4056.5|4056|4054|4058|4056.5|4056|4054|3463
1626961750000|2021-07-22 13:49:10|4055.5|4053|4055|4053|4055.5|4053.5|4055|4053|764
1626961760000|2021-07-22 13:49:20|4055.5|4053.5|4057|4055|4057|4055|4055.5|4053.5|1051
1626961770000|2021-07-22 13:49:30|4056.5|4054.5|4054|4052|4057|4054.5|4054|4052|965
1626961780000|2021-07-22 13:49:40|4054.5|4051.5|4054|4051|4054.5|4052|4054|4051|413
1626961790000|2021-07-22 13:49:50|4053.5|4050.5|4052|4050.5|4053.5|4051|4052|4049.5|169
1626961800000|2021-07-22 13:50:00|4052.5|4050|4048.5|4046.5|4052.5|4050|4048.5|4046.5|2538
1626961810000|2021-07-22 13:50:10|4048|4046|4047.5|4046.5|4048.5|4046.5|4043.5|4043|3525
1626961820000|2021-07-22 13:50:20|4048|4047|4047.5|4046.5|4048.5|4047.5|4047.5|4045.5|1350
1626961830000|2021-07-22 13:50:30|4048||4047.5||4048||4047.5||856
1626961840000|2021-07-22 13:50:40|4047|4045.5|4048|4046.5|4048.5|4046.5|4046.5|4045.5|1132
1626961850000|2021-07-22 13:50:50|4047.5||4048||4048||4047.5||70
1626961860000|2021-07-22 13:51:00|4047.5|4047|4044|4041.5|4048|4047|4044|4041.5|2946
1626961870000|2021-07-22 13:51:10|4043.5|4042|4041.5|4040.5|4043.5|4042.5|4041.5|4040.5|0
1626961880000|2021-07-22 13:51:20|4042|4041|4043|4041|4043|4042|4042|4040.5|754
1626961890000|2021-07-22 13:51:30|4044|4042|4045.5|4044.5|4045.5|4044.5|4042.5|4041|5648
1626961900000|2021-07-22 13:51:40|4046|4045|4045.5|4044.5|4047|4045.5|4045.5|4044.5|1220
1626961910000|2021-07-22 13:51:50|4045|4045|4047|4045.5|4047|4045.5|4045|4044|3215
1626961920000|2021-07-22 13:52:00|4047.5|4046|4045|4042.5|4049|4046.5|4045|4042|3061
1626961930000|2021-07-22 13:52:10|4044.5|4043|4044.5|4043|4044.5|4043|4044|4042.5|664
1626961940000|2021-07-22 13:52:20|4045|4043.5|4046.5|4044.5|4048|4046|4044.5|4042.5|5446
1626961960000|2021-07-22 13:52:40|4046|4044|4044.5|4043|4046|4044|4041|4040.5|4829
1626961970000|2021-07-22 13:52:50|4045|4043.5|4046.5|4045.5|4047|4045.5|4045|4043.5|2297
1626961980000|2021-07-22 13:53:00||4045||4045||4045.5||4045|0
1626961990000|2021-07-22 13:53:10|4047|4045.5|4047|4045.5|4047|4046.5|4047|4045.5|726
1626962000000|2021-07-22 13:53:20|4047.5|4046|4049.5|4048|4050.5|4048|4047|4046|1628
1626962010000|2021-07-22 13:53:30|4050|4048.5|4051.5|4049.5|4051.5|4049.5|4050|4048.5|236
1626962020000|2021-07-22 13:53:40|4052|4050|4053.5|4052|4054.5|4053|4052|4050|3470
1626962030000|2021-07-22 13:53:50|4054|4052.5|4050|4048.5|4054|4053.5|4050|4048.5|5099
1626962040000|2021-07-22 13:54:00|4049.5|4048|4049|4047|4050|4048|4049|4047|222
1626962050000|2021-07-22 13:54:10|4050|4047.5|4049|4047.5|4050|4048|4048.5|4047.5|1437
1626962060000|2021-07-22 13:54:20|4048.5|4047|4047.5|4046|4048.5|4047|4046|4044.5|1716
1626962070000|2021-07-22 13:54:30|4048|4046.5|4048.5|4046|4048.5|4047|4048|4046|2449
1626962080000|2021-07-22 13:54:40|4048|4046.5|4048|4046.5|4048|4046.5|4048|4046.5|0
1626962090000|2021-07-22 13:54:50|4048.5|4047|4050|4049|4050.5|4049|4048.5|4047|2844
1626962100000|2021-07-22 13:55:00|4050.5|4049.5|4046.5|4044.5|4050.5|4049.5|4046|4044|9998
1626962110000|2021-07-22 13:55:10|4046|4044|4045.5|4044|4046.5|4045|4042.5|4042|6484
1626962120000|2021-07-22 13:55:20|4045|4043.5|4044.5|4044|4045|4044|4044.5|4043.5|393
1626962130000|2021-07-22 13:55:30|4045|4044.5|4045.5|4044.5|4045.5|4044.5|4045|4044|704
1626962140000|2021-07-22 13:55:40|4045|4044|4045|4043|4045.5|4044|4044.5|4043|1278
1626962150000|2021-07-22 13:55:50|4044.5|4042.5|4044|4042.5|4044.5|4042.5|4043.5|4042.5|2295
1626962160000|2021-07-22 13:56:00|4044.5|4043|4044.5|4043|4044.5|4043|4044|4042.5|2140
1626962170000|2021-07-22 13:56:10|4044|4043.5|4044|4043|4045|4044.5|4043.5|4043|3934
1626962180000|2021-07-22 13:56:20|4044.5||4044.5||4044.5||4044.5||491
1626962190000|2021-07-22 13:56:30|4044|4043.5|4045|4043.5|4045.5|4044|4044|4043.5|2530
1626962200000|2021-07-22 13:56:40|4044.5|4044|4044.5|4042.5|4044.5|4044.5|4043|4042|4922
1626962210000|2021-07-22 13:56:50|4044|4042|4043.5|4042|4044|4042|4043.5|4042|264
1626962220000|2021-07-22 13:57:00|4043|4041|4041|4039.5|4043|4041|4040.5|4038.5|3409
1626962230000|2021-07-22 13:57:10|4040.5|4039|4039.5|4038.5|4041|4039|4039.5|4038|525
1626962240000|2021-07-22 13:57:20|4040|4039|4039.5|4038.5|4040|4039.5|4039.5|4038.5|1746
1626962250000|2021-07-22 13:57:30|4040|4039|4038.5|4038|4040|4039|4038.5|4038|1812
1626962260000|2021-07-22 13:57:40|4039|4038.5|4040|4038.5|4040|4039|4039|4038|1768
1626962270000|2021-07-22 13:57:50|4039.5|4039|4040|4038.5|4040|4039|4039.5|4038.5|763
1626962280000|2021-07-22 13:58:00|4039.5|4038|4038.5|4036.5|4039.5|4038.5|4038.5|4036|5818
1626962290000|2021-07-22 13:58:10|||||||||1812
1626962300000|2021-07-22 13:58:20|4038|4036|4037.5|4036.5|4038|4036.5|4037.5|4036|2620
1626962310000|2021-07-22 13:58:30|4038|4037|4039|4038|4039.5|4038.5|4038|4037|2754
1626962320000|2021-07-22 13:58:40|4039.5|4037.5|4039|4038|4039.5|4038.5|4039|4037.5|2430
1626962330000|2021-07-22 13:58:50|4038|4038.5|4039|4038|4039|4038.5|4038|4037.5|3193
1626962340000|2021-07-22 13:59:00|4039.5|4038.5|4039.5|4038.5|4039.5|4038.5|4039.5|4038|4893
1626962350000|2021-07-22 13:59:10|4040|4039|4041.5|4040.5|4041.5|4040.5|4040|4039|3148
1626962360000|2021-07-22 13:59:20|4042|4041|4045|4043|4045.5|4043|4041.5|4041|2977
1626962370000|2021-07-22 13:59:30|4045.5|4043.5|4045.5|4044|4045.5|4044.5|4044|4043.5|1168
1626962380000|2021-07-22 13:59:40|4046|4044.5|4047|4045.5|4047|4045.5|4045.5|4044.5|343
1626962390000|2021-07-22 13:59:50|||||||||166
1626962400000|2021-07-22 14:00:00|4048|4046|4046|4045|4049.5|4049|4045.5|4045|6828
1626962410000|2021-07-22 14:00:10|4046.5|4045.5|4047|4046|4047.5|4046|4046.5|4045|1415
1626962420000|2021-07-22 14:00:20|4047.5|4046.5|4046|4044.5|4047.5|4046.5|4045.5|4043.5|3679
1626962430000|2021-07-22 14:00:30|4047|4045|4047|4046|4047.5|4046.5|4047|4045|1171
1626962440000|2021-07-22 14:00:40|4047.5|4046.5|4047|4046|4047.5|4047|4047|4046|2148
1626962450000|2021-07-22 14:00:50|4047.5|4046.5|4048.5|4047|4049.5|4047.5|4047.5|4046|4780
1626962460000|2021-07-22 14:01:00|4049|4047.5|4048.5|4047|4049.5|4048|4048.5|4047|2794
1626962470000|2021-07-22 14:01:10|4048|4046.5|4047|4046.5|4048|4046.5|4047|4046|1263
1626962480000|2021-07-22 14:01:20|4047.5|4047|4048.5|4047|4048.5|4047|4047|4047|574
1626962490000|2021-07-22 14:01:30|4049|4047.5|4049.5|4048|4049.5|4048|4049|4047|2111
1626962500000|2021-07-22 14:01:40|4050|4048.5|4050.5|4049.5|4051|4049.5|4050|4048.5|3130
1626962510000|2021-07-22 14:01:50|4051|4050|4050.5|4049.5|4051|4050.5|4050.5|4049.5|1391
1626962520000|2021-07-22 14:02:00|4050|4049|4049.5|4048|4050.5|4049|4049|4048|3339
1626962530000|2021-07-22 14:02:10|4049|4048.5|4048|4047|4049.5|4048.5|4048|4046.5|3511
1626962540000|2021-07-22 14:02:20|4047.5|4046.5|4049|4047|4049|4047|4047.5|4046.5|933
1626962550000|2021-07-22 14:02:30|4048.5|4047.5|4049|4048|4049.5|4048.5|4048.5|4047.5|659
1626962570000|2021-07-22 14:02:50|4048.5|4048.5|4050|4049|4050|4049|4048.5|4048.5|2992
1626962580000|2021-07-22 14:03:00|4049|4048.5|4048.5|4048|4050|4049|4048.5|4047.5|4072
1626962590000|2021-07-22 14:03:10||4047.5||4048||4048||4047.5|1493
1626962600000|2021-07-22 14:03:20|4049|4048.5|4050|4048.5|4050|4048.5|4049|4048.5|1202
1626962610000|2021-07-22 14:03:30|4050.5|4049.5|4051.5|4050.5|4051.5|4050.5|4050|4049|3686
1626962620000|2021-07-22 14:03:40|4050.5|4050|4051.5|4051|4051.5|4051|4050.5|4050|1414
1626962630000|2021-07-22 14:03:50|4052|4051.5|4053.5|4051.5|4054|4051.5|4052|4051.5|1181
1626962640000|2021-07-22 14:04:00|4054|4052|4054.5|4053.5|4055|4053.5|4054|4052|1156
1626962650000|2021-07-22 14:04:10|4054|4053|4052.5|4051.5|4054|4053|4052|4051|3784
1626962660000|2021-07-22 14:04:20|4051|4051|4051.5|4050|4051.5|4051|4050.5|4049.5|1896
1626962670000|2021-07-22 14:04:30|4052|4050.5|4051.5|4050|4053.5|4051.5|4051.5|4050|3094
1626962680000|2021-07-22 14:04:40|4052.5|4050.5|4052.5|4051.5|4052.5|4051.5|4052.5|4050.5|124
1626962690000|2021-07-22 14:04:50|||||||||23
1626962700000|2021-07-22 14:05:00|4052|4052|4054|4052|4054|4052|4052|4051.5|8805
1626962710000|2021-07-22 14:05:10|4054.5|4053|4055|4054|4055.5|4054|4054|4053|861
1626962720000|2021-07-22 14:05:20|4055.5|4054.5|4054|4052|4056.5|4055|4054|4052|4911
1626962730000|2021-07-22 14:05:30|4054.5|4052.5|4054|4052.5|4055|4053.5|4054|4052.5|1497
1626962740000|2021-07-22 14:05:40||4053||4052.5||4053||4052.5|298
1626962750000|2021-07-22 14:05:50|4054.5|4053|4054.5|4053|4054.5|4053.5|4054|4053|693
1626962760000|2021-07-22 14:06:00|4054|4052.5|4053.5|4052.5|4054|4053|4053.5|4052.5|1387
1626962770000|2021-07-22 14:06:10|||||||||20
1626962780000|2021-07-22 14:06:20|4054|4053|4055|4054|4055.5|4054.5|4054|4053|2797
1626962790000|2021-07-22 14:06:30|4054.5|4053.5|4055|4054|4055|4054|4054.5|4053.5|1846
1626962800000|2021-07-22 14:06:40||4053.5||4053.5||4054||4053.5|613
1626962810000|2021-07-22 14:06:50|4054.5|4053|4053.5|4053|4055|4053|4053.5|4053|6972
1626962820000|2021-07-22 14:07:00|4054|4053.5|4054.5|4053.5|4054.5|4054|4054|4053.5|4612
1626962830000|2021-07-22 14:07:10|4054|4054|4055|4054|4055|4054|4054|4053.5|1118
1626962840000|2021-07-22 14:07:20|4055.5|4053.5|4055|4053.5|4055.5|4054.5|4054.5|4053.5|6145
1626962850000|2021-07-22 14:07:30|4054.5|4054|4054.5|4053.5|4054.5|4054|4054|4053.5|2243
1626962860000|2021-07-22 14:07:40|4054|4054|4054.5|4053.5|4055|4054|4054|4053.5|4045
1626962870000|2021-07-22 14:07:50|4054|4053|4053.5|4053|4054.5|4053.5|4053|4052.5|7508
1626962880000|2021-07-22 14:08:00|4054||4054||4054||4053.5||1201
1626962890000|2021-07-22 14:08:10|4053.5|4052.5|4052.5|4051.5|4053.5|4053|4051|4050|8751
1626962900000|2021-07-22 14:08:20|4053|4052|4053.5|4052.5|4054|4052.5|4053|4052|2013
1626962910000|2021-07-22 14:08:30|4054|4053.5|4054|4053.5|4054|4053.5|4053.5|4052.5|3077
1626962920000|2021-07-22 14:08:40|4053.5|4053|4053|4051.5|4053.5|4053|4051.5|4050|5655
1626962930000|2021-07-22 14:08:50|4052.5|4050.5|4051|4050|4052.5|4050.5|4050.5|4050|2626
1626962940000|2021-07-22 14:09:00|4051.5|4050.5|4051.5|4050.5|4052|4050.5|4051.5|4050.5|455
1626962950000|2021-07-22 14:09:10|4052|4050|4052|4051|4052|4051|4052|4050|2783
1626962960000|2021-07-22 14:09:20|4051.5||4052||4052||4051.5||63
1626962970000|2021-07-22 14:09:30|4051.5||4052||4052||4051.5||539
1626962980000|2021-07-22 14:09:40|4052.5|4051.5|4052.5|4051.5|4053|4052|4052|4051.5|5703
1626962990000|2021-07-22 14:09:50|4052||4052.5||4052.5||4052||3630
1626963000000|2021-07-22 14:10:00|4052|4051|4051|4050.5|4052|4051|4050|4049|14159
1626963010000|2021-07-22 14:10:10|4050.5|4050|4050|4049.5|4050.5|4050.5|4050|4049.5|10730
1626963020000|2021-07-22 14:10:20|4049.5|4049|4050.5|4049.5|4050.5|4049.5|4049.5|4049|1232
1626963030000|2021-07-22 14:10:30|||||||||2
1626963040000|2021-07-22 14:10:40|4050|4050|4050.5|4050|4050.5|4050|4049.5|4049|10073
1626963050000|2021-07-22 14:10:50|4051|4050.5|4052.5|4051.5|4052.5|4051.5|4051|4050.5|10137
1626963060000|2021-07-22 14:11:00|4053|4052|4054.5|4053.5|4056|4054.5|4053|4052|2868
1626963070000|2021-07-22 14:11:10|4054|4054|4054.5|4053.5|4054.5|4054|4054|4053.5|216
1626963080000|2021-07-22 14:11:20|4054|4053|4053|4052|4054.5|4053|4052.5|4051.5|2841
1626963090000|2021-07-22 14:11:30|4052.5|4051.5|4053.5|4051.5|4054|4053|4052|4051|3628
1626963100000|2021-07-22 14:11:40|4054|4052|4055|4054|4056|4054.5|4054|4052|2313
1626963110000|2021-07-22 14:11:50|4055.5|4054.5|4056|4054.5|4056|4055|4055.5|4054.5|1076
1626963120000|2021-07-22 14:12:00|4055.5|4053.5|4054|4052.5|4055.5|4053.5|4054|4052.5|3202
1626963130000|2021-07-22 14:12:10|4053.5|4052|4050.5|4050|4053.5|4052|4050.5|4049.5|1535
1626963140000|2021-07-22 14:12:20|4051|4049.5|4051|4050.5|4052.5|4051|4051|4049.5|3081
1626963150000|2021-07-22 14:12:30|4051.5||4051||4051.5||4051||587
1626963160000|2021-07-22 14:12:40|4050.5|4050|4048.5|4048|4050.5|4050|4048.5|4048|3064
1626963170000|2021-07-22 14:12:50|4049|4048.5|4050|4049|4050|4049|4049|4048.5|3378
1626963180000|2021-07-22 14:13:00|4049.5||4050||4050||4049.5||919
1626963190000|2021-07-22 14:13:10|4049.5|4049.5|4051|4050|4051|4050|4049.5|4049|3864
1626963200000|2021-07-22 14:13:20|4050.5|4049.5|4050.5|4049.5|4051|4049.5|4050|4049.5|7310
1626963210000|2021-07-22 14:13:30|4050|4049|4049.5|4049|4050|4049.5|4049|4048|7679
1626963220000|2021-07-22 14:13:40|4050|4049.5|4049.5|4049|4050|4049.5|4049.5|4048|3141
1626963230000|2021-07-22 14:13:50|4050|4048|4048.5|4048|4050.5|4049.5|4048.5|4048|4005
1626963240000|2021-07-22 14:14:00|4049|4048.5|4049.5|4048.5|4050|4049|4049|4048.5|1642
1626963250000|2021-07-22 14:14:10|4049|4049|4050|4049|4050|4049.5|4049|4048.5|5371
1626963260000|2021-07-22 14:14:20|4050.5|4049.5|4050.5|4049.5|4050.5|4049.5|4050.5|4049.5|1001
1626963270000|2021-07-22 14:14:30|4050||4050.5||4050.5||4050||1994
1626963290000|2021-07-22 14:14:50|4050|4050|4051|4050.5|4051.5|4050.5|4050|4049.5|3739
1626963300000|2021-07-22 14:15:00|4051.5|4051|4052|4051|4052|4051.5|4051.5|4051|2814
1626963310000|2021-07-22 14:15:10|4053|4051.5|4051|4050|4053|4052|4051|4050|8769
1626963320000|2021-07-22 14:15:20|4050.5|4049.5|4050.5|4049|4051|4049.5|4050.5|4049|462
1626963330000|2021-07-22 14:15:30|4050|4048.5|4050|4049|4050|4049|4048.5|4048|2925
1626963350000|2021-07-22 14:15:50|4050.5|4049.5|4050.5|4049.5|4050.5|4049.5|4050.5|4049.5|581
1626963360000|2021-07-22 14:16:00|4050|4049|4048.5|4047.5|4050|4049.5|4048.5|4047|4375
1626963370000|2021-07-22 14:16:10|4049|4048|4050|4048.5|4050|4049|4049|4047.5|858
1626963380000|2021-07-22 14:16:20|4050.5|4049|4050|4049|4050.5|4049.5|4049.5|4049|9066
1626963390000|2021-07-22 14:16:30||4049.5||4049.5||4049.5||4049.5|31
1626963400000|2021-07-22 14:16:40|4050.5|4050|4051|4050.5|4051|4050.5|4050.5|4050|7780
1626963410000|2021-07-22 14:16:50|||||||||307
1626963420000|2021-07-22 14:17:00|4050.5|4050|4051|4050|4051|4050.5|4050.5|4049.5|5085
1626963430000|2021-07-22 14:17:10|4050.5|4049.5|4049|4048.5|4051|4049.5|4048|4047.5|11682
1626963440000|2021-07-22 14:17:20|4049.5|4049|4049|4048|4050|4049|4048|4047|10387
1626963450000|2021-07-22 14:17:30|4048|4047.5|4048.5|4048|4048.5|4048|4048|4047.5|2075
1626963460000|2021-07-22 14:17:40|4049|4048.5|4049.5|4048.5|4049.5|4048.5|4048.5|4048|4558
1626963470000|2021-07-22 14:17:50|4050|4049|4050|4049.5|4050|4049.5|4050|4049|276
1626963480000|2021-07-22 14:18:00|4049.5|4048.5|4050.5|4050|4050.5|4050|4049.5|4048.5|4442
1626963490000|2021-07-22 14:18:10|4051|4050.5|4051.5|4051|4051.5|4051|4051|4050.5|2861
1626963500000|2021-07-22 14:18:20|4052|4051.5|4052.5|4051.5|4052.5|4052|4051.5|4051.5|2478
1626963510000|2021-07-22 14:18:30|4053|4052|4055|4054|4055|4054.5|4052.5|4052|1297
1626963520000|2021-07-22 14:18:40|4054.5|4053.5|4054|4053|4055|4054|4053.5|4052.5|8789
1626963530000|2021-07-22 14:18:50|4055|4053.5|4055|4054|4055|4054.5|4055|4053.5|175
1626963540000|2021-07-22 14:19:00|||||||||151
1626963550000|2021-07-22 14:19:10|4054.5|4053.5|4052|4051|4054.5|4053.5|4051.5|4050.5|9488
1626963560000|2021-07-22 14:19:20|4052.5|4051.5|4052|4051.5|4052.5|4051.5|4052|4051.5|1362
1626963570000|2021-07-22 14:19:30||4051||4051||4051||4051|290
1626963580000|2021-07-22 14:19:40|4051.5|4051.5|4052|4051.5|4052|4051.5|4051.5|4051.5|981
1626963590000|2021-07-22 14:19:50|||||||||578
1626963600000|2021-07-22 14:20:00|||||||||688
1626963610000|2021-07-22 14:20:10|4052.5|4052|4053|4052.5|4053|4052.5|4052.5|4051.5|5149
1626963620000|2021-07-22 14:20:20|||||||||1535
1626963630000|2021-07-22 14:20:30|4053.5|4053|4053|4052|4054|4053.5|4052|4051.5|6495
1626963640000|2021-07-22 14:20:40|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|4052.5|4051.5|555
1626963650000|2021-07-22 14:20:50|||||||||624
1626963660000|2021-07-22 14:21:00|||||||||372
1626963670000|2021-07-22 14:21:10|||||||||1272
1626963680000|2021-07-22 14:21:20|4053|4052|4054.5|4054|4054.5|4054|4053|4052|6136
1626963690000|2021-07-22 14:21:30|4055|4054.5|4056.5|4056|4056.5|4056|4055|4054.5|1064
1626963700000|2021-07-22 14:21:40|4057|4056.5|4058.5|4057|4059|4057|4057|4056.5|630
1626963710000|2021-07-22 14:21:50|4058|4056.5|4057|4056|4058|4057|4054.5|4054|6739
1626963720000|2021-07-22 14:22:00|4056.5|4055.5|4056.5|4054.5|4056.5|4055.5|4056.5|4054.5|0
1626963740000|2021-07-22 14:22:20|4057|4055.5|4055|4054.5|4058|4057|4054.5|4054|12983
1626963750000|2021-07-22 14:22:30|4054.5|4054|4055|4054|4055|4054.5|4054|4053.5|2383
1626963760000|2021-07-22 14:22:40|4056|4054.5|4056|4054.5|4056|4055|4055|4054.5|1113
1626963770000|2021-07-22 14:22:50|4056.5|4055|4056|4055.5|4056.5|4056|4056|4055|264
1626963780000|2021-07-22 14:23:00|4056.5|4056|4055|4054|4057|4056.5|4054|4053.5|7147
1626963790000|2021-07-22 14:23:10|4055.5|4055|4056|4055|4056.5|4055.5|4055.5|4055|1301
1626963800000|2021-07-22 14:23:20|4055.5||4056||4056||4055.5||1621
1626963810000|2021-07-22 14:23:30|4056.5|4055.5|4057|4056|4057|4056|4056.5|4055.5|856
1626963820000|2021-07-22 14:23:40|4057.5|4056.5|4059|4058|4059|4058|4057.5|4056.5|2489
1626963830000|2021-07-22 14:23:50|4058.5|4057.5|4059|4057.5|4059|4057.5|4058|4057.5|2286
1626963840000|2021-07-22 14:24:00|4059.5|4058|4057.5|4057|4059.5|4058.5|4057.5|4057|2905
1626963850000|2021-07-22 14:24:10|4058|4056.5|4056.5|4055.5|4058|4056.5|4056|4055|1489
1626963860000|2021-07-22 14:24:20|4057|4056|4056.5|4055.5|4057|4056.5|4056.5|4055.5|954
1626963870000|2021-07-22 14:24:30|||||||||336116
1626963880000|2021-07-22 14:24:40|4056|4055|4056|4055|4056.5|4055|4056|4055|44561
1626963890000|2021-07-22 14:24:50|4056.5|4055.5|4056.5|4056|4056.5|4056|4056|4055.5|99112
1626963900000|2021-07-22 14:25:00|4057|4056.5|4055|4054|4057|4056.5|4055|4054|3498
1626963910000|2021-07-22 14:25:10|4054.5|4053.5|4054|4053.5|4055|4053.5|4053.5|4053|3003
1626963920000|2021-07-22 14:25:20|4054.5|4054|4054.5|4054|4055|4054|4054.5|4054|2485
1626963930000|2021-07-22 14:25:30|4054|4053.5|4053.5|4053|4054|4053.5|4053.5|4053|2663
1626963940000|2021-07-22 14:25:40|4054|4053.5|4054.5|4053.5|4054.5|4054|4053.5|4053.5|4859
1626963950000|2021-07-22 14:25:50|4055|4054.5|4054|4053.5|4056|4055|4054|4053.5|3900
1626963960000|2021-07-22 14:26:00|4053.5|4053|4053.5|4052.5|4053.5|4053|4053.5|4052|84
1626963970000|2021-07-22 14:26:10|4052.5|4052|4053|4052|4053.5|4052.5|4052|4051.5|3952
1626963980000|2021-07-22 14:26:20||4052.5||4052.5||4052.5||4052.5|135
1626963990000|2021-07-22 14:26:30|4053.5||4053.5||4053.5||4053||2534
1626964000000|2021-07-22 14:26:40|4054|4053|4054|4053.5|4054.5|4053.5|4054|4053|1262
1626964010000|2021-07-22 14:26:50|4054.5|4054|4056.5|4055|4056.5|4055|4054.5|4054|1752
1626964020000|2021-07-22 14:27:00|4056|4055.5|4056|4055|4056.5|4055.5|4055.5|4055|1954
1626964030000|2021-07-22 14:27:10|4055.5|4054.5|4054|4053.5|4056|4054.5|4054|4053.5|1945
1626964040000|2021-07-22 14:27:20||4053||4053.5||4053.5||4053|43
1626964050000|2021-07-22 14:27:30|||||||||697
1626964060000|2021-07-22 14:27:40|4055|4053|4055.5|4054.5|4055.5|4054.5|4054.5|4053|5364
1626964070000|2021-07-22 14:27:50|4056|4055|4055.5|4054.5|4056.5|4055.5|4055.5|4054.5|2571
1626964080000|2021-07-22 14:28:00|4056|4055|4054|4053.5|4056|4055|4054|4053.5|2430
1626964090000|2021-07-22 14:28:10|4054.5|4053|4055|4053.5|4055.5|4053.5|4054.5|4053|1067
1626964100000|2021-07-22 14:28:20|||||||||245
1626964110000|2021-07-22 14:28:30|4054.5||4054.5||4054.5||4054.5||0
1626964120000|2021-07-22 14:28:40|4055|4054|4055|4054|4055|4054.5|4054.5|4054|1803
1626964130000|2021-07-22 14:28:50|4055.5|4054.5|4055|4054.5|4056|4055.5|4055|4054.5|4455
1626964140000|2021-07-22 14:29:00||4054||4054||4054||4054|941
1626964150000|2021-07-22 14:29:10|4054.5|4054.5|4055.5|4055|4055.5|4055|4054.5|4054|1103
1626964160000|2021-07-22 14:29:20||4054.5||4054.5||4054.5||4054.5|195
1626964170000|2021-07-22 14:29:30||4055||4055||4055||4055|265
1626964180000|2021-07-22 14:29:40|4055|4054.5|4055.5|4055|4056|4055.5|4055|4054.5|3365
1626964190000|2021-07-22 14:29:50|4056|4055.5|4055.5|4054.5|4056.5|4056|4055|4054.5|4267
1626964200000|2021-07-22 14:30:00|4055|4055|4055.5|4054.5|4056|4055.5|4055|4054.5|2095
1626964210000|2021-07-22 14:30:10|4056|4055|4057|4056|4057|4056.5|4056|4055|1339
1626964220000|2021-07-22 14:30:20|||||||||20
1626964230000|2021-07-22 14:30:30|4056.5|4055.5|4056.5|4055.5|4057|4056.5|4056|4055.5|4213
1626964240000|2021-07-22 14:30:40|4056|4056|4056.5|4055.5|4056.5|4056|4056|4055.5|1324
1626964250000|2021-07-22 14:30:50|||||||||57
1626964260000|2021-07-22 14:31:00|4056|4056|4056.5|4056|4057|4056|4056|4055.5|2387
1626964270000|2021-07-22 14:31:10|4057|4056.5|4056.5|4056|4057|4056.5|4056.5|4056|1980
1626964280000|2021-07-22 14:31:20|4057|4055.5|4055.5|4054.5|4057|4055.5|4055|4054.5|3704
1626964300000|2021-07-22 14:31:40|||||||||236
1626964310000|2021-07-22 14:31:50|||||||||152
1626964320000|2021-07-22 14:32:00|4055|4054|4055.5|4055|4055.5|4055|4054.5|4054|1159
1626964330000|2021-07-22 14:32:10|4055|4054.5|4056|4055|4056|4055.5|4055|4054.5|3099
1626964340000|2021-07-22 14:32:20|4055.5|4055.5|4056.5|4056|4056.5|4056|4055.5|4055.5|702
1626964350000|2021-07-22 14:32:30|4057|4056.5|4056.5|4055|4057|4056.5|4056|4055|5165
1626964360000|2021-07-22 14:32:40|4056|4054.5|4055|4054.5|4056|4054.5|4055|4054.5|515
1626964370000|2021-07-22 14:32:50|||||||||275
1626964380000|2021-07-22 14:33:00|4055.5|4055|4055.5|4054.5|4055.5|4055|4055.5|4054.5|605
1626964390000|2021-07-22 14:33:10|4055|4054|4055|4054|4055|4054.5|4055|4054|1233
1626964400000|2021-07-22 14:33:20|4054.5|4053.5|4054|4053.5|4054.5|4053.5|4054|4053.5|2631
1626964410000|2021-07-22 14:33:30||4053||4053||4053||4053|168
1626964420000|2021-07-22 14:33:40||4053.5||4053.5||4053.5||4053|667
1626964430000|2021-07-22 14:33:50|4054.5|4054|4054.5|4053.5|4054.5|4054|4054|4053.5|3670
1626964440000|2021-07-22 14:34:00|4055|4054|4055|4054|4055|4054.5|4054.5|4053.5|2717
1626964450000|2021-07-22 14:34:10|||||||||48
1626964460000|2021-07-22 14:34:20|4054.5||4054.5||4055||4054.5||962
1626964470000|2021-07-22 14:34:30||4053.5||4053.5||4054||4053.5|1778
1626964480000|2021-07-22 14:34:40|4054||4054||4054||4054||369
1626964490000|2021-07-22 14:34:50|4053.5|4053|4055|4053.5|4055|4054.5|4052.5|4052|13486
1626964500000|2021-07-22 14:35:00|4055.5|4054|4055.5|4054.5|4055.5|4054.5|4055|4054|1229
1626964510000|2021-07-22 14:35:10|4055|4055|4055.5|4054.5|4055.5|4055|4055|4054.5|1766
1626964520000|2021-07-22 14:35:20|4055|4055|4054.5|4053.5|4055|4055|4054.5|4053.5|3271
1626964530000|2021-07-22 14:35:30|4055|4054|4057.5|4057|4057.5|4057|4055|4053.5|9887
1626964540000|2021-07-22 14:35:40|4057|4056|4059|4058.5|4059|4058.5|4055.5|4055|20182
1626964550000|2021-07-22 14:35:50|4058.5|4058|4058.5|4057.5|4059|4058.5|4058|4057|9946
1626964560000|2021-07-22 14:36:00|4059|4058|4059|4058.5|4059|4058.5|4058|4058|2073
1626964570000|2021-07-22 14:36:10|4058.5|4058|4059|4058|4059|4058.5|4057.5|4057|8013
1626964580000|2021-07-22 14:36:20|4058.5||4059||4059||4058.5||762
1626964590000|2021-07-22 14:36:30||4058.5||4058.5||4058.5||4058.5|0
1626964600000|2021-07-22 14:36:40|4059.5|4059|4058.5|4057.5|4059.5|4059|4058|4057|7335
1626964610000|2021-07-22 14:36:50|4058||4058.5||4058.5||4058||44
1626964620000|2021-07-22 14:37:00|4058||4058.5||4058.5||4058||1484
1626964630000|2021-07-22 14:37:10|4058|4057|4058|4057|4058|4057.5|4057.5|4057|3393
1626964640000|2021-07-22 14:37:20|4057.5|4056.5|4056.5|4055.5|4057.5|4057|4056|4055|5600
1626964650000|2021-07-22 14:37:30|4056|4055|4054.5|4053|4056.5|4055|4054.5|4053|1128
1626964660000|2021-07-22 14:37:40|4054|4053.5|4054|4053|4056|4055.5|4053.5|4052.5|2542
1626964670000|2021-07-22 14:37:50|||||||||341
1626964680000|2021-07-22 14:38:00|||||||||114
1626964690000|2021-07-22 14:38:10|||||||||368
1626964700000|2021-07-22 14:38:20|4053.5|4053.5|4053.5|4053|4053.5|4053.5|4053.5|4053|2001
1626964710000|2021-07-22 14:38:30|4054|4053.5|4054.5|4054|4054.5|4054|4054|4053|3018
1626964720000|2021-07-22 14:38:40|||||||||839
1626964730000|2021-07-22 14:38:50|4054|4053.5|4054.5|4054|4054.5|4054|4054|4053|4724
1626964740000|2021-07-22 14:39:00|4055|4054.5|4055|4054|4055|4054.5|4054.5|4054|1634
1626964750000|2021-07-22 14:39:10|4056|4054.5|4056.5|4055.5|4056.5|4055.5|4055.5|4054|2898
1626964760000|2021-07-22 14:39:20|4056|4056|4054|4053.5|4056|4056|4054|4053.5|5489
1626964770000|2021-07-22 14:39:30|4053.5|4053|4055|4054|4055|4054|4053.5|4053|1743
1626964780000|2021-07-22 14:39:40|||||||||135
1626964790000|2021-07-22 14:39:50|||||||||353
1626964800000|2021-07-22 14:40:00|4055.5|4054.5|4056|4055|4056.5|4055|4055|4054|1614
1626964810000|2021-07-22 14:40:10|4056.5|4055.5|4056.5|4056|4056.5|4056|4056.5|4055.5|1647
1626964820000|2021-07-22 14:40:20|4056|4055.5|4055|4054|4056|4055.5|4054.5|4053.5|10266
1626964830000|2021-07-22 14:40:30||4054.5||4054.5||4054.5||4054.5|355
1626964840000|2021-07-22 14:40:40|4054.5|4054|4055|4054|4055|4054.5|4054.5|4053.5|5043
1626964850000|2021-07-22 14:40:50|4055.5|4054.5|4055|4054.5|4055.5|4054.5|4055|4054.5|1881
1626964860000|2021-07-22 14:41:00|4055.5|4055|4055.5|4055|4055.5|4055|4055|4054.5|4214
1626964870000|2021-07-22 14:41:10|4056|4055.5|4056.5|4056|4056.5|4056|4056|4055.5|5088
1626964880000|2021-07-22 14:41:20|4057|4056.5|4057|4056.5|4057|4056.5|4057|4056.5|731
1626964890000|2021-07-22 14:41:30|4057.5|4057|4058.5|4057.5|4058.5|4057.5|4057.5|4057|646
1626964900000|2021-07-22 14:41:40|4058|4058|4058.5|4057.5|4058.5|4058|4058|4057.5|488
1626964910000|2021-07-22 14:41:50|4058|4057|4056.5|4055.5|4058|4057|4056.5|4055.5|6467
1626964920000|2021-07-22 14:42:00|||||||||1802
1626964930000|2021-07-22 14:42:10|4056||4056.5||4056.5||4056||995
1626964940000|2021-07-22 14:42:20|||||||||61
1626964950000|2021-07-22 14:42:30|4057|4056|4055.5|4054|4057|4056.5|4054.5|4054|4264
1626964960000|2021-07-22 14:42:40|4055|4053.5|4054|4053.5|4055|4053.5|4054|4053.5|363
1626964970000|2021-07-22 14:42:50|4054.5|4054.5|4055|4054|4055|4054.5|4054.5|4053.5|1459
1626964980000|2021-07-22 14:43:00|4055.5|4054.5|4055|4054|4055.5|4054.5|4055|4054|2867
1626964990000|2021-07-22 14:43:10|||||||||529
1626965000000|2021-07-22 14:43:20|||||||||492
1626965010000|2021-07-22 14:43:30|||||||||245
1626965020000|2021-07-22 14:43:40||4054.5||4054.5||4054.5||4054.5|73
1626965030000|2021-07-22 14:43:50|4055.5|4055|4055.5|4054.5|4055.5|4055|4054.5|4053.5|8929
1626965040000|2021-07-22 14:44:00|4055|4054|4054.5|4054|4055|4054|4054.5|4053|3755
1626965050000|2021-07-22 14:44:10|||||||||56977
1626965060000|2021-07-22 14:44:20|4054|4053.5|4055.5|4055|4055.5|4055|4054|4053.5|5931
1626965070000|2021-07-22 14:44:30|4056|4055.5|4054.5|4054|4056|4055.5|4054.5|4054|3875
1626965080000|2021-07-22 14:44:40|4055|4054.5|4055.5|4054.5|4055.5|4054.5|4054.5|4054.5|1277
1626965090000|2021-07-22 14:44:50|4055|4054|4054.5|4054|4055|4054.5|4054.5|4054|3872
1626965100000|2021-07-22 14:45:00|4055|4054.5|4055|4054|4055|4054.5|4055|4054|2614
1626965110000|2021-07-22 14:45:10|||||||||218
1626965120000|2021-07-22 14:45:20|4054.5|4053.5|4054.5|4054|4054.5|4054|4054.5|4053.5|6016
1626965130000|2021-07-22 14:45:30||4053.5||4053.5||4053.5||4053.5|1178
1626965140000|2021-07-22 14:45:40|||||||||100
1626965150000|2021-07-22 14:45:50|||||||||25
1626965160000|2021-07-22 14:46:00|4054|4054|4054.5|4054|4054.5|4054|4054|4053.5|3347
1626965170000|2021-07-22 14:46:10|4054|4053.5|4052.5|4052|4054|4053.5|4052.5|4052|10558
1626965180000|2021-07-22 14:46:20|4052|4051.5|4052|4051|4052.5|4051.5|4051.5|4051|2206
1626965190000|2021-07-22 14:46:30|4051.5|4050.5|4050|4049.5|4052|4050.5|4049|4048.5|9460
1626965200000|2021-07-22 14:46:40|4049.5|4049|4049.5|4048.5|4050|4049.5|4048.5|4047.5|5577
1626965210000|2021-07-22 14:46:50|4049|4048|4045.5|4044|4049.5|4048|4045|4044|3035
1626965220000|2021-07-22 14:47:00|4045|4043.5|4045|4044|4046.5|4046|4043|4042|8024
1626965230000|2021-07-22 14:47:10|4044.5|4043.5|4044|4042.5|4046.5|4045|4043.5|4042.5|3315
1626965240000|2021-07-22 14:47:20|4045|4043|4043.5|4043|4045|4044.5|4043.5|4042.5|1114
1626965250000|2021-07-22 14:47:30|4043|4042.5|4040.5|4039|4043|4042.5|4040.5|4038.5|3416
1626965260000|2021-07-22 14:47:40|4040|4038.5|4038.5|4037.5|4040.5|4039|4037.5|4036|5056
1626965270000|2021-07-22 14:47:50|4039|4038|4041.5|4040|4042.5|4041|4039|4036.5|4720
1626965280000|2021-07-22 14:48:00|4041|4039.5|4040.5|4039|4041|4039.5|4039.5|4038.5|1674
1626965290000|2021-07-22 14:48:10|||||||||110
1626965300000|2021-07-22 14:48:20|||||||||100
1626965310000|2021-07-22 14:48:30|4040|4039.5|4040.5|4039|4042|4041.5|4040|4039|7055
1626965320000|2021-07-22 14:48:40||4039.5||4039.5||4039.5||4039.5|492
1626965330000|2021-07-22 14:48:50|||||||||49
1626965340000|2021-07-22 14:49:00|4041|4040|4041.5|4040.5|4042|4041|4040.5|4040|4346
1626965350000|2021-07-22 14:49:10|4041|4041|4041.5|4040.5|4041.5|4041|4039.5|4038.5|5868
1626965360000|2021-07-22 14:49:20|4041||4041||4041||4041||325
1626965370000|2021-07-22 14:49:30|4041.5|4041|4042.5|4041.5|4042.5|4042|4041.5|4041|2256
1626965380000|2021-07-22 14:49:40|4042|4042|4042.5|4041.5|4042.5|4042|4041.5|4041|1951
1626965390000|2021-07-22 14:49:50|4042|4041|4040|4038.5|4042.5|4041|4039|4038.5|11376
1626965400000|2021-07-22 14:50:00|4040.5|4039|4042|4040.5|4042|4040.5|4040.5|4039|1394
1626965410000|2021-07-22 14:50:10|4041.5||4042||4042||4041.5||222
1626965420000|2021-07-22 14:50:20|4041.5|4040|4040.5|4039.5|4041.5|4040|4040|4038.5|14102
1626965430000|2021-07-22 14:50:30|4040|4039|4040.5|4039.5|4041|4040|4040|4038.5|13870
1626965440000|2021-07-22 14:50:40|4040|4039|4040.5|4039.5|4040.5|4039.5|4040|4038.5|1531
1626965450000|2021-07-22 14:50:50|4040||4040.5||4040.5||4040||2410
1626965460000|2021-07-22 14:51:00|4041|4040|4044|4043|4044|4043.5|4041|4040|4480
1626965470000|2021-07-22 14:51:10|4043.5|4043.5|4044|4043|4044.5|4044|4043.5|4043|3559
1626965480000|2021-07-22 14:51:20|4043.5|4042.5|4045|4044|4045|4044|4042.5|4042|12337
1626965490000|2021-07-22 14:51:30|4044.5||4045||4045||4044.5||1845
1626965500000|2021-07-22 14:51:40|4044.5|4044.5|4043.5|4042|4045.5|4045|4043.5|4042|12401
1626965510000|2021-07-22 14:51:50|4043|4042.5|4043|4042|4043|4042.5|4043|4042|79
1626965520000|2021-07-22 14:52:00|4043.5|4042.5|4043|4042.5|4043.5|4042.5|4043|4042.5|309
1626965530000|2021-07-22 14:52:10|4043.5|4043|4041.5|4040|4043.5|4043|4041|4040|3688
1626965540000|2021-07-22 14:52:20|4042|4040.5|4042|4041|4043|4041.5|4042|4040.5|957
1626965550000|2021-07-22 14:52:30|4041.5|4040.5|4040.5|4039.5|4042|4040.5|4039.5|4038.5|3953
1626965560000|2021-07-22 14:52:40|4041|4040|4041|4040|4041|4040|4040.5|4040|3881
1626965570000|2021-07-22 14:52:50|4040.5|4040.5|4040.5|4038.5|4040.5|4040.5|4039.5|4037.5|5480
1626965580000|2021-07-22 14:53:00|4040|4039|4040.5|4039.5|4040.5|4039.5|4039.5|4039|907
1626965590000|2021-07-22 14:53:10||4040||4040||4040||4040|2441
1626965600000|2021-07-22 14:53:20|4041|4040.5|4041|4040|4041|4040.5|4040.5|4040|1628
1626965610000|2021-07-22 14:53:30|4040.5|4039.5|4041|4040|4041|4040|4040.5|4039.5|1469
1626965620000|2021-07-22 14:53:40|4041.5|4040.5|4042|4041|4042|4041|4041|4040.5|1390
1626965630000|2021-07-22 14:53:50|4041.5|4040.5|4040.5|4039.5|4041.5|4041|4040.5|4039.5|3064
1626965640000|2021-07-22 14:54:00|4040|4038.5|4040.5|4040|4040.5|4040|4039.5|4038|5104
1626965650000|2021-07-22 14:54:10|4041|4039.5|4040.5|4039.5|4041|4039.5|4040|4039.5|2704
1626965660000|2021-07-22 14:54:20|||||||||14
1626965670000|2021-07-22 14:54:30|4040|4039|4040|4039|4040.5|4039.5|4040|4039|1821
1626965680000|2021-07-22 14:54:40|4040.5|4039.5|4040.5|4039.5|4040.5|4039.5|4040|4039.5|3097
1626965690000|2021-07-22 14:54:50|4040|4040|4040.5|4040|4041|4040.5|4040|4039.5|6610
1626965700000|2021-07-22 14:55:00|4040|4039.5|4040.5|4039.5|4040.5|4039.5|4040|4039.5|3931
1626965710000|2021-07-22 14:55:10|4040|4040|4040.5|4039|4040.5|4040|4038.5|4037|5872
1626965720000|2021-07-22 14:55:20||4039.5||4039.5||4039.5||4039.5|52
1626965730000|2021-07-22 14:55:30|4040|4040|4040.5|4039.5|4040.5|4040|4040|4039.5|2585
1626965740000|2021-07-22 14:55:40|4040|4039|4040.5|4039|4040.5|4039.5|4040|4038.5|5349
1626965750000|2021-07-22 14:55:50||4039.5||4039.5||4039.5||4039.5|61
1626965760000|2021-07-22 14:56:00|4040|4040|4041.5|4040.5|4042|4040.5|4040|4039.5|8744
1626965770000|2021-07-22 14:56:10|4042|4041|4042|4041.5|4042|4041.5|4041.5|4040.5|2053
1626965780000|2021-07-22 14:56:20|4042.5|4042|4042|4041|4043|4042.5|4041.5|4041|5107
1626965790000|2021-07-22 14:56:30|4041.5|4040.5|4040.5|4039.5|4042|4040.5|4040.5|4039.5|2021
1626965800000|2021-07-22 14:56:40|4040|4038.5|4041|4040|4041|4040|4039.5|4038.5|3976
1626965810000|2021-07-22 14:56:50|4040.5||4040.5||4040.5||4040.5||587
1626965820000|2021-07-22 14:57:00|4041||4041||4041||4041||798
1626965840000|2021-07-22 14:57:20|4040.5|4040.5|4041.5|4041|4041.5|4041|4040.5|4040.5|8514
1626965850000|2021-07-22 14:57:30|4042|4041.5|4041|4040|4042|4041.5|4040.5|4040|7002
1626965860000|2021-07-22 14:57:40|4040.5||4040.5||4040.5||4040.5||218
1626965870000|2021-07-22 14:57:50|||||||||625
1626965880000|2021-07-22 14:58:00|4041|4039.5|4041|4040.5|4041|4040.5|4040.5|4039.5|4305
1626965890000|2021-07-22 14:58:10|4041.5|4041|4042|4041|4042|4041|4041|4040.5|2033
1626965900000|2021-07-22 14:58:20|||||||||191
1626965910000|2021-07-22 14:58:30|4042.5|4041.5|4043.5|4042|4043.5|4042|4042.5|4041.5|1837
1626965920000|2021-07-22 14:58:40|4044.5|4042.5|4045|4044|4045|4044|4044.5|4042.5|838
1626965930000|2021-07-22 14:58:50|4045.5|4044.5|4045.5|4044.5|4045.5|4044.5|4045|4044.5|702
1626965940000|2021-07-22 14:59:00|4046|4045|4048.5|4047|4048.5|4047|4045.5|4045|2049
1626965950000|2021-07-22 14:59:10||4047.5||4048||4048||4047.5|164
1626965960000|2021-07-22 14:59:20|4049|4048.5|4048.5|4048|4049|4048.5|4048.5|4048|7155
1626965970000|2021-07-22 14:59:30|4049|4048.5|4049.5|4049|4050|4049.5|4049|4048.5|1022
1626965980000|2021-07-22 14:59:40|4050|4048.5|4047|4046.5|4050|4048.5|4045|4044.5|8603
1626965990000|2021-07-22 14:59:50|4047.5|4047|4047|4046.5|4048|4047.5|4047|4046.5|2430
1626966000000|2021-07-22 15:00:00|4047.5|4047|4049|4047.5|4049.5|4049|4047.5|4047|2835
1626966010000|2021-07-22 15:00:10|4048.5|4047|4048|4047|4048.5|4047.5|4047|4046|4413
1626966020000|2021-07-22 15:00:20|||||||||650
1626966030000|2021-07-22 15:00:30|4047.5||4048||4048||4047.5||620
1626966040000|2021-07-22 15:00:40|4048.5|4047.5|4049|4048|4049|4048.5|4048|4047.5|3437
1626966050000|2021-07-22 15:00:50|4049.5|4048.5|4048|4047|4050|4049|4048|4047|5711
1626966060000|2021-07-22 15:01:00|4047.5|4046.5|4047.5|4046.5|4048|4046.5|4047.5|4046.5|285
1626966070000|2021-07-22 15:01:10|4047|4045.5|4046.5|4045|4047|4046.5|4046|4045|3868
1626966080000|2021-07-22 15:01:20|4046|4045.5|4046|4045|4046.5|4045.5|4045.5|4045|4894
1626966090000|2021-07-22 15:01:30|4045.5|4044.5|4045.5|4044.5|4045.5|4045|4045.5|4044.5|979
1626966100000|2021-07-22 15:01:40|4046|4045|4046|4044.5|4046|4045.5|4046|4044.5|808
1626966110000|2021-07-22 15:01:50|4045.5|4045|4047.5|4047|4047.5|4047|4045.5|4044.5|4455
1626966120000|2021-07-22 15:02:00|4047|4046.5|4047.5|4046|4047.5|4047|4047|4046|953
1626966130000|2021-07-22 15:02:10|||||||||66
1626966140000|2021-07-22 15:02:20|4047|4046.5|4047|4046|4047|4046.5|4046.5|4046|485
1626966150000|2021-07-22 15:02:30|4047.5|4046.5|4047.5|4047|4047.5|4047|4047.5|4046.5|938
1626966160000|2021-07-22 15:02:40|4047|4046.5|4047|4046|4047.5|4047|4047|4046|2902
1626966170000|2021-07-22 15:02:50|4046.5|4045.5|4045.5|4044.5|4046.5|4045.5|4045.5|4044.5|7592
1626966180000|2021-07-22 15:03:00|4045|4044|4045.5|4045|4046|4045|4044.5|4044|3290
1626966190000|2021-07-22 15:03:10|4046||4045.5||4046||4045.5||876
1626966200000|2021-07-22 15:03:20|4045|4044.5|4043.5|4042.5|4045|4044.5|4043.5|4042|4295
1626966210000|2021-07-22 15:03:30||4043||4042.5||4043||4042|1816
1626966220000|2021-07-22 15:03:40|4043|4042|4043|4042|4043.5|4042.5|4042.5|4042|1936
1626966230000|2021-07-22 15:03:50|4043.5|4042.5|4043.5|4042.5|4043.5|4043|4043|4042.5|3441
1626966240000|2021-07-22 15:04:00|4043|4042|4043.5|4043|4044|4043.5|4043|4042|4161
1626966250000|2021-07-22 15:04:10|4043|4042.5|4043.5|4043|4043.5|4043|4043|4042.5|6167
1626966260000|2021-07-22 15:04:20|4044|4043.5|4044|4043.5|4044.5|4043.5|4043.5|4043|4501
1626966270000|2021-07-22 15:04:30|4044.5|4044|4047|4046|4047|4046|4044.5|4044|5980
1626966280000|2021-07-22 15:04:40|4048|4046.5|4049|4048.5|4050|4049.5|4047|4046|5479
1626966290000|2021-07-22 15:04:50|4048.5|4048|4049.5|4048|4049.5|4048.5|4048|4047|2935
1626966300000|2021-07-22 15:05:00||4048.5||4048.5||4049||4048.5|860
1626966310000|2021-07-22 15:05:10||4049||4049||4049||4049|155
1626966330000|2021-07-22 15:05:30|4049|4048.5|4049.5|4049|4050|4049|4047.5|4047|7047
1626966340000|2021-07-22 15:05:40||4048.5||4048.5||4048.5||4048.5|327
1626966350000|2021-07-22 15:05:50||4049||4048.5||4049||4048.5|2315
1626966360000|2021-07-22 15:06:00||4049||4049||4049||4049|1180
1626966370000|2021-07-22 15:06:10|4049|4048.5|4047.5|4047|4049|4049|4047.5|4047|9064
1626966380000|2021-07-22 15:06:20|4048|4046.5|4048.5|4047|4048.5|4047.5|4048|4046.5|1196
1626966390000|2021-07-22 15:06:30|4048|4047.5|4048.5|4048|4048.5|4048|4047.5|4047|811
1626966400000|2021-07-22 15:06:40||4047.5||4047.5||4048||4047.5|1541
1626966410000|2021-07-22 15:06:50|4048|4047|4048|4047|4048|4047.5|4048|4047|1906
1626966420000|2021-07-22 15:07:00|4047.5|4046.5|4048|4046.5|4048|4046.5|4046.5|4046|4106
1626966430000|2021-07-22 15:07:10|4047.5|4047|4049.5|4048.5|4050|4049|4047.5|4047|6852
1626966440000|2021-07-22 15:07:20|4049|4049|4049.5|4049|4049.5|4049|4049|4048.5|1616
1626966450000|2021-07-22 15:07:30|4050|4049.5|4050|4049|4050|4049.5|4049.5|4049|2083
1626966460000|2021-07-22 15:07:40|4051|4049.5|4050.5|4050|4051|4050|4050.5|4049|735
1626966470000|2021-07-22 15:07:50|4051|4050.5|4051|4050.5|4051|4050.5|4050.5|4050.5|1285
1626966480000|2021-07-22 15:08:00|4051.5|4051|4053.5|4052.5|4053.5|4052.5|4050.5|4050|16957
1626966490000|2021-07-22 15:08:10|4053|4053|4052|4051|4053|4053|4052|4050.5|4335
1626966500000|2021-07-22 15:08:20|4051.5|4051.5|4051|4050|4051.5|4051.5|4051|4050|2450
1626966510000|2021-07-22 15:08:30|4050.5|4049.5|4050.5|4049.5|4050.5|4050|4050|4049.5|656
1626966520000|2021-07-22 15:08:40|||||||||324
1626966530000|2021-07-22 15:08:50|4051|4050|4051.5|4051|4052|4051|4050.5|4050|4737
1626966540000|2021-07-22 15:09:00|4051|4050.5|4051|4050|4051|4050.5|4051|4050|3691
1626966550000|2021-07-22 15:09:10|||||||||1650
1626966560000|2021-07-22 15:09:20|4050.5|4049.5|4050.5|4049.5|4051|4049.5|4050.5|4049.5|3695
1626966570000|2021-07-22 15:09:30|4050|4049|4049|4048.5|4050|4049|4049|4048.5|4239
1626966580000|2021-07-22 15:09:40||4048||4048.5||4048.5||4048|1439
1626966590000|2021-07-22 15:09:50|||||||||566
1626966600000|2021-07-22 15:10:00|4048.5|4048|4048.5|4047|4048.5|4048|4047.5|4046.5|12071
1626966610000|2021-07-22 15:10:10|4048|4047.5|4049|4048|4049|4048|4047.5|4047|3277
1626966620000|2021-07-22 15:10:20|4048.5|4048.5|4049|4048|4049|4048.5|4047.5|4047|8394
1626966630000|2021-07-22 15:10:30|4048.5|4047.5|4047.5|4047|4049|4047.5|4047.5|4047|1571
1626966640000|2021-07-22 15:10:40|4048|4046.5|4049|4048|4049|4048.5|4047.5|4046.5|14532
1626966650000|2021-07-22 15:10:50||4048.5||4048||4048.5||4048|3203
1626966660000|2021-07-22 15:11:00|4048.5|4047.5|4048|4047|4048.5|4047.5|4047.5|4047|1835
1626966670000|2021-07-22 15:11:10|||||||||1686
1626966680000|2021-07-22 15:11:20|4048.5|4047.5|4048.5|4047.5|4048.5|4047.5|4048.5|4047.5|3301
1626966690000|2021-07-22 15:11:30|||||||||2186
1626966700000|2021-07-22 15:11:40||4048||4048||4048||4047.5|1306
1626966710000|2021-07-22 15:11:50|||||||||963
1626966720000|2021-07-22 15:12:00|4049|4048.5|4049|4048|4050|4049.5|4048.5|4048|9473
1626966730000|2021-07-22 15:12:10|4048.5|4047.5|4047.5|4046.5|4048.5|4047.5|4047|4046.5|3767
1626966740000|2021-07-22 15:12:20||4046||4046||4046||4046|484
1626966750000|2021-07-22 15:12:30|4047|4045.5|4045.5|4045|4047|4045.5|4045.5|4044|1617
1626966760000|2021-07-22 15:12:40|4046.5|4044.5|4046.5|4045.5|4046.5|4046|4045.5|4044.5|2678
1626966770000|2021-07-22 15:12:50|4046|4046|4046|4045.5|4046.5|4046|4046|4045.5|2805
1626966780000|2021-07-22 15:13:00|4046.5|4046|4045|4044.5|4046.5|4046|4045|4043.5|4056
1626966790000|2021-07-22 15:13:10|4045.5|4044|4044.5|4044|4045.5|4044|4044.5|4044|1271
1626966800000|2021-07-22 15:13:20|||||||||1806
1626966810000|2021-07-22 15:13:30|4044|4043.5|4044|4043|4044|4044|4044|4043|3094
1626966820000|2021-07-22 15:13:40|4043.5|4042.5|4043.5|4042.5|4043.5|4042.5|4042.5|4041.5|37244
1626966830000|2021-07-22 15:13:50|||||||||372
1626966840000|2021-07-22 15:14:00|4044|4043|4044.5|4044|4044.5|4044|4044|4043|5850
1626966850000|2021-07-22 15:14:10|||||||||1186
1626966860000|2021-07-22 15:14:20|||||||||2078
1626966870000|2021-07-22 15:14:30|4045|4044.5|4045|4044|4045|4044.5|4044.5|4044|4057
1626966880000|2021-07-22 15:14:40|4044.5|4043.5|4044.5|4044|4044.5|4044|4044.5|4043.5|2627
1626966890000|2021-07-22 15:14:50|4044.5|4043.5|4045|4044|4045|4044|4044.5|4043.5|263
1626966900000|2021-07-22 15:15:00|4044.5|4043.5|4045.5|4044.5|4045.5|4044.5|4044.5|4043.5|0
1626966910000|2021-07-22 15:15:10|4045|4044|4046|4045|4046|4045|4045|4044|52
1626966920000|2021-07-22 15:15:20|4045.5|4044|4045.5|4044|4046|4044.5|4045|4043.5|432
1626966930000|2021-07-22 15:15:30|4045|4043.5|4045|4044|4045.5|4044|4044.5|4043|16
1626966940000|2021-07-22 15:15:40|4044.5|4043.5|4044|4043|4045|4044|4044|4043|20
1626966950000|2021-07-22 15:15:50|4044.5|4043.5|4044|4043|4044.5|4043.5|4044|4042.5|11
1626966960000|2021-07-22 15:16:00|4043.5|4042.5|4043.5|4042|4044|4043|4043.5|4042|192
1626966970000|2021-07-22 15:16:10|4044|4042.5|4044|4043|4044|4043|4043.5|4042|53
1626966980000|2021-07-22 15:16:20|4043.5|4042.5|4043.5|4042.5|4044|4043|4043.5|4042.5|0
1626966990000|2021-07-22 15:16:30|4044|4043|4043|4042|4044|4043|4043|4042|94
1626967000000|2021-07-22 15:16:40|4043.5|4041.5|4043|4041.5|4043.5|4042.5|4042.5|4041.5|74
1626967010000|2021-07-22 15:16:50|4042.5|4042|4044|4042.5|4044|4042.5|4042.5|4041.5|76
1626967020000|2021-07-22 15:17:00|4043.5|4042|4044.5|4043.5|4045|4044|4043.5|4042|323
1626967030000|2021-07-22 15:17:10|4045|4044|4045|4044|4045|4044|4044.5|4043.5|29
1626967040000|2021-07-22 15:17:20|4044.5|4043.5|4044.5|4043|4045|4044|4044.5|4043|41
1626967050000|2021-07-22 15:17:30|4045|4043.5|4045|4043.5|4045|4043.5|4044.5|4043|0
1626967060000|2021-07-22 15:17:40|4044.5|4043|4044.5|4043.5|4045|4044|4044.5|4043|100
1626967070000|2021-07-22 15:17:50|4045|4044|4045|4044|4045|4044|4044.5|4043.5|486
1626967080000|2021-07-22 15:18:00|4044.5|4043.5|4047|4045.5|4047|4045.5|4044.5|4043.5|100
1626967090000|2021-07-22 15:18:10|4046.5|4045|4050.5|4049.5|4051|4050|4046.5|4045|110
1626967100000|2021-07-22 15:18:20|4052|4051|4049.5|4048|4052|4051|4049.5|4048|403
1626967110000|2021-07-22 15:18:30|4048.5|4047|4050|4048.5|4050.5|4049|4048.5|4047|144
1626967120000|2021-07-22 15:18:40|4049.5|4048|4049.5|4048|4050|4048.5|4049.5|4048|0
1626967130000|2021-07-22 15:18:50|4050|4048.5|4050|4048.5|4050|4048.5|4049.5|4048|0
1626967140000|2021-07-22 15:19:00|4049.5|4049|4050|4048.5|4050|4049|4049.5|4048|339
1626967150000|2021-07-22 15:19:10|4049.5|4048|4048|4046.5|4050|4048.5|4047.5|4046.5|359
1626967160000|2021-07-22 15:19:20|4048.5|4047|4046.5|4045.5|4048.5|4047|4046.5|4045.5|126
1626967170000|2021-07-22 15:19:30|4047|4046|4046.5|4045|4047|4046|4045.5|4044.5|79
1626967180000|2021-07-22 15:19:40|4046|4044.5|4045|4043.5|4046.5|4045|4044.5|4043|134
1626967190000|2021-07-22 15:19:50|4044.5|4043|4044.5|4043.5|4045|4044|4044.5|4043|0
1626967200000|2021-07-22 15:20:00|4045|4044|4045.5|4044|4045.5|4044|4044.5|4043.5|0
1626967210000|2021-07-22 15:20:10|4045|4043.5|4045|4044|4045.5|4044|4044.5|4043.5|42
1626967220000|2021-07-22 15:20:20|4044.5|4043|4042.5|4041.5|4045|4043.5|4042.5|4041.5|409
1626967230000|2021-07-22 15:20:30|4043|4042|4043|4041.5|4043.5|4042.5|4042.5|4041.5|905
1626967240000|2021-07-22 15:20:40|4043.5|4042|4043|4042|4044.5|4042.5|4043|4041.5|221
1626967250000|2021-07-22 15:20:50|4043.5|4042.5|4043|4041.5|4043.5|4042.5|4043|4041|140
1626967260000|2021-07-22 15:21:00|4042|4041|4043|4042|4043|4042|4042|4041|720
1626967270000|2021-07-22 15:21:10|4042.5|4041.5|4044|4043|4046.5|4045|4042.5|4041.5|375
1626967280000|2021-07-22 15:21:20|4044.5|4043.5|4043|4042|4044.5|4043.5|4042.5|4041.5|788
1626967290000|2021-07-22 15:21:30|4043.5|4042.5|4044.5|4043.5|4046.5|4045|4043.5|4042|234
1626967300000|2021-07-22 15:21:40|4044|4043|4044.5|4043.5|4044.5|4043.5|4044|4042.5|243
1626967310000|2021-07-22 15:21:50|4045|4044|4045|4044|4047|4045.5|4044.5|4043.5|309
1626967320000|2021-07-22 15:22:00|4044.5|4043.5|4042.5|4041.5|4045|4044|4042|4041|553
1626967330000|2021-07-22 15:22:10|4042|4041|4042|4041|4042.5|4041.5|4042|4041|0
1626967340000|2021-07-22 15:22:20|4042.5|4041.5|4043|4042|4043|4042|4042|4041|32
1626967350000|2021-07-22 15:22:30|4042.5|4041.5|4044.5|4042.5|4045|4043|4042.5|4041.5|150
1626967360000|2021-07-22 15:22:40|4045|4043|4045|4043|4045|4043|4044.5|4042.5|0
1626967370000|2021-07-22 15:22:50|4044.5|4042.5|4045|4043|4045|4043|4044.5|4042.5|0
1626967380000|2021-07-22 15:23:00|4044.5|4042.5|4045|4044|4045|4044|4044.5|4042.5|18
1626967390000|2021-07-22 15:23:10|4044.5|4043.5|4044.5|4043.5|4045|4044|4044.5|4043.5|0
1626967400000|2021-07-22 15:23:20|4045|4044|4045|4043.5|4046.5|4045.5|4044.5|4043.5|60
1626967410000|2021-07-22 15:23:30|4045.5|4044|4044|4043|4045.5|4044|4043.5|4042.5|25
1626967420000|2021-07-22 15:23:40|4043.5|4042.5|4044.5|4043|4044.5|4043|4043.5|4042|95
1626967430000|2021-07-22 15:23:50|4044|4042.5|4043|4042|4044|4043|4043|4042|9
1626967440000|2021-07-22 15:24:00|4043.5|4042.5|4044|4043|4044|4043|4043|4042|0
1626967450000|2021-07-22 15:24:10|4043.5|4042.5|4044|4042.5|4044|4043|4043.5|4042|0
1626967460000|2021-07-22 15:24:20|4043.5|4042|4043.5|4042|4044|4042.5|4043.5|4042|800
1626967470000|2021-07-22 15:24:30|4044|4042.5|4043.5|4042.5|4044|4042.5|4043|4042|0
1626967480000|2021-07-22 15:24:40|4043|4042|4043.5|4042.5|4043.5|4042.5|4043|4041.5|208
1626967490000|2021-07-22 15:24:50|4044|4043|4043.5|4042|4044|4043|4043|4041.5|0
1626967500000|2021-07-22 15:25:00|4042.5|4041.5|4043|4042|4043|4042|4042.5|4041.5|21
1626967510000|2021-07-22 15:25:10|4042.5|4041.5|4043|4042|4043|4042|4042.5|4041.5|0
1626967520000|2021-07-22 15:25:20|4042.5|4041.5|4043.5|4042|4044|4042.5|4042.5|4041.5|2
1626967530000|2021-07-22 15:25:30|4044|4042.5|4044|4043|4044|4043|4043.5|4042|0
1626967540000|2021-07-22 15:25:40|4043.5|4042.5|4044|4043|4044|4043|4043.5|4042.5|13
1626967550000|2021-07-22 15:25:50|4043.5|4042.5|4043.5|4042|4044|4042.5|4043|4041.5|268
1626967560000|2021-07-22 15:26:00|4043|4041.5|4043.5|4042.5|4044.5|4043|4043|4041.5|56
1626967570000|2021-07-22 15:26:10|4044|4043|4043.5|4042.5|4044|4043|4043.5|4042.5|0
1626967580000|2021-07-22 15:26:20|4044|4043|4043.5|4041.5|4044|4043|4043.5|4041.5|122
1626967590000|2021-07-22 15:26:30|4044|4042|4043.5|4041.5|4044|4042|4043.5|4041.5|0
1626967600000|2021-07-22 15:26:40|4044|4042|4043.5|4042|4044|4042.5|4043|4041.5|0
1626967610000|2021-07-22 15:26:50|4043|4041.5|4044|4043|4044|4043|4043|4041.5|109
1626967620000|2021-07-22 15:27:00|4043.5|4042.5|4043.5|4042.5|4044|4043|4043.5|4042.5|0
1626967630000|2021-07-22 15:27:10|4044|4043|4044|4043|4044.5|4043.5|4043.5|4042.5|101
1626967640000|2021-07-22 15:27:20|4044.5|4043.5|4044|4043|4044.5|4043.5|4044|4043|0
1626967650000|2021-07-22 15:27:30|4044.5|4043.5|4044.5|4043.5|4044.5|4043.5|4044|4043|10
1626967660000|2021-07-22 15:27:40|4044|4043|4044|4042.5|4044.5|4043.5|4043.5|4042|70
1626967670000|2021-07-22 15:27:50|4043.5|4042|4044|4042.5|4044|4042.5|4043.5|4042|0
1626967680000|2021-07-22 15:28:00|4043.5|4042|4045|4044|4045|4044|4043.5|4042|170
1626967690000|2021-07-22 15:28:10|4044.5|4043.5|4045.5|4044.5|4045.5|4044.5|4044.5|4043.5|68
1626967700000|2021-07-22 15:28:20|4045|4044|4044|4043|4045.5|4044.5|4044|4043|70
1626967710000|2021-07-22 15:28:30|4044.5|4043.5|4044.5|4043.5|4044.5|4043.5|4044|4043|0
1626967720000|2021-07-22 15:28:40|4044|4043|4046|4045|4046|4045|4044|4043|132
1626967730000|2021-07-22 15:28:50|4045.5|4044|4046|4044.5|4046|4044.5|4045.5|4044|0
1626967740000|2021-07-22 15:29:00|4045.5|4044|4044|4042.5|4046|4044.5|4044|4042.5|119
1626967750000|2021-07-22 15:29:10|4044.5|4043|4045|4043.5|4045.5|4044.5|4044|4042.5|29
1626967760000|2021-07-22 15:29:20|4045.5|4044|4045|4044|4045.5|4044|4045|4043.5|0
1626967770000|2021-07-22 15:29:30|4044.5|4042.5|4044|4043|4045|4043.5|4044|4042.5|50
1626967780000|2021-07-22 15:29:40|4044.5|4043.5|4045|4043.5|4046|4045|4044.5|4043.5|410
1626967790000|2021-07-22 15:29:50|4045.5|4044|4045|4043|4046|4044|4045|4042.5|0
1627023610000|2021-07-23 07:00:10|4044|4035.5|4042|4035.5|4044|4035.5|4042|4032|73
1627023620000|2021-07-23 07:00:20|4041.5|4036|4040|4036|4042|4041|4039.5|4035.5|4725
1627023630000|2021-07-23 07:00:30|4040.5|4036.5|4038.5|4032.5|4042.5|4038|4037|4032|8810
1627023640000|2021-07-23 07:00:40|4037|4032|4031|4028.5|4037|4032|4031|4028|2937
1627023650000|2021-07-23 07:00:50|4031.5|4029|4029.5|4028|4032|4029|4029.5|4027.5|1149
1627023660000|2021-07-23 07:01:00|4030|4028.5|4032.5|4030|4032.5|4030|4028|4027|4539
1627023670000|2021-07-23 07:01:10|4032|4029.5|4029|4026|4032|4029.5|4028|4026|1888
1627023680000|2021-07-23 07:01:20|4029.5|4025.5|4026.5|4024|4029.5|4025.5|4026.5|4024|1321
1627023690000|2021-07-23 07:01:30|4026|4024.5|4026|4024|4026|4024.5|4025.5|4024|333
1627023700000|2021-07-23 07:01:40|4025.5|4023.5|4020|4018|4025.5|4023.5|4020|4017.5|5333
1627023710000|2021-07-23 07:01:50|4020.5|4017.5|4024|4021.5|4025.5|4023.5|4020.5|4017.5|4478
1627023720000|2021-07-23 07:02:00|4024.5|4022|4028.5|4026|4030|4028|4023.5|4021.5|2534
1627023730000|2021-07-23 07:02:10|4029|4026.5|4033|4031.5|4034.5|4032|4029|4026.5|4864
1627023740000|2021-07-23 07:02:20|4032.5|4031|4037|4035.5|4038|4036.5|4032.5|4031|4326
1627023750000|2021-07-23 07:02:30|4036.5|4036|4036.5|4034.5|4037|4036|4035.5|4034.5|1021
1627023760000|2021-07-23 07:02:40|4035.5|4034|4033.5|4031|4036.5|4034|4033|4030.5|6140
1627023770000|2021-07-23 07:02:50|4033|4030.5|4035|4033.5|4038.5|4036.5|4032.5|4030.5|2933
1627023780000|2021-07-23 07:03:00|4034.5|4033|4033.5|4032|4034.5|4033|4033.5|4031|1046
1627023790000|2021-07-23 07:03:10|4033|4032.5|4033|4031.5|4037.5|4035.5|4032|4030.5|6800
1627023800000|2021-07-23 07:03:20|4033.5|4032|4036|4033.5|4036|4034|4033.5|4031.5|3153
1627023810000|2021-07-23 07:03:30|4035.5|4033|4035|4034|4036|4035|4035|4032.5|2243
1627023820000|2021-07-23 07:03:40|4035.5|4034.5|4034|4033|4037|4034.5|4034|4033|2798
1627023830000|2021-07-23 07:03:50|4034.5|4033.5|4034.5|4033|4035|4033.5|4034|4032.5|3612
1627023840000|2021-07-23 07:04:00|4035|4032.5|4034|4033|4036|4034|4034|4032.5|2291
1627023850000|2021-07-23 07:04:10|4034.5|4033.5|4035.5|4034|4037|4035|4034.5|4033|1369
1627023860000|2021-07-23 07:04:20|4036|4034.5|4040.5|4038|4041|4038.5|4036|4034.5|1801
1627023870000|2021-07-23 07:04:30||4038.5||4038.5||4038.5||4038.5|274
1627023880000|2021-07-23 07:04:40|4040.5|4038|4041|4038.5|4041|4038.5|4040.5|4038|137
1627023890000|2021-07-23 07:04:50|4040|4037.5|4038.5|4036|4040.5|4038|4038|4035.5|380
1627023900000|2021-07-23 07:05:00|4040.5|4038|4040.5|4038|4043|4040|4040|4037.5|826
1627023910000|2021-07-23 07:05:10|4040|4038.5|4037|4035|4040.5|4038.5|4036.5|4034.5|804
1627023920000|2021-07-23 07:05:20|4036.5|4034.5|4037.5|4035|4039|4036|4035.5|4033.5|994
1627023930000|2021-07-23 07:05:30|4038|4035.5|4039|4036|4039|4036|4036.5|4034|925
1627023940000|2021-07-23 07:05:40|4038.5|4035.5|4045|4043|4045|4043|4038.5|4035.5|1074
1627023950000|2021-07-23 07:05:50|4045.5|4042.5|4044|4042|4045.5|4043|4044|4041.5|472
1627023960000|2021-07-23 07:06:00|4044.5|4042.5|4043|4041|4046.5|4044.5|4043|4041|815
1627023970000|2021-07-23 07:06:10|4043.5|4041.5|4042|4040|4044|4042|4041.5|4040|729
1627023980000|2021-07-23 07:06:20|4042.5|4040.5|4045.5|4042.5|4045.5|4042.5|4042|4039|550
1627023990000|2021-07-23 07:06:30|4045|4042|4045|4042.5|4045.5|4042.5|4044|4042|0
1627024000000|2021-07-23 07:06:40|4044.5|4042|4044.5|4042.5|4044.5|4042.5|4044|4042|299
1627024010000|2021-07-23 07:06:50|4044|4042|4044|4042|4044.5|4042.5|4044|4042|0
1627024020000|2021-07-23 07:07:00|4044.5|4042.5|4047|4044|4047|4044|4044.5|4042.5|95
1627024030000|2021-07-23 07:07:10|4046.5|4043.5|4047|4045|4047|4045|4045.5|4043.5|1058
1627024040000|2021-07-23 07:07:20|4046.5|4043.5|4043.5|4040.5|4046.5|4044|4043.5|4040.5|537
1627024050000|2021-07-23 07:07:30|4044|4041|4044|4042|4045|4042.5|4042|4040.5|607
1627024060000|2021-07-23 07:07:40|4043.5|4041.5|4045|4043|4046|4044.5|4043.5|4041.5|411
1627024070000|2021-07-23 07:07:50|4044.5|4042.5|4045.5|4044|4045.5|4044|4044.5|4042.5|632
1627024080000|2021-07-23 07:08:00|4045|4043.5|4049.5|4047.5|4050|4047.5|4045|4043.5|566
1627024090000|2021-07-23 07:08:10|4049|4047|4051|4049.5|4051|4049.5|4049|4047|371
1627024100000|2021-07-23 07:08:20|4053|4051|4051|4049.5|4053.5|4051.5|4051|4049.5|446
1627024110000|2021-07-23 07:08:30|4051.5|4050|4053.5|4051|4053.5|4051|4050|4048|30
1627024120000|2021-07-23 07:08:40|4053|4050.5|4052.5|4051|4054.5|4052|4052.5|4050.5|735
1627024130000|2021-07-23 07:08:50|4053|4051.5|4053|4050.5|4053.5|4051.5|4052.5|4050|714
1627024140000|2021-07-23 07:09:00|4052.5|4050|4054.5|4052.5|4055|4053|4051|4049.5|1375
1627024150000|2021-07-23 07:09:10|4055|4052|4055|4053.5|4056.5|4054.5|4054.5|4052|190
1627024160000|2021-07-23 07:09:20|4055.5|4053|4056|4053.5|4056|4054|4054.5|4052.5|150
1627024170000|2021-07-23 07:09:30|4055.5|4053|4058|4056|4058|4056|4055.5|4053|243
1627024180000|2021-07-23 07:09:40|4057.5|4055.5|4058.5|4057|4059|4057.5|4057.5|4055.5|783
1627024190000|2021-07-23 07:09:50|4059|4057.5|4063.5|4061|4063.5|4061|4059|4057.5|604
1627024200000|2021-07-23 07:10:00|4063|4060.5|4061|4059.5|4064|4062|4060.5|4059.5|140
1627024210000|2021-07-23 07:10:10|4061.5|4060|4061.5|4060|4062|4060.5|4060.5|4059|667
1627024220000|2021-07-23 07:10:20|4061|4059.5|4061|4060|4062.5|4060.5|4060.5|4059|300
1627024230000|2021-07-23 07:10:30|4062|4059.5|4061.5|4060|4062.5|4060.5|4061.5|4059.5|175
1627024240000|2021-07-23 07:10:40|4062|4061|4063.5|4062|4064.5|4063|4062|4061|345
1627024250000|2021-07-23 07:10:50|4063|4062.5|4067.5|4065.5|4067.5|4065.5|4063|4062|757
1627024260000|2021-07-23 07:11:00|4068|4065|4070|4068|4070|4068|4068|4065|410
1627024270000|2021-07-23 07:11:10|4069.5|4068.5|4069|4067.5|4070.5|4069|4069|4067|1404
1627024280000|2021-07-23 07:11:20|4069.5|4068|4063.5|4062|4070|4068|4063|4061|1092
1627024290000|2021-07-23 07:11:30|4064|4062.5|4067|4065.5|4067.5|4066|4063.5|4061.5|861
1627024300000|2021-07-23 07:11:40|4067.5|4066|4067|4065.5|4069.5|4067|4067|4065.5|792
1627024310000|2021-07-23 07:11:50|4067.5|4066|4068|4067|4068|4067|4067|4065.5|27
1627024320000|2021-07-23 07:12:00|4067.5|4066.5|4070.5|4068.5|4071|4069|4067.5|4066.5|404
1627024330000|2021-07-23 07:12:10|4071|4069|4070.5|4069|4071.5|4070.5|4070|4068.5|491
1627024340000|2021-07-23 07:12:20|4070|4068.5|4072.5|4070.5|4073|4071|4070|4068.5|1457
1627024350000|2021-07-23 07:12:30|4073|4071|4070|4068|4073|4071|4069.5|4067.5|388
1627024360000|2021-07-23 07:12:40|4070.5|4068.5|4073|4071.5|4073.5|4072.5|4070|4068.5|514
1627024370000|2021-07-23 07:12:50|4073.5|4072|4071|4069.5|4074.5|4072.5|4070.5|4069|441
1627024380000|2021-07-23 07:13:00|4070.5|4069|4076|4074.5|4077|4075.5|4070.5|4069|433
1627024390000|2021-07-23 07:13:10|4076.5|4075|4075|4073.5|4077.5|4075|4074|4072|416
1627024400000|2021-07-23 07:13:20|4074.5|4074|4075.5|4073.5|4076|4074.5|4074.5|4073.5|597
1627024410000|2021-07-23 07:13:30|4074|4074|4073.5|4072|4076.5|4075|4073.5|4072|1372
1627024420000|2021-07-23 07:13:40|4074|4072.5|4071.5|4069|4074.5|4072.5|4071.5|4069|598
1627024430000|2021-07-23 07:13:50|4072|4069.5|4069.5|4068|4072|4069.5|4068.5|4066.5|526
1627024440000|2021-07-23 07:14:00|4070|4068.5|4075|4073|4075|4073|4069|4068|1251
1627024450000|2021-07-23 07:14:10|4074.5|4072.5|4072|4069.5|4074.5|4072.5|4071.5|4069|542
1627024460000|2021-07-23 07:14:20|4071.5|4069|4071|4069|4072|4069.5|4070|4068.5|27
1627024470000|2021-07-23 07:14:30|4070|4068.5|4071|4069.5|4071|4070|4070|4068.5|145
1627024480000|2021-07-23 07:14:40|4070.5|4069|4071|4069.5|4071|4070|4069.5|4068.5|359
1627024490000|2021-07-23 07:14:50|4070.5|4069|4071|4069.5|4071|4070|4070|4069|45
1627024500000|2021-07-23 07:15:00|4070.5|4069|4074.5|4072.5|4075|4073|4070.5|4069|1634
1627024510000|2021-07-23 07:15:10|4075|4073|4076.5|4074.5|4076.5|4074.5|4074.5|4072.5|58
1627024520000|2021-07-23 07:15:20|4076|4074|4074|4073|4076.5|4074.5|4074|4073|304
1627024530000|2021-07-23 07:15:30|4075|4073.5|4072.5|4070.5|4075.5|4073.5|4072|4070|253
1627024540000|2021-07-23 07:15:40|4071.5|4070|4070.5|4068.5|4073|4071|4070|4068|157
1627024550000|2021-07-23 07:15:50|4070|4068|4070|4068|4072|4070|4069|4067.5|319
1627024560000|2021-07-23 07:16:00|4070.5|4068.5|4074|4072.5|4075|4073|4070|4068.5|537
1627024570000|2021-07-23 07:16:10|4073.5|4072|4070.5|4069|4074|4072.5|4070.5|4069|528
1627024580000|2021-07-23 07:16:20|4071|4069.5|4071|4069.5|4072.5|4071|4070.5|4069|1531
1627024590000|2021-07-23 07:16:30|4070.5|4069|4072|4070|4072|4070.5|4069.5|4068.5|572
1627024600000|2021-07-23 07:16:40|4071.5|4069.5|4071.5|4070|4072|4070.5|4070.5|4069.5|626
1627024610000|2021-07-23 07:16:50|4071|4069.5|4071.5|4070.5|4071.5|4070.5|4070.5|4069.5|302
1627024620000|2021-07-23 07:17:00|4071|4070|4075|4073|4075|4073|4071|4069.5|923
1627024630000|2021-07-23 07:17:10|4074|4072.5|4075|4073.5|4076.5|4075|4074|4072.5|393
1627024640000|2021-07-23 07:17:20|4075.5|4074|4075|4073.5|4075.5|4074|4075|4073.5|76
1627024650000|2021-07-23 07:17:30|4075.5|4074|4070.5|4068.5|4075.5|4074|4070.5|4068.5|794
1627024660000|2021-07-23 07:17:40|4071|4069|4068.5|4067.5|4071|4069|4068|4066.5|572
1627024670000|2021-07-23 07:17:50|4070.5|4069.5|4071|4070|4072|4070|4070|4068.5|358
1627024680000|2021-07-23 07:18:00|4070.5|4069.5|4073|4071.5|4073.5|4072|4070.5|4069.5|571
1627024690000|2021-07-23 07:18:10|4073.5|4071|4072.5|4071|4074|4072.5|4072|4070.5|190
1627024700000|2021-07-23 07:18:20|4072|4070.5|4074|4073|4074.5|4073|4071.5|4070.5|560
1627024710000|2021-07-23 07:18:30|4073.5|4072.5|4074.5|4073.5|4076|4074|4073.5|4072|737
1627024720000|2021-07-23 07:18:40|4075.5|4074|4074.5|4073|4076|4074|4074.5|4073|420
1627024730000|2021-07-23 07:18:50|4072.5|4071|4071|4070|4072.5|4071|4070.5|4069.5|554
1627024740000|2021-07-23 07:19:00|4072.5|4070.5|4074.5|4073|4075|4073|4072|4070|976
1627024750000|2021-07-23 07:19:10|4074|4072.5|4076|4074|4076.5|4074.5|4073.5|4072.5|252
1627024760000|2021-07-23 07:19:20|4076.5|4074.5|4077|4076|4077|4076|4075|4074|168
1627024770000|2021-07-23 07:19:30|4078|4076.5|4080|4078.5|4080|4078.5|4077.5|4076|784
1627024780000|2021-07-23 07:19:40|4079.5|4078|4079.5|4078.5|4080|4078.5|4079|4078|101
1627024790000|2021-07-23 07:19:50|4079.5|4078|4078.5|4077.5|4079.5|4078|4076.5|4075.5|7185
1627024800000|2021-07-23 07:20:00|4078|4077|4077.5|4077|4078|4077|4077|4076|2776
1627024810000|2021-07-23 07:20:10|4078|4076.5|4075|4074.5|4078|4076.5|4074.5|4074|2307
1627024820000|2021-07-23 07:20:20|4074.5|4073.5|4074.5|4073|4075|4074.5|4073|4071.5|1932
1627024830000|2021-07-23 07:20:30|4074|4072.5|4074.5|4073.5|4074.5|4074|4074|4072.5|2498
1627024840000|2021-07-23 07:20:40|4074|4073|4074.5|4073.5|4074.5|4073.5|4073.5|4072.5|2035
1627024850000|2021-07-23 07:20:50|4074|4073|4074|4073|4074|4073|4073.5|4072.5|958
1627024860000|2021-07-23 07:21:00|4074.5|4073.5|4079|4078|4080.5|4079|4074.5|4073|3792
1627024870000|2021-07-23 07:21:10|4079.5|4078.5|4080|4079|4080|4079|4079|4078|5623
1627024880000|2021-07-23 07:21:20|4079.5|4078.5|4079.5|4078|4080|4078.5|4078.5|4077|1781
1627024890000|2021-07-23 07:21:30|4079|4077.5|4078.5|4077.5|4079.5|4077.5|4078.5|4077.5|796
1627024900000|2021-07-23 07:21:40|4079.5|4078|4079|4078|4079.5|4078.5|4078|4076.5|3314
1627024910000|2021-07-23 07:21:50|4078.5|4077.5|4079|4078.5|4079|4078.5|4078.5|4077.5|1400
1627024920000|2021-07-23 07:22:00|4079.5|4078|4080.5|4079.5|4081|4080.5|4079.5|4078|4102
1627024930000|2021-07-23 07:22:10|4081.5|4080|4080.5|4079.5|4081.5|4080.5|4080.5|4079.5|1073
1627024940000|2021-07-23 07:22:20|4081|4080|4081|4080|4081.5|4081|4081|4080|1685
1627024950000|2021-07-23 07:22:30|4081.5|4079|4080|4079|4081.5|4079.5|4080|4079|1271
1627024960000|2021-07-23 07:22:40|4080.5|4079.5|4080.5|4079.5|4080.5|4079.5|4080|4079|474
1627024970000|2021-07-23 07:22:50|4081|4080|4081.5|4080|4083|4081.5|4080.5|4080|2956
1627024980000|2021-07-23 07:23:00|4081|4080.5|4078|4077|4081|4080.5|4078|4077|4322
1627024990000|2021-07-23 07:23:10|4078.5|4077.5|4078|4077.5|4079|4078|4078|4077.5|2044
1627025000000|2021-07-23 07:23:20|4078.5||4078.5||4079||4078.5||254
1627025010000|2021-07-23 07:23:30|4079|4077|4078.5|4077|4079|4077.5|4078|4077|1540
1627025020000|2021-07-23 07:23:40|4078|4077.5|4078.5|4077.5|4078.5|4077.5|4078|4077.5|255
1627025030000|2021-07-23 07:23:50|4079|4078|4078.5|4077.5|4079|4078.5|4078.5|4077.5|1293
1627025040000|2021-07-23 07:24:00|4079|4078|4082.5|4081|4082.5|4081.5|4079|4078|3031
1627025050000|2021-07-23 07:24:10|4082|4080|4082.5|4081|4082.5|4081.5|4081|4080|2913
1627025060000|2021-07-23 07:24:20|4082|4081.5|4082|4081|4082|4081.5|4082|4081|121
1627025070000|2021-07-23 07:24:30||4081.5||4081||4081.5||4081|892
1627025080000|2021-07-23 07:24:40|4081.5|4080.5|4080|4079.5|4082|4080.5|4079.5|4079|6041
1627025090000|2021-07-23 07:24:50|4080.5|4079|4081.5|4080|4081.5|4080.5|4080.5|4079|2131
1627025100000|2021-07-23 07:25:00|4081|4079.5|4082.5|4081.5|4083|4081.5|4080|4079|3784
1627025110000|2021-07-23 07:25:10|4082|4082|4082.5|4082|4083|4082.5|4082|4082|474
1627025120000|2021-07-23 07:25:20|4083|4081.5|4082.5|4081.5|4083|4081.5|4082|4081|1245
1627025130000|2021-07-23 07:25:30|4082|4081|4083.5|4082.5|4083.5|4083|4081.5|4081|1893
1627025140000|2021-07-23 07:25:40|4083|4082|4081|4080|4083|4082|4081|4080|2120
1627025150000|2021-07-23 07:25:50|4081.5|4080.5|4082.5|4081.5|4083|4082|4081|4080.5|2740
1627025160000|2021-07-23 07:26:00|4082|4081|4081|4080|4082|4081.5|4081|4079.5|3813
1627025170000|2021-07-23 07:26:10|4081.5|4079.5|4080.5|4079.5|4081.5|4080.5|4080.5|4079.5|722
1627025180000|2021-07-23 07:26:20|4080|4080|4080.5|4080|4081|4080|4080|4079|2775
1627025190000|2021-07-23 07:26:30|4080|4079.5|4078|4077.5|4080|4080|4078|4077|2101
1627025200000|2021-07-23 07:26:40|4077.5|4077|4076.5|4076|4078.5|4077.5|4076.5|4075.5|1804
1627025210000|2021-07-23 07:26:50|4077|4076.5|4077|4076|4078|4077|4076.5|4076|603
1627025220000|2021-07-23 07:27:00|4077.5|4076.5|4082.5|4081.5|4083.5|4082.5|4077.5|4076.5|4522
1627025230000|2021-07-23 07:27:10|4082|4082|4081.5|4080.5|4083.5|4083|4081|4080.5|5345
1627025240000|2021-07-23 07:27:20|4081|4080|4082|4081|4082|4081.5|4081|4080|1821
1627025250000|2021-07-23 07:27:30|4083|4081.5|4082|4081.5|4083|4082|4081.5|4081|1630
1627025260000|2021-07-23 07:27:40|4082.5|4082|4081.5|4081|4084.5|4083.5|4081|4080.5|7110
1627025270000|2021-07-23 07:27:50|4082|4080.5|4083|4082|4083|4082|4082|4080.5|815
1627025280000|2021-07-23 07:28:00|4083.5|4082.5|4083|4082|4084|4083.5|4082.5|4082|2816
1627025290000|2021-07-23 07:28:10|4083.5|4082.5|4084.5|4083.5|4085.5|4084.5|4083.5|4082.5|2248
1627025300000|2021-07-23 07:28:20|4085|4084|4085|4084|4085|4084|4084.5|4084|0
1627025310000|2021-07-23 07:28:30|4084.5|4084.5|4085.5|4084.5|4085.5|4084.5|4084.5|4084|1160
1627025320000|2021-07-23 07:28:40|4086|4085|4087|4086|4087|4086|4086|4085|1428
1627025330000|2021-07-23 07:28:50|4086.5|4085.5|4086.5|4085.5|4087|4085.5|4086|4085.5|2194
1627025340000|2021-07-23 07:29:00|4087|4086|4087.5|4086.5|4088.5|4087|4086.5|4085.5|5429
1627025350000|2021-07-23 07:29:10|4087|4086|4085|4084|4087|4086|4085|4083.5|4832
1627025360000|2021-07-23 07:29:20|4085.5|4083.5|4084.5|4083.5|4085.5|4084.5|4084.5|4083.5|856
1627025370000|2021-07-23 07:29:30|4084|4083|4084|4083|4084.5|4083.5|4083|4082|1542
1627025380000|2021-07-23 07:29:40|4084.5|4083.5|4082.5|4081.5|4085|4084|4082.5|4081.5|1552
1627025390000|2021-07-23 07:29:50|4082|4081|4082|4081|4083|4082|4081.5|4080.5|880
1627025400000|2021-07-23 07:30:00|4082.5|4081.5|4084.5|4084|4085|4084|4082.5|4081|5460
1627025410000|2021-07-23 07:30:10|4084|4083|4082|4081|4085|4084|4082|4081|2984
1627025420000|2021-07-23 07:30:20|4082.5|4081.5|4083|4082|4083|4082|4082.5|4081|480
1627025430000|2021-07-23 07:30:30|4083.5|4082.5|4084|4083|4084|4083|4083|4082|1217
1627025440000|2021-07-23 07:30:40|4084.5|4083.5|4084|4082.5|4085|4084|4083|4082.5|2111
1627025450000|2021-07-23 07:30:50|4083.5|4083|4083|4081.5|4083.5|4083|4082.5|4081.5|217
1627025460000|2021-07-23 07:31:00|4082.5|4081|4082|4081|4082.5|4081.5|4082|4081|653
1627025470000|2021-07-23 07:31:10|4082.5|4081.5|4083.5|4082|4083.5|4082.5|4082.5|4081.5|421
1627025480000|2021-07-23 07:31:20|4083|4081.5|4082.5|4081.5|4083.5|4082.5|4082|4081.5|606
1627025490000|2021-07-23 07:31:30|4083|4082|4083|4082|4083|4082|4083|4082|614
1627025500000|2021-07-23 07:31:40|4082.5|4081.5|4082.5|4081.5|4082.5|4082|4082.5|4081.5|150
1627025510000|2021-07-23 07:31:50|4083|4082|4082.5|4081.5|4083|4082|4082.5|4081.5|466
1627025520000|2021-07-23 07:32:00|4082|4081|4081.5|4080.5|4082.5|4081.5|4081.5|4080.5|2388
1627025530000|2021-07-23 07:32:10|4081|4081|4081.5|4080.5|4082|4081|4081|4080.5|1552
1627025540000|2021-07-23 07:32:20|4081|4080|4079.5|4078.5|4081.5|4080|4079.5|4078.5|783
1627025550000|2021-07-23 07:32:30|4079|4078|4079.5|4079|4079.5|4079|4078.5|4078|959
1627025560000|2021-07-23 07:32:40|4080|4079.5|4081.5|4080.5|4081.5|4080.5|4080|4079.5|997
1627025570000|2021-07-23 07:32:50|4081|4081|4081.5|4080.5|4081.5|4081|4081|4080|633
1627025580000|2021-07-23 07:33:00|||||||||73
1627025590000|2021-07-23 07:33:10|4081|4080|4080.5|4079.5|4081|4080|4080|4079|2271
1627025600000|2021-07-23 07:33:20|4080|4079|4080|4078.5|4080|4079.5|4079.5|4078.5|1063
1627025610000|2021-07-23 07:33:30|4079.5||4079.5||4080||4079||334
1627025620000|2021-07-23 07:33:40|4079|4078|4078.5|4077.5|4079.5|4078|4078.5|4077|2294
1627025630000|2021-07-23 07:33:50|||||||||25
1627025640000|2021-07-23 07:34:00|4079|4078|4080|4079|4080|4079|4078.5|4077.5|2170
1627025650000|2021-07-23 07:34:10|4080.5|4079.5|4082|4080.5|4082|4081|4080.5|4079.5|2237
1627025660000|2021-07-23 07:34:20|4081.5||4081.5||4081.5||4081.5||1
1627025670000|2021-07-23 07:34:30|4081|4080|4079|4078|4081.5|4080.5|4079|4078|2365
1627025680000|2021-07-23 07:34:40||4077.5||4077.5||4077.5||4077.5|605
1627025690000|2021-07-23 07:34:50|4078.5|4078|4080.5|4079.5|4080.5|4079.5|4078.5|4078|815
1627025700000|2021-07-23 07:35:00|4080|4079|4079.5|4079|4080.5|4079|4079.5|4079|1326
1627025710000|2021-07-23 07:35:10|4080|4079.5|4080|4079|4080.5|4079.5|4079.5|4079|108
1627025720000|2021-07-23 07:35:20|4079.5|4078|4078.5|4077.5|4079.5|4079|4078.5|4077.5|2287
1627025730000|2021-07-23 07:35:30|4079|4078|4076.5|4075.5|4079|4078|4076|4075|2339
1627025740000|2021-07-23 07:35:40|4077|4075|4076.5|4075.5|4077|4075.5|4076|4075|314
1627025750000|2021-07-23 07:35:50||4076||4076||4076||4075.5|1539
1627025760000|2021-07-23 07:36:00|4077|4075.5|4077.5|4076.5|4079|4078|4077|4075.5|2186
1627025770000|2021-07-23 07:36:10|4077|4077|4077.5|4077|4077.5|4077|4077|4076.5|530
1627025780000|2021-07-23 07:36:20|4078.5|4077.5|4078.5|4077.5|4078.5|4077.5|4078.5|4077.5|503
1627025790000|2021-07-23 07:36:30|4078|4077|4078.5|4077.5|4078.5|4077.5|4077.5|4077|955
1627025810000|2021-07-23 07:36:50|4078|4077|4078|4077|4078.5|4077.5|4078|4077|310
1627025820000|2021-07-23 07:37:00|4078.5|4077.5|4078.5|4078|4078.5|4078|4078|4077.5|1600
1627025830000|2021-07-23 07:37:10|4078|4077.5|4077|4075.5|4078|4077.5|4076.5|4075.5|2035
1627025840000|2021-07-23 07:37:20|4076.5|4076|4078|4077|4078|4077|4076.5|4075.5|2570
1627025850000|2021-07-23 07:37:30|4077.5|4076.5|4080.5|4079|4081|4079.5|4077.5|4076.5|2412
1627025860000|2021-07-23 07:37:40|4080|4078.5|4081|4080.5|4081|4080.5|4079.5|4078.5|890
1627025870000|2021-07-23 07:37:50|4080.5|4080|4080.5|4079.5|4081|4080|4080.5|4079.5|894
1627025880000|2021-07-23 07:38:00|4081|4080|4080.5|4079.5|4082|4081|4080.5|4079.5|3429
1627025900000|2021-07-23 07:38:20|4081|4080|4083.5|4082.5|4083.5|4082.5|4081|4079.5|3305
1627025910000|2021-07-23 07:38:30|4084|4083|4083.5|4082.5|4084|4083|4083|4082.5|1933
1627025920000|2021-07-23 07:38:40|4083|4082|4083.5|4082.5|4084|4083|4082.5|4081.5|1752
1627025930000|2021-07-23 07:38:50|4084|4083|4084|4082.5|4084|4083|4083.5|4082.5|315
1627025950000|2021-07-23 07:39:10|4083.5|4082|4083|4081.5|4083.5|4082|4081|4080|3265
1627025960000|2021-07-23 07:39:20|4082.5|4082|4083.5|4082.5|4083.5|4083|4082.5|4081.5|764
1627025970000|2021-07-23 07:39:30|||||||||157
1627025980000|2021-07-23 07:39:40|4084|4083|4084|4083|4084|4083|4084|4083|24
1627025990000|2021-07-23 07:39:50|||||||||70
1627026000000|2021-07-23 07:40:00|4083.5|4082.5|4083|4081.5|4084|4083|4081.5|4081|3920
1627026010000|2021-07-23 07:40:10|4083.5|4082|4084.5|4083.5|4084.5|4083.5|4083.5|4081.5|1629
1627026020000|2021-07-23 07:40:20|4084|4083|4084.5|4083|4084.5|4083|4083.5|4082.5|982
1627026030000|2021-07-23 07:40:30||4083.5||4083.5||4083.5||4083.5|0
1627026040000|2021-07-23 07:40:40|4085|4084|4085.5|4084|4085.5|4084.5|4084.5|4083.5|1472
1627026050000|2021-07-23 07:40:50|4085||4085.5||4085.5||4085||0
1627026060000|2021-07-23 07:41:00|4085|4084.5|4087|4086|4087|4086.5|4085|4084.5|2093
1627026070000|2021-07-23 07:41:10|4087.5|4086.5|4086|4085.5|4088|4087|4085.5|4085|12255
1627026080000|2021-07-23 07:41:20|4086.5|4085|4085|4083.5|4086.5|4086|4084.5|4083.5|6640
1627026090000|2021-07-23 07:41:30|4084.5|4084|4084.5|4083.5|4085.5|4084.5|4084.5|4083.5|2135
1627026100000|2021-07-23 07:41:40|4085|4084|4085|4084.5|4086|4085|4085|4084|702
1627026110000|2021-07-23 07:41:50|4085.5|4085|4087|4086|4087|4086|4085.5|4085|2234
1627026120000|2021-07-23 07:42:00|4086.5|4085.5|4086.5|4085|4086.5|4086|4085.5|4084.5|2577
1627026130000|2021-07-23 07:42:10|4087|4085.5|4085|4083.5|4087|4086|4084.5|4083.5|1998
1627026140000|2021-07-23 07:42:20|4084.5|4083|4084|4083|4085|4084|4084|4083|1988
1627026150000|2021-07-23 07:42:30|4084.5||4084||4084.5||4084||99
1627026160000|2021-07-23 07:42:40|4083.5||4084||4084||4083.5||922
1627026170000|2021-07-23 07:42:50|4083.5||4083.5||4083.5||4083.5||84
1627026180000|2021-07-23 07:43:00|4083|4082.5|4085.5|4084.5|4085.5|4084.5|4083|4082|3179
1627026190000|2021-07-23 07:43:10|4086||4086||4086||4086||489
1627026200000|2021-07-23 07:43:20|4086.5|4085|4086.5|4086|4087.5|4086.5|4086|4085|2723
1627026210000|2021-07-23 07:43:30|4086|4085.5|4085.5|4085|4086|4086|4085.5|4085|1539
1627026220000|2021-07-23 07:43:40|4085|4084.5|4086|4085|4086|4085|4085|4084|2308
1627026230000|2021-07-23 07:43:50|4085.5||4086||4086||4085.5||286
1627026240000|2021-07-23 07:44:00|4085.5|4085.5|4086.5|4086|4087|4086|4085.5|4085|6512
1627026250000|2021-07-23 07:44:10|4087|4086.5|4087.5|4086.5|4087.5|4087|4086.5|4086|2516
1627026260000|2021-07-23 07:44:20|4087|4087|4089|4087.5|4089|4088|4087|4086.5|2735
1627026270000|2021-07-23 07:44:30|4088.5|4088|4087.5|4086.5|4088.5|4088|4086.5|4085.5|3949
1627026280000|2021-07-23 07:44:40|4087|4087|4087|4086|4088|4087|4086.5|4086|8448
1627026290000|2021-07-23 07:44:50|4087.5|4086.5|4087|4086|4087.5|4086.5|4086.5|4086|2282
1627026300000|2021-07-23 07:45:00|4087.5|4086.5|4087.5|4086.5|4088|4087|4086.5|4085.5|4702
1627026310000|2021-07-23 07:45:10|4087|4086|4087.5|4086.5|4088|4087|4086.5|4086|3092
1627026320000|2021-07-23 07:45:20|4087|4086|4087|4086.5|4087.5|4086.5|4087|4086|3141
1627026330000|2021-07-23 07:45:30|4086.5|4086|4087.5|4086.5|4087.5|4086.5|4086.5|4086|2698
1627026340000|2021-07-23 07:45:40|4087|4086|4087.5|4086|4087.5|4086|4087|4086|333
1627026350000|2021-07-23 07:45:50|4087|4085|4084.5|4083.5|4087|4085.5|4084.5|4083.5|10399
1627026360000|2021-07-23 07:46:00|4084|4083|4085.5|4085|4086|4085.5|4083|4082.5|6442
1627026370000|2021-07-23 07:46:10|4086|4084.5|4086|4085.5|4087|4085.5|4086|4084.5|3168
1627026380000|2021-07-23 07:46:20|4085.5|4085|4086|4085|4086|4085.5|4085.5|4085|1379
1627026390000|2021-07-23 07:46:30|4086.5|4085.5|4086.5|4085.5|4086.5|4085.5|4086|4085.5|574
1627026400000|2021-07-23 07:46:40|4087|4086|4083.5|4083|4087|4086|4083|4082.5|4934
1627026410000|2021-07-23 07:46:50|4084|4083.5|4084.5|4083.5|4084.5|4083.5|4083.5|4082.5|2106
1627026420000|2021-07-23 07:47:00|4084|4083|4084|4082.5|4084.5|4083|4083|4082.5|783
1627026430000|2021-07-23 07:47:10|4083.5|4082|4082.5|4081|4083.5|4082|4081.5|4081|1309
1627026440000|2021-07-23 07:47:20|4082|4080.5|4081.5|4080|4082|4080.5|4081|4080|1557
1627026450000|2021-07-23 07:47:30|4082|4080.5|4082|4081|4082.5|4081.5|4082|4080.5|1403
1627026460000|2021-07-23 07:47:40|4082.5|4081.5|4080.5|4079|4082.5|4081.5|4080.5|4079|30775
1627026470000|2021-07-23 07:47:50|4080|4078.5|4078.5|4078|4080|4078.5|4078.5|4078|2187
1627026480000|2021-07-23 07:48:00|4079|4078.5|4080|4079|4080.5|4079.5|4079|4078|1698
1627026490000|2021-07-23 07:48:10|4080.5|4078.5|4080.5|4079.5|4080.5|4079.5|4080|4078.5|1000
1627026500000|2021-07-23 07:48:20|4081|4080|4080.5|4080|4081|4080|4080.5|4080|134
1627026510000|2021-07-23 07:48:30|4081|4080.5|4081.5|4080.5|4081.5|4080.5|4080.5|4080.5|517
1627026520000|2021-07-23 07:48:40|4081|4081|4082|4080.5|4082|4081|4081|4080.5|1336
1627026530000|2021-07-23 07:48:50|||||||||244
1627026540000|2021-07-23 07:49:00|4081.5|4081|4084|4083|4084|4083|4081.5|4080.5|945
1627026550000|2021-07-23 07:49:10|4083.5|4083.5|4084|4083|4084.5|4083.5|4083.5|4083|2194
1627026560000|2021-07-23 07:49:20|4083.5|4082.5|4081.5|4080.5|4084|4082.5|4081.5|4080.5|3268
1627026570000|2021-07-23 07:49:30|4082|4081|4083|4082|4083|4082.5|4081.5|4080.5|1002
1627026580000|2021-07-23 07:49:40|4083.5|4082.5|4084|4082.5|4084|4082.5|4082.5|4082|885
1627026590000|2021-07-23 07:49:50|4083.5||4084||4084||4083.5||305
1627026600000|2021-07-23 07:50:00|4083.5|4083|4084|4083|4084|4083|4083|4083|674
1627026610000|2021-07-23 07:50:10|4084.5|4083.5|4086|4085|4086|4085|4084.5|4083|417
1627026620000|2021-07-23 07:50:20|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085|4084.5|945
1627026630000|2021-07-23 07:50:30|4085|4085|4085.5|4084.5|4085.5|4085|4085|4084.5|789
1627026650000|2021-07-23 07:50:50|4086|4085|4087.5|4086|4087.5|4086|4086|4085|404
1627026660000|2021-07-23 07:51:00|4087|4086.5|4087|4086|4087.5|4086.5|4086.5|4086|1231
1627026670000|2021-07-23 07:51:10|4086.5|4086.5|4088|4087.5|4089|4088|4086.5|4086|2121
1627026680000|2021-07-23 07:51:20|4088.5|4088|4088.5|4087.5|4088.5|4088|4088.5|4087.5|1416
1627026690000|2021-07-23 07:51:30|4088||4088.5||4088.5||4088||48
1627026700000|2021-07-23 07:51:40|4088|4088|4087.5|4086.5|4088|4088|4087.5|4086.5|3167
1627026710000|2021-07-23 07:51:50|4088|4087|4088|4087|4088|4087.5|4087.5|4087|1286
1627026720000|2021-07-23 07:52:00|4088.5|4087.5|4089.5|4088.5|4089.5|4088.5|4088|4087|1516
1627026730000|2021-07-23 07:52:10|4090|4089|4090.5|4089.5|4090.5|4089.5|4089.5|4088.5|2470
1627026740000|2021-07-23 07:52:20|4090|4089|4089.5|4089|4090|4089.5|4089.5|4089|1167
1627026750000|2021-07-23 07:52:30|4089|4088.5|4086|4085.5|4089|4088.5|4085|4084.5|4193
1627026760000|2021-07-23 07:52:40|4086.5|4085|4087|4085.5|4087|4086|4086|4085|1329
1627026770000|2021-07-23 07:52:50|4087.5|4086|4087.5|4086.5|4087.5|4086.5|4087.5|4086|255
1627026780000|2021-07-23 07:53:00|4087|4087|4088.5|4087.5|4088.5|4088|4087|4086.5|1381
1627026790000|2021-07-23 07:53:10|4089|4088|4089|4087.5|4089|4088|4088.5|4087.5|85
1627026800000|2021-07-23 07:53:20|4088.5|4088|4089|4087.5|4089|4088.5|4088.5|4087.5|529
1627026810000|2021-07-23 07:53:30|4088.5|4087|4085.5|4084.5|4088.5|4087|4085.5|4084.5|1953
1627026820000|2021-07-23 07:53:40|4086|4085|4085|4084.5|4086.5|4085.5|4085|4084.5|619
1627026830000|2021-07-23 07:53:50|4085.5|4085|4085|4084|4087|4086|4084.5|4084|6904
1627026840000|2021-07-23 07:54:00|4084.5|4084.5|4085|4084|4086|4085|4084.5|4084|4145
1627026850000|2021-07-23 07:54:10|4084.5||4085||4085||4084.5||788
1627026860000|2021-07-23 07:54:20|4085.5|4084.5|4085.5|4084.5|4086|4085|4085.5|4084|1743
1627026870000|2021-07-23 07:54:30|4086|4085|4087|4086.5|4087.5|4086.5|4086|4084.5|7792
1627026880000|2021-07-23 07:54:40|4087.5|4086|4086.5|4086|4087.5|4086.5|4086.5|4086|2061
1627026890000|2021-07-23 07:54:50|4087|4086.5|4088|4087|4088.5|4087|4087|4086.5|712
1627026900000|2021-07-23 07:55:00|4088.5|4087.5|4088.5|4088|4089|4088|4088.5|4087|681
1627026910000|2021-07-23 07:55:10|4089|4087.5|4088|4087|4089|4087.5|4086|4085.5|3984
1627026920000|2021-07-23 07:55:20|4087.5|4087.5|4087.5|4086.5|4088|4087.5|4087.5|4086.5|946
1627026930000|2021-07-23 07:55:30|4087|4086|4088|4087|4088|4087|4086.5|4085.5|1344
1627026940000|2021-07-23 07:55:40|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|4086.5|4086|1392
1627026950000|2021-07-23 07:55:50|4087|4086|4087.5|4086.5|4087.5|4086.5|4087|4086|42
1627026960000|2021-07-23 07:56:00|4088|4087|4088|4087|4088|4087|4087.5|4087|139
1627026970000|2021-07-23 07:56:10|4087.5|4086.5|4088.5|4087.5|4088.5|4087.5|4087.5|4086.5|5863
1627026980000|2021-07-23 07:56:20|4088|4086.5|4087.5|4086|4088.5|4087.5|4087.5|4086|2105
1627026990000|2021-07-23 07:56:30|4087|4086.5|4087|4086.5|4087.5|4086.5|4087|4086.5|1131
1627027000000|2021-07-23 07:56:40|4087.5|4087|4088|4087.5|4088|4087.5|4087.5|4086.5|2008
1627027010000|2021-07-23 07:56:50|4087.5|4087|4088|4087|4088|4087|4087|4086.5|2431
1627027020000|2021-07-23 07:57:00|4087.5|4087.5|4089|4087.5|4089|4087.5|4087.5|4087.5|1513
1627027030000|2021-07-23 07:57:10|||||||||121
1627027040000|2021-07-23 07:57:20|4088.5||4089||4089||4088.5||0
1627027050000|2021-07-23 07:57:30|4088.5||4089||4089||4088.5||0
1627027060000|2021-07-23 07:57:40||4088||4088.5||4088.5||4088|218
1627027070000|2021-07-23 07:57:50|4089.5|4089|4090.5|4089.5|4090.5|4089.5|4088.5|4087.5|3116
1627027080000|2021-07-23 07:58:00|4091|4090|4090|4089.5|4091|4090.5|4090|4089.5|5016
1627027090000|2021-07-23 07:58:10|4090.5|4089|4090|4089.5|4090.5|4089.5|4089.5|4088.5|3624
1627027100000|2021-07-23 07:58:20|4090.5|4090|4091|4090.5|4091|4090.5|4090.5|4089.5|2012
1627027110000|2021-07-23 07:58:30|4090.5|4090|4090.5|4090|4090.5|4090.5|4090|4089.5|453
1627027120000|2021-07-23 07:58:40|4091||4090.5||4091||4090.5||1601
1627027130000|2021-07-23 07:58:50|4091|4089.5|4089.5|4088.5|4091|4090|4089|4088.5|2278
1627027140000|2021-07-23 07:59:00|4089|4088|4090|4088.5|4090|4088.5|4088.5|4087.5|1433
1627027150000|2021-07-23 07:59:10|||||||||72
1627027160000|2021-07-23 07:59:20|4090.5|4089|4091|4089.5|4091|4089.5|4090.5|4089|29
1627027190000|2021-07-23 07:59:50|4090.5|4090|4091|4090|4091|4090.5|4090.5|4090|912
1627027200000|2021-07-23 08:00:00|4091.5|4090.5|4091|4090|4092|4091|4090.5|4089|5516
1627027210000|2021-07-23 08:00:10|4090.5|4089.5|4090|4089|4091|4089.5|4089.5|4088.5|1622
1627027220000|2021-07-23 08:00:20|4089.5|4088|4087|4086.5|4089.5|4088.5|4087|4086|1642
1627027230000|2021-07-23 08:00:30|4087.5|4086|4087.5|4086.5|4087.5|4086.5|4086.5|4085.5|1414
1627027240000|2021-07-23 08:00:40|4088|4087|4087.5|4086.5|4088.5|4087.5|4087.5|4086.5|1039
1627027250000|2021-07-23 08:00:50|4087|4086|4087|4086.5|4087.5|4086.5|4087|4086|465
1627027260000|2021-07-23 08:01:00|4086.5|4086|4088|4087|4088|4087|4086.5|4085.5|1590
1627027270000|2021-07-23 08:01:10|4087.5|4086.5|4088|4087.5|4088|4087.5|4087.5|4086.5|143
1627027280000|2021-07-23 08:01:20|||||||||155
1627027290000|2021-07-23 08:01:30|4088.5|4088|4089|4088|4089|4088|4088.5|4088|82
1627027310000|2021-07-23 08:01:50|4089.5|4088.5|4092|4091|4092|4091|4089.5|4088|1567
1627027320000|2021-07-23 08:02:00|4091.5|4090.5|4090.5|4090|4092|4090.5|4090|4089.5|3020
1627027330000|2021-07-23 08:02:10|4091|4089.5|4089|4088.5|4091.5|4089.5|4089|4088.5|2535
1627027340000|2021-07-23 08:02:20|4089.5|4088|4086.5|4085|4089.5|4088|4086.5|4085|3865
1627027350000|2021-07-23 08:02:30|4086|4084.5|4084|4083|4086|4085|4084|4083|3827
1627027360000|2021-07-23 08:02:40|4083.5|4083.5|4085.5|4084.5|4085.5|4084.5|4083.5|4083|812
1627027380000|2021-07-23 08:03:00|4086|4085|4086|4084.5|4087.5|4086.5|4085.5|4084.5|3212
1627027390000|2021-07-23 08:03:10|4085.5|4085|4086.5|4085.5|4086.5|4085.5|4085.5|4084.5|1043
1627027400000|2021-07-23 08:03:20|4087|4086|4087.5|4086.5|4087.5|4086.5|4086.5|4085.5|808
1627027410000|2021-07-23 08:03:30|4087|4086|4087|4085.5|4087|4086|4086.5|4085.5|426
1627027420000|2021-07-23 08:03:40|4086.5|4085|4086.5|4085.5|4086.5|4085.5|4086.5|4085|554
1627027430000|2021-07-23 08:03:50|4087||4086||4087||4086||24
1627027440000|2021-07-23 08:04:00|4085.5|4084.5|4086|4085.5|4086|4085.5|4085|4084.5|978
1627027450000|2021-07-23 08:04:10|4087|4086|4085.5|4085|4087|4086|4085.5|4085|1469
1627027460000|2021-07-23 08:04:20|4086|4085.5|4086.5|4085.5|4087|4086|4086|4085|1202
1627027470000|2021-07-23 08:04:30|4087|4086|4086.5|4086|4087|4086.5|4086.5|4086|1006
1627027480000|2021-07-23 08:04:40|||||||||548
1627027490000|2021-07-23 08:04:50|4087|4085|4087|4086|4087|4086|4086|4085|1248
1627027500000|2021-07-23 08:05:00|4086.5|4086.5|4084|4083|4086.5|4086.5|4084|4083|3995
1627027510000|2021-07-23 08:05:10|4084.5|4083.5|4085|4084|4085|4084|4084|4083|646
1627027520000|2021-07-23 08:05:20|4085.5|4084.5|4085.5|4084|4085.5|4084.5|4085.5|4084|250
1627027530000|2021-07-23 08:05:30|4085|4083.5|4087.5|4086|4087.5|4086.5|4084.5|4083.5|2011
1627027550000|2021-07-23 08:05:50||4086.5||4086||4086.5||4086|121
1627027560000|2021-07-23 08:06:00||4086.5||4086.5||4086.5||4086|41
1627027570000|2021-07-23 08:06:10|4088|4087|4089|4088|4089|4088|4087.5|4087|2613
1627027580000|2021-07-23 08:06:20||4088.5||4088.5||4088.5||4088.5|150
1627027590000|2021-07-23 08:06:30|4089.5||4089.5||4089.5||4089.5||73
1627027600000|2021-07-23 08:06:40|4090|4089|4090.5|4089.5|4090.5|4089.5|4089.5|4088.5|1390
1627027610000|2021-07-23 08:06:50|4090|4089|4088.5|4087|4090.5|4089|4088|4087|2649
1627027620000|2021-07-23 08:07:00|4089|4087.5|4090|4089.5|4090|4089.5|4089|4087.5|520
1627027630000|2021-07-23 08:07:10|4090.5|4090|4091|4089.5|4091|4090|4090.5|4089.5|140
1627027640000|2021-07-23 08:07:20|4090.5|4090|4091|4089.5|4091|4090|4090.5|4089.5|0
1627027650000|2021-07-23 08:07:30|4091.5|4090|4091.5|4090.5|4091.5|4090.5|4091.5|4090|0
1627027660000|2021-07-23 08:07:40|4092|4091|4090|4089.5|4092|4091.5|4090|4089.5|2647
1627027670000|2021-07-23 08:07:50|4091|4090|4091.5|4090.5|4091.5|4090.5|4090|4089.5|304
1627027680000|2021-07-23 08:08:00|4092|4090|4091.5|4091|4092|4091.5|4091.5|4090|1341
1627027690000|2021-07-23 08:08:10|4091|4090.5|4091.5|4091|4092|4091|4091|4090.5|1041
1627027700000|2021-07-23 08:08:20|4092|4091.5|4092|4091.5|4092|4091.5|4092|4091|254
1627027710000|2021-07-23 08:08:30|4092.5|4092|4092|4091.5|4092.5|4092|4092|4091.5|1537
1627027720000|2021-07-23 08:08:40|4092.5||4092.5||4092.5||4092.5||226
1627027730000|2021-07-23 08:08:50|4093|4092|4092.5|4092|4093|4092|4092|4091.5|492
1627027740000|2021-07-23 08:09:00|4093|4092.5|4093.5|4092.5|4093.5|4092.5|4093|4092.5|715
1627027750000|2021-07-23 08:09:10|4094|4093|4094.5|4093.5|4094.5|4094|4094|4093|139
1627027760000|2021-07-23 08:09:20|||||||||234
1627027770000|2021-07-23 08:09:30|4095|4094|4093.5|4092.5|4095.5|4094.5|4093|4092.5|4831
1627027780000|2021-07-23 08:09:40|4094|4093|4093.5|4092.5|4094|4093|4093.5|4092.5|195
1627027790000|2021-07-23 08:09:50|||||||||1813
1627027800000|2021-07-23 08:10:00|4093|4093|4094|4093|4094|4093|4093|4093|824
1627027810000|2021-07-23 08:10:10|||||||||30
1627027820000|2021-07-23 08:10:20|4094.5|4093.5|4094.5|4094|4095|4094|4094.5|4093.5|4882
1627027830000|2021-07-23 08:10:30|4095|4094.5|4095|4094.5|4095|4094.5|4095|4094.5|0
1627027840000|2021-07-23 08:10:40|4094.5|4094|4095|4094.5|4095|4094.5|4094.5|4094|892
1627027850000|2021-07-23 08:10:50|4095.5|4095|4096|4095|4096.5|4095.5|4095.5|4095|500
1627027860000|2021-07-23 08:11:00|4096.5|4095.5|4097.5|4096.5|4097.5|4096.5|4096.5|4095|1066
1627027870000|2021-07-23 08:11:10|4098|4097|4096|4095.5|4098|4097|4095.5|4095|2980
1627027880000|2021-07-23 08:11:20|4096.5|4096|4096|4095|4097|4096|4095.5|4095|2097
1627027890000|2021-07-23 08:11:30|||||||||250
1627027900000|2021-07-23 08:11:40|4096.5|4095.5|4097|4096|4097|4096|4096.5|4095.5|200
1627027910000|2021-07-23 08:11:50|4096.5|4095.5|4096|4095|4097|4095.5|4096|4095|1308
1627027920000|2021-07-23 08:12:00|4096.5|4095.5|4097|4096|4097|4096|4096.5|4095|49
1627027930000|2021-07-23 08:12:10|4097.5|4096.5|4097|4095.5|4097.5|4097|4096.5|4095.5|1416
1627027940000|2021-07-23 08:12:20|4096.5|4096|4097.5|4096|4097.5|4096|4096|4096|249
1627027950000|2021-07-23 08:12:30|4097||4097||4097||4097||0
1627027960000|2021-07-23 08:12:40|4097.5||4097||4097.5||4097||24
1627027970000|2021-07-23 08:12:50|||||||||48
1627027980000|2021-07-23 08:13:00|4096.5|4095.5|4096|4095|4096.5|4095.5|4095.5|4095|2831
1627027990000|2021-07-23 08:13:10|4096.5|4095.5|4097.5|4096.5|4097.5|4096.5|4096|4095|2085
1627028000000|2021-07-23 08:13:20|4098||4098||4098||4098||1
1627028010000|2021-07-23 08:13:30|4098.5|4097|4098.5|4097.5|4098.5|4098|4098.5|4096.5|96
1627028030000|2021-07-23 08:13:50|||||||||269
1627028040000|2021-07-23 08:14:00|4098|4098|4098.5|4098|4098.5|4098|4098|4098|277
1627028050000|2021-07-23 08:14:10|4098|4097.5|4097|4095.5|4098|4098|4096.5|4095.5|5781
1627028060000|2021-07-23 08:14:20|||||||||53
1627028070000|2021-07-23 08:14:30|4096.5|4096|4097|4096.5|4097|4096.5|4096.5|4095.5|873
1627028080000|2021-07-23 08:14:40|4097.5|4097|4097|4096.5|4098|4097.5|4097|4096.5|4739
1627028090000|2021-07-23 08:14:50|4097.5|4096|4096.5|4095.5|4097.5|4096|4096.5|4095.5|756
1627028100000|2021-07-23 08:15:00|4096|4095|4097|4096|4097.5|4096.5|4096|4095|860
1627028110000|2021-07-23 08:15:10|4097.5|4096.5|4097.5|4096.5|4097.5|4097|4097.5|4096|350
1627028120000|2021-07-23 08:15:20|||||||||202
1627028140000|2021-07-23 08:15:40||4097||4097||4097||4097|28
1627028150000|2021-07-23 08:15:50|4098|4097.5|4098.5|4097.5|4098.5|4097.5|4098|4097.5|1446
1627028160000|2021-07-23 08:16:00|4099|4098|4099|4098|4099.5|4098.5|4098.5|4098|2675
1627028180000|2021-07-23 08:16:20|4100|4098.5|4101|4099.5|4101|4100|4100|4098.5|2342
1627028190000|2021-07-23 08:16:30|4100.5|4100|4100.5|4099.5|4100.5|4100|4100.5|4099.5|0
1627028200000|2021-07-23 08:16:40|4100|4099|4100|4099|4100.5|4099|4099.5|4099|967
1627028210000|2021-07-23 08:16:50||4099.5||4099||4099.5||4099|101
1627028220000|2021-07-23 08:17:00||4099.5||4099||4099.5||4099|94
1627028230000|2021-07-23 08:17:10|||||||||231
1627028240000|2021-07-23 08:17:20|4099.5|4098.5|4099|4098.5|4099.5|4098.5|4099|4098.5|1142
1627028250000|2021-07-23 08:17:30|4099.5|4099|4099|4098|4099.5|4099|4099|4098|927
1627028270000|2021-07-23 08:17:50|4098.5|4098.5|4098|4097.5|4098.5|4098.5|4098|4097.5|2959
1627028280000|2021-07-23 08:18:00|4098.5|4098|4097.5|4097|4098.5|4098|4097.5|4097|2702
1627028290000|2021-07-23 08:18:10|4098|4096.5|4098.5|4097.5|4098.5|4097.5|4098|4096.5|442
1627028310000|2021-07-23 08:18:30|4099|4098|4101.5|4100.5|4101.5|4100.5|4098.5|4097.5|2161
1627028320000|2021-07-23 08:18:40|4101|4100|4100.5|4100|4101.5|4101|4100.5|4100|1023
1627028330000|2021-07-23 08:18:50|4101|4100.5|4101|4100|4101|4100.5|4101|4100|544
1627028340000|2021-07-23 08:19:00|4101.5|4100.5|4101.5|4100.5|4101.5|4101|4101.5|4100.5|86
1627028350000|2021-07-23 08:19:10|4101|4100|4100|4099.5|4101|4100|4100|4099|1891
1627028360000|2021-07-23 08:19:20|4099.5|4099|4099.5|4098.5|4100|4099|4098.5|4097.5|4386
1627028370000|2021-07-23 08:19:30|4099|4098|4099.5|4098.5|4099.5|4098.5|4099|4098|0
1627028380000|2021-07-23 08:19:40|4099|4098|4099.5|4098.5|4099.5|4098.5|4099|4098|54
1627028390000|2021-07-23 08:19:50|4099|4099|4099.5|4098.5|4100|4099|4099|4098.5|2491
1627028400000|2021-07-23 08:20:00|4099|4099|4099.5|4099|4100|4099.5|4099|4098.5|523
1627028410000|2021-07-23 08:20:10|4100|4099.5|4100.5|4099.5|4100.5|4100|4100|4099|1308
1627028420000|2021-07-23 08:20:20|4100|4099|4100|4099|4100.5|4099.5|4099.5|4099|1096
1627028430000|2021-07-23 08:20:30|4100.5|4099.5|4100.5|4100|4101|4100.5|4100|4099|2960
1627028440000|2021-07-23 08:20:40|4101||4100.5||4101||4100.5||0
1627028450000|2021-07-23 08:20:50|4100|4099.5|4100.5|4099|4100.5|4099.5|4099.5|4099|2490
1627028460000|2021-07-23 08:21:00|4100|4099.5|4099.5|4098.5|4100.5|4100|4099|4098.5|1641
1627028470000|2021-07-23 08:21:10|4099|4097.5|4099|4097.5|4099|4097.5|4098.5|4097.5|74
1627028480000|2021-07-23 08:21:20|4098.5||4098.5||4098.5||4098||401
1627028490000|2021-07-23 08:21:30|4098|4097|4097.5|4096.5|4098.5|4097.5|4097.5|4096.5|1330
1627028500000|2021-07-23 08:21:40|4098|4097|4098|4097|4098|4097.5|4097.5|4096.5|716
1627028510000|2021-07-23 08:21:50|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|4098|4097|1357
1627028520000|2021-07-23 08:22:00|4099|4098|4098.5|4097.5|4099.5|4098.5|4098.5|4097.5|331
1627028530000|2021-07-23 08:22:10|4098||4098.5||4098.5||4098||31
1627028540000|2021-07-23 08:22:20|||||||||305
1627028550000|2021-07-23 08:22:30||4098||4098||4098||4097.5|82
1627028560000|2021-07-23 08:22:40||4097.5||4098||4098||4097.5|10
1627028570000|2021-07-23 08:22:50|4098|4097.5|4097.5|4096.5|4098|4098|4097.5|4096.5|4184
1627028580000|2021-07-23 08:23:00|4097|4096|4097|4096|4097|4096.5|4096|4095.5|1658
1627028600000|2021-07-23 08:23:20||4096.5||4096.5||4096.5||4096.5|111
1627028610000|2021-07-23 08:23:30|4097.5|4096|4095|4094|4097.5|4096.5|4095|4094|4008
1627028620000|2021-07-23 08:23:40|4094.5||4094.5||4094.5||4094.5||634
1627028630000|2021-07-23 08:23:50|4094|4093.5|4094|4093|4094|4093.5|4093.5|4093|810
1627028650000|2021-07-23 08:24:10|4093.5|4092|4094|4093|4094|4093|4093|4092|1337
1627028660000|2021-07-23 08:24:20|4094.5|4093.5|4095|4094|4095|4094.5|4094.5|4093.5|613
1627028670000|2021-07-23 08:24:30|4094.5|4094.5|4094.5|4093.5|4094.5|4094.5|4094|4093|3369
1627028680000|2021-07-23 08:24:40|4095|4094|4094.5|4094|4095|4094.5|4094.5|4093.5|250
1627028690000|2021-07-23 08:24:50|4095|4093.5|4095|4094.5|4096|4094.5|4094|4093.5|8178
1627028700000|2021-07-23 08:25:00|4095.5|4094|4097.5|4096.5|4097.5|4096.5|4095|4094|2592
1627028710000|2021-07-23 08:25:10|4097||4097.5||4097.5||4097||0
1627028720000|2021-07-23 08:25:20|4097|4096|4097|4096|4098|4097.5|4096.5|4095.5|2324
1627028730000|2021-07-23 08:25:30|4097.5|4096.5|4096.5|4095.5|4097.5|4097|4096.5|4095.5|4729
1627028740000|2021-07-23 08:25:40|4097||4097||4097||4096.5||117
1627028750000|2021-07-23 08:25:50|4096.5||4096.5||4096.5||4096.5||0
1627028760000|2021-07-23 08:26:00|4097|4095|4094|4093|4097|4095|4093.5|4093|1552
1627028770000|2021-07-23 08:26:10|4094.5|4093.5|4094.5|4093.5|4094.5|4094|4094|4093|1689
1627028780000|2021-07-23 08:26:20|4094|4093|4093.5|4093|4094.5|4093|4093|4092|2543
1627028790000|2021-07-23 08:26:30|4093|4092.5|4092.5|4091.5|4093.5|4092.5|4092|4091|2877
1627028800000|2021-07-23 08:26:40|4092|4091|4092.5|4091|4092.5|4091|4091.5|4091|193
1627028820000|2021-07-23 08:27:00|4092|4091.5|4091.5|4091|4092.5|4092|4091.5|4091|1395
1627028830000|2021-07-23 08:27:10|4091|4090.5|4090.5|4089.5|4091|4090.5|4090.5|4089.5|2814
1627028840000|2021-07-23 08:27:20|||||||||23
1627028860000|2021-07-23 08:27:40|4090|4089|4090.5|4090|4090.5|4090|4089.5|4089|199
1627028870000|2021-07-23 08:27:50|4091|4090.5|4091|4090.5|4091.5|4090.5|4091|4090.5|799
1627028880000|2021-07-23 08:28:00|4090.5|4090|4091|4090|4091|4090.5|4090.5|4089.5|1568
1627028890000|2021-07-23 08:28:10|||||||||23
1627028900000|2021-07-23 08:28:20|4090.5|4089.5|4090|4089|4090.5|4089.5|4089.5|4089|1793
1627028910000|2021-07-23 08:28:30|4089.5|4088.5|4089|4088|4089.5|4088.5|4088.5|4087.5|998
1627028920000|2021-07-23 08:28:40||4088.5||4088||4088.5||4088|357
1627028930000|2021-07-23 08:28:50|4089.5|4088.5|4089.5|4089|4089.5|4089|4089.5|4088.5|619
1627028940000|2021-07-23 08:29:00|4090|4088.5|4089|4088.5|4090|4089.5|4089|4088.5|1416
1627028950000|2021-07-23 08:29:10|4089.5|4089|4090.5|4089|4090.5|4089|4089.5|4089|36
1627028960000|2021-07-23 08:29:20|4090|4089.5|4091|4090|4091.5|4090.5|4090|4089|470
1627028970000|2021-07-23 08:29:30|4090.5|4089.5|4090|4089|4090.5|4089.5|4090|4089|917
1627028990000|2021-07-23 08:29:50|||||||||59
1627029000000|2021-07-23 08:30:00|4090.5|4089.5|4092.5|4091.5|4092.5|4091.5|4090.5|4089|1190
1627029010000|2021-07-23 08:30:10|4092|4092|4092.5|4091.5|4092.5|4092|4092|4091.5|1067
1627029020000|2021-07-23 08:30:20||4092||4091.5||4092||4091.5|1260
1627029030000|2021-07-23 08:30:30|||||||||1208
1627029040000|2021-07-23 08:30:40|||||||||62
1627029050000|2021-07-23 08:30:50|4092|4091|4091|4090|4092|4091|4091|4090|1982
1627029060000|2021-07-23 08:31:00|4090.5|4089.5|4089|4088.5|4091|4089.5|4089|4088|1700
1627029070000|2021-07-23 08:31:10|4088.5|4088|4089.5|4088.5|4090|4089.5|4088.5|4087.5|1864
1627029080000|2021-07-23 08:31:20|4089|4088|4088.5|4088|4089|4088.5|4088.5|4088|248
1627029090000|2021-07-23 08:31:30|4089|4088.5|4091|4090|4091|4090|4089|4088.5|1579
1627029100000|2021-07-23 08:31:40|||||||||14
1627029110000|2021-07-23 08:31:50|4090.5|4089.5|4091|4090|4091|4090|4090|4089.5|1197
1627029120000|2021-07-23 08:32:00|4091.5|4090.5|4093|4092|4093|4092.5|4091.5|4090|774
1627029130000|2021-07-23 08:32:10|4093.5|4092.5|4094.5|4093.5|4094.5|4094|4093.5|4092|2562
1627029140000|2021-07-23 08:32:20|4095|4094|4093.5|4092.5|4095|4094|4093|4092|2659
1627029150000|2021-07-23 08:32:30|4093|4092|4093|4092|4093|4092|4092.5|4092|418
1627029180000|2021-07-23 08:33:00|4092.5|4091.5|4092.5|4092|4093|4092|4092|4091.5|705
1627029190000|2021-07-23 08:33:10|4092|4091.5|4092|4091|4092.5|4091.5|4091.5|4091|2306
1627029200000|2021-07-23 08:33:20|4091.5||4092||4092||4091.5||273
1627029210000|2021-07-23 08:33:30|||||||||800
1627029220000|2021-07-23 08:33:40|4092.5|4091.5|4092.5|4091.5|4093|4092|4092.5|4091|779
1627029230000|2021-07-23 08:33:50|4093|4092|4093.5|4092.5|4093.5|4092.5|4093|4091.5|295
1627029240000|2021-07-23 08:34:00|4094|4093|4094|4093|4094.5|4093.5|4094|4093|378
1627029250000|2021-07-23 08:34:10|4094.5||4094||4094.5||4094||26
1627029260000|2021-07-23 08:34:20|4093.5|4092.5|4092.5|4091.5|4094|4092.5|4092|4091.5|3017
1627029270000|2021-07-23 08:34:30|4093|4092|4093|4092|4093|4092|4093|4092|82
1627029300000|2021-07-23 08:35:00|4093.5|4092.5|4094|4093|4094|4093.5|4093.5|4092|2049
1627029310000|2021-07-23 08:35:10|4093.5|4092.5|4094|4093|4094|4093.5|4093|4092.5|917
1627029320000|2021-07-23 08:35:20||4092.5||4092.5||4093||4092.5|244
1627029330000|2021-07-23 08:35:30|4093.5|4093|4093.5|4092.5|4093.5|4093|4093|4092.5|2553
1627029340000|2021-07-23 08:35:40|4094|4093|4094|4092.5|4094|4093.5|4093.5|4092.5|1073
1627029350000|2021-07-23 08:35:50|4093.5|4093|4093.5|4092.5|4093.5|4093|4093|4092.5|1676
1627029360000|2021-07-23 08:36:00|4093|4093|4094|4092.5|4094|4093|4093|4092.5|1391
1627029370000|2021-07-23 08:36:10||4093||4093||4093||4093|1350
1627029380000|2021-07-23 08:36:20|4094.5|4093.5|4093.5|4093|4094.5|4093.5|4093.5|4093|963
1627029390000|2021-07-23 08:36:30|4094|4093.5|4093.5|4092.5|4094|4093.5|4093|4092.5|4798
1627029400000|2021-07-23 08:36:40|||||||||24
1627029410000|2021-07-23 08:36:50|||||||||236
1627029420000|2021-07-23 08:37:00|4094|4093|4093.5|4092.5|4094|4093.5|4093.5|4092.5|1643
1627029430000|2021-07-23 08:37:10|4094|4093|4094|4093|4094.5|4093.5|4093.5|4092.5|2342
1627029440000|2021-07-23 08:37:20|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|580
1627029470000|2021-07-23 08:37:50|4094|4093|4092.5|4091.5|4094.5|4093.5|4092.5|4091.5|3050
1627029480000|2021-07-23 08:38:00||4092||4091.5||4092||4091.5|51
1627029500000|2021-07-23 08:38:20|4093|4092|4093|4092|4093|4092.5|4092.5|4092|423
1627029510000|2021-07-23 08:38:30|4092.5|4091.5|4092.5|4091.5|4093|4092|4092|4091.5|625
1627029520000|2021-07-23 08:38:40|4093|4092|4093.5|4092.5|4093.5|4093|4092.5|4091.5|768
1627029530000|2021-07-23 08:38:50|4094|4093|4094.5|4093.5|4094.5|4094|4094|4093|143
1627029540000|2021-07-23 08:39:00|4094|4093|4093|4092|4094|4093|4093|4092|1188
1627029560000|2021-07-23 08:39:20|4093.5|4092.5|4094|4093|4095|4094|4093.5|4092|1072
1627029570000|2021-07-23 08:39:30|4094.5|4093.5|4094|4093|4094.5|4093.5|4093.5|4093|641
1627029590000|2021-07-23 08:39:50|4093.5|4092.5|4093|4092|4094|4092.5|4093|4091.5|861
1627029600000|2021-07-23 08:40:00|4092.5|4091.5|4092.5|4091.5|4092.5|4092|4092|4091.5|2519
1627029610000|2021-07-23 08:40:10|4093|4092|4093.5|4092.5|4093.5|4092.5|4093|4092|838
1627029620000|2021-07-23 08:40:20|4094|4093|4094.5|4093.5|4094.5|4093.5|4094|4093|115
1627029640000|2021-07-23 08:40:40|4095|4094|4095|4094|4095.5|4095|4094.5|4093.5|3015
1627029650000|2021-07-23 08:40:50|4094.5||4094.5||4094.5||4094.5||25
1627029660000|2021-07-23 08:41:00|4095||4095||4095||4094.5||241
1627029670000|2021-07-23 08:41:10|4094.5||4094.5||4094.5||4094.5||40
1627029680000|2021-07-23 08:41:20|4095|4094.5|4094.5|4094|4095|4094.5|4094.5|4094|2326
1627029690000|2021-07-23 08:41:30|4094|4093.5|4094.5|4094|4094.5|4094|4094|4093.5|1877
1627029700000|2021-07-23 08:41:40|4095||4095||4095||4094.5||376
1627029710000|2021-07-23 08:41:50|4095.5||4095.5||4095.5||4095||50
1627029720000|2021-07-23 08:42:00|||||||||1
1627029730000|2021-07-23 08:42:10|||||||||2
1627029740000|2021-07-23 08:42:20|4095|4094.5|4095|4094|4096|4095|4095|4094|1275
1627029750000|2021-07-23 08:42:30|4094.5|4094.5|4093.5|4092.5|4094.5|4094.5|4093.5|4092.5|4868
1627029780000|2021-07-23 08:43:00|4093|4092|4093|4092|4093|4092.5|4092.5|4092|996
1627029790000|2021-07-23 08:43:10|||||||||24
1627029800000|2021-07-23 08:43:20|4092.5|4091.5|4091|4090|4093|4091.5|4091|4090|1546
1627029830000|2021-07-23 08:43:50|4091.5|4090.5|4091.5|4090.5|4092.5|4091.5|4091.5|4090.5|2271
1627029840000|2021-07-23 08:44:00|||||||||317
1627029850000|2021-07-23 08:44:10|4092|4091|4092.5|4091.5|4092.5|4091.5|4092|4091|968
1627029860000|2021-07-23 08:44:20|4092|4092|4091.5|4091|4092.5|4092|4091.5|4091|1400
1627029870000|2021-07-23 08:44:30|4092||4092||4092||4091.5||116
1627029880000|2021-07-23 08:44:40|4092.5|4091.5|4093|4092|4093|4092|4092.5|4091|698
1627029900000|2021-07-23 08:45:00|4092.5|4091.5|4092|4091|4092.5|4091.5|4091.5|4091|1432
1627029910000|2021-07-23 08:45:10|4092.5||4092||4092.5||4092||67
1627029920000|2021-07-23 08:45:20|4091.5|4090.5|4091.5|4090.5|4091.5|4090.5|4091|4090.5|784
1627029930000|2021-07-23 08:45:30|4092|4091|4091.5|4090.5|4092|4091|4091.5|4090.5|7
1627029940000|2021-07-23 08:45:40|4092|4091|4092|4091|4092|4091|4092|4091|166
1627029950000|2021-07-23 08:45:50|4091.5|4090.5|4092|4090.5|4092|4090.5|4091.5|4090.5|0
1627029960000|2021-07-23 08:46:00|4091.5|4091|4091|4090|4092|4091.5|4091|4090|2023
1627029970000|2021-07-23 08:46:10|4090.5||4090.5||4090.5||4090.5||307
1627029980000|2021-07-23 08:46:20|||||||||122
1627029990000|2021-07-23 08:46:30|4090|4089.5|4091|4090|4091|4090|4090|4089.5|1865
1627030000000|2021-07-23 08:46:40|4090.5|4089.5|4091|4089.5|4091|4090|4090.5|4089.5|398
1627030010000|2021-07-23 08:46:50|4090.5|4090|4090|4089.5|4091|4090|4090|4089.5|15
1627030020000|2021-07-23 08:47:00|4090.5|4090|4091|4090|4091|4090.5|4090.5|4089.5|2840
1627030040000|2021-07-23 08:47:20|4091.5|4090.5|4091.5|4090|4092|4091|4091.5|4090|1936
1627030050000|2021-07-23 08:47:30|4091|4090.5|4091|4090|4091|4090.5|4091|4090|308
1627030070000|2021-07-23 08:47:50|4091.5|4090.5|4091|4090.5|4091.5|4090.5|4091|4090|721
1627030080000|2021-07-23 08:48:00|4090.5|4090|4089.5|4088.5|4091|4090.5|4089.5|4088.5|4531
1627030090000|2021-07-23 08:48:10|4089|4088|4088.5|4087.5|4089|4088|4088.5|4087.5|900
1627030100000|2021-07-23 08:48:20|4088|4087|4087.5|4086.5|4088|4087|4087|4086.5|2462
1627030110000|2021-07-23 08:48:30|4087|4086|4086|4085|4087|4086|4086|4085|1568
1627030120000|2021-07-23 08:48:40|4086.5|4085.5|4086|4085|4086.5|4085.5|4086|4085|0
1627030130000|2021-07-23 08:48:50|4086.5|4085.5|4087.5|4086.5|4087.5|4087|4086.5|4085.5|2580
1627030140000|2021-07-23 08:49:00|4088|4087|4088.5|4087.5|4088.5|4088|4088|4086.5|773
1627030150000|2021-07-23 08:49:10|4088|4087|4087.5|4086.5|4088.5|4087|4087.5|4086.5|791
1627030160000|2021-07-23 08:49:20|4088|4087|4088|4087|4088.5|4088|4087.5|4086.5|2537
1627030170000|2021-07-23 08:49:30|||||||||98
1627030180000|2021-07-23 08:49:40||4087.5||4087.5||4087.5||4087|0
1627030190000|2021-07-23 08:49:50||4087||4087||4087||4087|1040
1627030210000|2021-07-23 08:50:10|||||||||87
1627030220000|2021-07-23 08:50:20|4087.5|4087.5|4087|4086|4088|4087.5|4087|4086|2019
1627030230000|2021-07-23 08:50:30|||||||||1000
1627030240000|2021-07-23 08:50:40||4086.5||4086||4086.5||4086|2756
1627030250000|2021-07-23 08:50:50|4087.5|4086.5|4086|4085|4088|4086.5|4086|4085|1963
1627030260000|2021-07-23 08:51:00|4085.5|4085.5|4086|4085|4086|4085.5|4085.5|4085|201
1627030270000|2021-07-23 08:51:10|4085.5|4084.5|4085|4084|4086|4084.5|4085|4084|867
1627030280000|2021-07-23 08:51:20|||||||||2
1627030300000|2021-07-23 08:51:40|4085.5|4084.5|4086.5|4085.5|4086.5|4085.5|4085|4084|2539
1627030310000|2021-07-23 08:51:50|4087|4086|4087|4086|4087.5|4086.5|4087|4086|315
1627030340000|2021-07-23 08:52:20|4086.5|4085.5|4085|4084|4086.5|4085.5|4085|4084|2528
1627030350000|2021-07-23 08:52:30|4084.5|4083.5|4084.5|4083.5|4085|4083.5|4084|4083.5|466
1627030360000|2021-07-23 08:52:40||4084||4083.5||4084||4083.5|0
1627030370000|2021-07-23 08:52:50||4084||4083.5||4084||4083.5|0
1627030390000|2021-07-23 08:53:10|4084|4084|4085|4084|4086|4085|4084|4083.5|1390
1627030400000|2021-07-23 08:53:20|4084.5|4083.5|4084|4083.5|4085|4084|4084|4083.5|1303
1627030410000|2021-07-23 08:53:30|4084.5||4084||4084.5||4084||158
1627030420000|2021-07-23 08:53:40|4084.5|4084|4085|4083.5|4085|4084|4084.5|4083.5|562
1627030440000|2021-07-23 08:54:00|4084.5|4083|4083.5|4082.5|4084.5|4083|4083|4082|2453
1627030450000|2021-07-23 08:54:10|4083|4082|4083|4082|4083|4082|4082.5|4082|0
1627030460000|2021-07-23 08:54:20|4083.5|4082.5|4083.5|4083|4083.5|4083|4083.5|4082.5|0
1627030470000|2021-07-23 08:54:30|4084|4082.5|4084|4083|4084|4083.5|4084|4082.5|514
1627030490000|2021-07-23 08:54:50|||||||||138
1627030500000|2021-07-23 08:55:00|4084.5|4083.5|4085|4084|4085|4084.5|4084.5|4083|1093
1627030510000|2021-07-23 08:55:10|4085.5|4084.5|4085.5|4084.5|4085.5|4085|4085|4084.5|1989
1627030530000|2021-07-23 08:55:30|4085|4084|4085|4084|4085|4084|4085|4084|829
1627030540000|2021-07-23 08:55:40|4085.5|4084.5|4085.5|4084.5|4086.5|4085.5|4085.5|4084|1259
1627030550000|2021-07-23 08:55:50|||||||||524
1627030560000|2021-07-23 08:56:00|4085|4084|4085|4084|4085.5|4084.5|4084.5|4084|1669
1627030580000|2021-07-23 08:56:20|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|223
1627030590000|2021-07-23 08:56:30|4085|4085|4085.5|4085|4085.5|4085|4085|4085|277
1627030600000|2021-07-23 08:56:40|4086|4085.5|4086.5|4085.5|4086.5|4085.5|4086|4085.5|728
1627030610000|2021-07-23 08:56:50|4087|4086|4088.5|4088|4088.5|4088|4087|4085|1208
1627030620000|2021-07-23 08:57:00|4089|4088.5|4091|4090|4091|4090|4089|4088.5|570
1627030640000|2021-07-23 08:57:20|4091.5|4090.5|4088|4087|4091.5|4091|4087.5|4087|3819
1627030650000|2021-07-23 08:57:30|||||||||12
1627030660000|2021-07-23 08:57:40|4087.5|4087.5|4088|4087|4088|4087.5|4087.5|4087|56
1627030670000|2021-07-23 08:57:50|4087.5|4086.5|4088|4087|4088|4087|4087|4086.5|746
1627030680000|2021-07-23 08:58:00|4087.5|4086.5|4085|4084|4088|4087|4084.5|4083.5|2560
1627030690000|2021-07-23 08:58:10|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085|4084.5|44
1627030700000|2021-07-23 08:58:20|4086|4085|4085|4084|4086|4085|4084.5|4083.5|1453
1627030710000|2021-07-23 08:58:30|4085.5|4084.5|4085|4084|4086|4085.5|4084.5|4084|739
1627030720000|2021-07-23 08:58:40|4084.5|4083.5|4085|4084|4085.5|4084.5|4084.5|4083.5|524
1627030730000|2021-07-23 08:58:50|4085.5||4085.5||4085.5||4085.5||0
1627030740000|2021-07-23 08:59:00|4085||4085||4085||4085||0
1627030750000|2021-07-23 08:59:10|4085.5||4085.5||4085.5||4085.5||0
1627030770000|2021-07-23 08:59:30|4086|4084.5|4085.5|4084|4086.5|4085.5|4084.5|4084|2290
1627030780000|2021-07-23 08:59:40||4084.5||4084||4084.5||4084|0
1627030790000|2021-07-23 08:59:50|4086|4084.5|4085.5|4084.5|4086.5|4085.5|4085|4084|1993
1627030800000|2021-07-23 09:00:00|4086|4085|4084.5|4083.5|4086.5|4085.5|4084|4083.5|3284
1627030810000|2021-07-23 09:00:10|4085|4084|4085|4084|4085|4084.5|4085|4083.5|497
1627030820000|2021-07-23 09:00:20|4084.5|4083.5|4083.5|4083|4084.5|4083.5|4083.5|4083|193
1627030830000|2021-07-23 09:00:30|4084|4083.5|4084.5|4083.5|4084.5|4084|4084|4083.5|879
1627030840000|2021-07-23 09:00:40|4085|4084|4085.5|4084.5|4085.5|4084.5|4085|4084|252
1627030860000|2021-07-23 09:01:00|4085|4085|4085|4084|4085.5|4085|4084.5|4084|2207
1627030870000|2021-07-23 09:01:10|4084.5|4084.5|4085|4084.5|4085|4084.5|4084.5|4084|1462
1627030880000|2021-07-23 09:01:20|4085.5|4084|4085.5|4084|4085.5|4084.5|4085.5|4084|28
1627030890000|2021-07-23 09:01:30|4085|4084.5|4085.5|4084.5|4085.5|4085|4085|4084|1947
1627030900000|2021-07-23 09:01:40|4085||4085||4085||4085||66
1627030910000|2021-07-23 09:01:50|4085.5||4085.5||4085.5||4085||92
1627030920000|2021-07-23 09:02:00|||||||||319
1627030930000|2021-07-23 09:02:10|4085|4084|4085|4084|4085|4084.5|4084.5|4083.5|3024
1627030940000|2021-07-23 09:02:20|4084.5|4083.5|4085|4084|4085.5|4084.5|4084.5|4083.5|3466
1627030950000|2021-07-23 09:02:30|4084.5|4084.5|4084.5|4084|4085|4084.5|4084|4083.5|2393
1627030960000|2021-07-23 09:02:40|4085|4083.5|4085|4084|4085|4084.5|4085|4083.5|842
1627030970000|2021-07-23 09:02:50|4084.5||4085||4085||4084.5||0
1627030980000|2021-07-23 09:03:00|||||||||11
1627030990000|2021-07-23 09:03:10|4085.5|4084.5|4085|4084|4086|4085|4085|4084|1257
1627031010000|2021-07-23 09:03:30|||||||||140
1627031020000|2021-07-23 09:03:40|4084.5|4083.5|4085|4084|4085|4084|4084|4083|6409
1627031040000|2021-07-23 09:04:00|||||||||6
1627031060000|2021-07-23 09:04:20|4085.5|4084.5|4086|4085.5|4086|4085.5|4085.5|4084|1343
1627031070000|2021-07-23 09:04:30|4086.5|4086|4086|4085|4087|4086|4085|4084.5|2283
1627031080000|2021-07-23 09:04:40|4085.5||4085.5||4085.5||4085.5||145
1627031090000|2021-07-23 09:04:50|4086|4085.5|4087|4086|4087|4086|4085.5|4085|17228
1627031100000|2021-07-23 09:05:00|4086.5|4085.5|4086|4085|4086.5|4085.5|4086|4085|564
1627031110000|2021-07-23 09:05:10|4085.5|4084.5|4084.5|4084|4085.5|4084.5|4084.5|4084|1682
1627031120000|2021-07-23 09:05:20|4085||4085||4085||4085||130
1627031140000|2021-07-23 09:05:40|4084.5|4083.5|4084|4083|4085|4084|4084|4083|1025
1627031150000|2021-07-23 09:05:50|4084.5|4083.5|4085|4084|4085|4084|4084.5|4083|935
1627031160000|2021-07-23 09:06:00|||||||||18
1627031170000|2021-07-23 09:06:10|4085.5|4084.5|4086|4085|4086|4085.5|4085.5|4084|1616
1627031200000|2021-07-23 09:06:40|4085.5|4084.5|4084.5|4083.5|4085.5|4084.5|4084.5|4083.5|3978
1627031210000|2021-07-23 09:06:50|4085|4084|4084|4083|4085|4084|4083.5|4083|335
1627031220000|2021-07-23 09:07:00|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|4084.5|4083|583
1627031230000|2021-07-23 09:07:10|4084|4083|4085|4084|4085|4084|4084|4083|316
1627031240000|2021-07-23 09:07:20|4084.5|4083.5|4085|4084|4085|4084|4084.5|4083.5|239
1627031260000|2021-07-23 09:07:40|4084.5|4083.5|4084.5|4083.5|4084.5|4083.5|4084|4083.5|1354
1627031270000|2021-07-23 09:07:50||4084||4083.5||4084||4083.5|176
1627031280000|2021-07-23 09:08:00|4085|4084|4085.5|4084.5|4085.5|4085|4085|4084|902
1627031290000|2021-07-23 09:08:10|||||||||97
1627031300000|2021-07-23 09:08:20|||||||||190
1627031310000|2021-07-23 09:08:30||4085||4085||4085||4085|1015
1627031320000|2021-07-23 09:08:40|4086|4084.5|4087.5|4086.5|4087.5|4086.5|4086|4084.5|716
1627031330000|2021-07-23 09:08:50|||||||||11
1627031340000|2021-07-23 09:09:00|4087||4087.5||4087.5||4087||2332
1627031350000|2021-07-23 09:09:10|4087||4087||4087||4087||0
1627031360000|2021-07-23 09:09:20|4086.5|4086|4087|4086|4087|4086.5|4086.5|4086|1676
1627031370000|2021-07-23 09:09:30|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|4087.5|4086.5|646
1627031380000|2021-07-23 09:09:40|||||||||48
1627031390000|2021-07-23 09:09:50|4088|4087|4088|4087|4088|4087.5|4088|4086.5|728
1627031400000|2021-07-23 09:10:00|4087.5|4086.5|4087|4086|4088|4086.5|4086|4085|2686
1627031410000|2021-07-23 09:10:10|||||||||938
1627031420000|2021-07-23 09:10:20|4086.5|4085.5|4086.5|4085.5|4086.5|4085.5|4085.5|4085|1574
1627031430000|2021-07-23 09:10:30||4085||4085||4085||4085|0
1627031440000|2021-07-23 09:10:40||4085.5||4085.5||4085.5||4085.5|62
1627031450000|2021-07-23 09:10:50|4087|4086|4087.5|4086.5|4087.5|4086.5|4087|4085.5|1595
1627031460000|2021-07-23 09:11:00|4087|4086|4087|4086|4087.5|4086|4086.5|4086|1467
1627031470000|2021-07-23 09:11:10|||||||||395
1627031480000|2021-07-23 09:11:20|4087.5|4086.5|4087|4086|4087.5|4087|4086.5|4086|1323
1627031490000|2021-07-23 09:11:30|4086.5|4085.5|4085|4084|4087|4085.5|4085|4084|2348
1627031500000|2021-07-23 09:11:40|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|4085.5|4084.5|0
1627031510000|2021-07-23 09:11:50|||||||||21
1627031520000|2021-07-23 09:12:00|4086|4085|4086|4085|4086|4085|4085.5|4085|852
1627031530000|2021-07-23 09:12:10|4085.5|4085.5|4086|4085|4086|4085.5|4085.5|4085|521
1627031540000|2021-07-23 09:12:20|4085.5|4084.5|4084.5|4084|4086|4084.5|4084.5|4084|1622
1627031560000|2021-07-23 09:12:40|4085|4084.5|4083.5|4082.5|4085|4084.5|4083.5|4082.5|3654
1627031570000|2021-07-23 09:12:50|4083|4082|4081|4080.5|4083.5|4082|4080.5|4080|6752
1627031580000|2021-07-23 09:13:00|4081.5|4081|4082|4080.5|4082|4081|4081.5|4080.5|702
1627031590000|2021-07-23 09:13:10|4081.5|4080|4081.5|4080.5|4081.5|4080.5|4081|4080|1083
1627031600000|2021-07-23 09:13:20|4081|4081|4082|4081|4082|4081|4081|4081|66
1627031610000|2021-07-23 09:13:30||4080.5||4080.5||4080.5||4080.5|223
1627031620000|2021-07-23 09:13:40|4081.5|4081|4081.5|4080.5|4081.5|4081|4081|4080.5|299
1627031630000|2021-07-23 09:13:50|4081||4081.5||4081.5||4081||128
1627031640000|2021-07-23 09:14:00|4081||4081.5||4081.5||4081||223
1627031650000|2021-07-23 09:14:10|4082|4081|4082|4081|4082.5|4082|4082|4080.5|1733
1627031660000|2021-07-23 09:14:20|4081.5|4080.5|4081.5|4081|4081.5|4081|4081|4080.5|1849
1627031670000|2021-07-23 09:14:30||4080.5||4080.5||4080.5||4080.5|0
1627031680000|2021-07-23 09:14:40|4081||4081||4081||4081||0
1627031690000|2021-07-23 09:14:50|||||||||76
1627031700000|2021-07-23 09:15:00|4081.5|4080|4081|4080|4081.5|4080|4080.5|4080|1642
1627031710000|2021-07-23 09:15:10|||||||||25
1627031720000|2021-07-23 09:15:20|4080.5|4079.5|4079.5|4078.5|4081|4079.5|4079|4078.5|3497
1627031740000|2021-07-23 09:15:40|4079|4078|4079|4078|4079|4078|4079|4078|93
1627031750000|2021-07-23 09:15:50||4078.5||4078.5||4078.5||4078.5|186
1627031760000|2021-07-23 09:16:00|4079.5|4079|4080.5|4079.5|4080.5|4079.5|4079.5|4078.5|1246
1627031770000|2021-07-23 09:16:10|4080||4080||4080||4080||0
1627031790000|2021-07-23 09:16:30|4079.5|4079|4079|4078|4080|4079|4078.5|4078|1243
1627031820000|2021-07-23 09:17:00|4078.5|4077.5|4078.5|4078|4078.5|4078|4078.5|4077.5|3425
1627031830000|2021-07-23 09:17:10|4079|4077.5|4079.5|4079|4079.5|4079|4079|4077.5|1145
1627031840000|2021-07-23 09:17:20|4079|4078.5|4079|4078.5|4079|4078.5|4079|4078.5|474
1627031850000|2021-07-23 09:17:30|4079.5|4079|4080|4078.5|4080|4079|4079.5|4078.5|753
1627031870000|2021-07-23 09:17:50|4079.5|4079|4080|4079.5|4080|4079.5|4079.5|4079|413
1627031880000|2021-07-23 09:18:00|4080.5|4080|4081|4080|4081|4080|4080.5|4080|275
1627031890000|2021-07-23 09:18:10|4080.5|4080.5|4082|4080.5|4082.5|4081.5|4080.5|4080.5|4606
1627031900000|2021-07-23 09:18:20|4081.5|4080|4081|4080|4081.5|4080|4081|4080|588
1627031930000|2021-07-23 09:18:50|4080.5|4079.5|4080|4079|4080.5|4079.5|4079.5|4079|2969
1627031940000|2021-07-23 09:19:00|4080.5|4079.5|4080.5|4079|4080.5|4080|4080.5|4079|791
1627031950000|2021-07-23 09:19:10|4080|4079.5|4080.5|4079.5|4080.5|4079.5|4080|4079.5|0
1627031960000|2021-07-23 09:19:20||4080||4080||4080||4080|0
1627031970000|2021-07-23 09:19:30|4081|4080.5|4081|4080|4081|4080.5|4080.5|4080|975
1627031980000|2021-07-23 09:19:40|4080.5||4081||4081||4080.5||98
1627031990000|2021-07-23 09:19:50|||||||||11
1627032000000|2021-07-23 09:20:00|4081.5|4080.5|4081.5|4080.5|4081.5|4080.5|4081|4080|112
1627032010000|2021-07-23 09:20:10|4082|4081|4081|4080.5|4082.5|4082|4081|4080|8673
1627032020000|2021-07-23 09:20:20|4081.5|4081|4081|4080|4081.5|4081|4080.5|4079.5|605
1627032030000|2021-07-23 09:20:30|4080.5|4079.5|4079|4078.5|4080.5|4079.5|4079|4078.5|1466
1627032040000|2021-07-23 09:20:40|4079.5|4078|4079|4078|4079.5|4078|4078.5|4077.5|527
1627032050000|2021-07-23 09:20:50|||||||||96
1627032060000|2021-07-23 09:21:00|4078.5|4078.5|4079|4078|4079|4078.5|4078|4077.5|2152
1627032070000|2021-07-23 09:21:10|4079.5|4078.5|4079|4078|4080|4079|4078.5|4078|10131
1627032080000|2021-07-23 09:21:20|4078.5|4077.5|4077|4076.5|4078.5|4077.5|4077|4076.5|2239
1627032090000|2021-07-23 09:21:30|4076.5|4076|4076.5|4075.5|4076.5|4076|4076.5|4075.5|533
1627032100000|2021-07-23 09:21:40|4076||4076.5||4076.5||4076||50
1627032110000|2021-07-23 09:21:50|4077|4076|4078|4077|4078|4077|4077|4075.5|1939
1627032120000|2021-07-23 09:22:00|4077.5|4076.5|4077.5|4076.5|4078|4077.5|4077|4076|2051
1627032130000|2021-07-23 09:22:10|4078|4077|4077.5|4077|4078|4077|4077.5|4077|126
1627032140000|2021-07-23 09:22:20|4078|4076.5|4077|4076|4078|4076.5|4077|4076|451
1627032150000|2021-07-23 09:22:30|4076.5||4077||4077||4076.5||97
1627032160000|2021-07-23 09:22:40|4076.5|4075.5|4075|4074|4076.5|4075.5|4074|4073.5|2490
1627032170000|2021-07-23 09:22:50|4075.5|4074.5|4075|4074|4075.5|4074.5|4075|4074|1
1627032180000|2021-07-23 09:23:00|4075.5||4075||4075.5||4075||1211
1627032210000|2021-07-23 09:23:30|4075.5|4074.5|4077|4076|4077|4076|4075.5|4074.5|2183
1627032220000|2021-07-23 09:23:40|4076.5|4075.5|4076.5|4075.5|4077|4076|4076.5|4075.5|162
1627032230000|2021-07-23 09:23:50|4076||4076.5||4076.5||4076||0
1627032250000|2021-07-23 09:24:10|||||||||60
1627032260000|2021-07-23 09:24:20|4076|4075|4076.5|4075.5|4076.5|4075.5|4076|4075|2135
1627032270000|2021-07-23 09:24:30|4076|4075|4075|4074.5|4076.5|4075|4075|4074|953
1627032280000|2021-07-23 09:24:40|4075.5|4074|4075.5|4074.5|4075.5|4075|4075.5|4074|840
1627032300000|2021-07-23 09:25:00|4076|4075|4076.5|4075.5|4076.5|4075.5|4076|4074.5|3461
1627032310000|2021-07-23 09:25:10|4077|4076|4078|4077|4078|4077|4077|4076|404
1627032330000|2021-07-23 09:25:30|4077.5|4076.5|4076.5|4075.5|4077.5|4076.5|4076.5|4075.5|1830
1627032340000|2021-07-23 09:25:40|||||||||250
1627032350000|2021-07-23 09:25:50|4076|4076|4076.5|4076|4076.5|4076|4076|4076|495
1627032360000|2021-07-23 09:26:00|4077|4075.5|4077|4076|4077.5|4077|4076.5|4075.5|3597
1627032370000|2021-07-23 09:26:10||4076.5||4076.5||4076.5||4076.5|0
1627032380000|2021-07-23 09:26:20|4077.5|4077|4078|4077.5|4079|4078|4077.5|4077|3430
1627032390000|2021-07-23 09:26:30|4078.5|4077|4076|4075|4078.5|4077|4075|4074.5|5518
1627032420000|2021-07-23 09:27:00|4076.5|4075.5|4076.5|4075.5|4076.5|4075.5|4076.5|4075.5|267
1627032430000|2021-07-23 09:27:10|4076|4076|4077.5|4076.5|4077.5|4076.5|4076|4076|375
1627032440000|2021-07-23 09:27:20|4077|4076|4077.5|4076.5|4077.5|4076.5|4077|4076|123
1627032450000|2021-07-23 09:27:30|4078|4077|4078.5|4077.5|4078.5|4077.5|4078|4077|1680
1627032460000|2021-07-23 09:27:40|4078|4078|4078|4077|4078|4078|4077.5|4077|621
1627032470000|2021-07-23 09:27:50|4077.5|4077.5|4078|4077|4078|4077.5|4077.5|4077|112
1627032480000|2021-07-23 09:28:00|4078.5|4077.5|4077.5|4076.5|4078.5|4077.5|4077|4076|946
1627032500000|2021-07-23 09:28:20|4077|4075.5|4076.5|4075.5|4077|4075.5|4076.5|4075.5|1459
1627032530000|2021-07-23 09:28:50|4077|4076|4078|4077|4078|4077|4077|4075.5|1116
1627032540000|2021-07-23 09:29:00|4078.5|4077.5|4078|4077|4078.5|4077.5|4078|4077|1222
1627032550000|2021-07-23 09:29:10|4078.5|4077.5|4079|4078|4079|4078|4078.5|4077.5|505
1627032560000|2021-07-23 09:29:20|4080|4078.5|4079|4078|4080|4079|4079|4078|955
1627032570000|2021-07-23 09:29:30|4078.5|4077.5|4078.5|4077|4078.5|4077.5|4077.5|4077|1216
1627032580000|2021-07-23 09:29:40|4078||4078||4078||4078||0
1627032590000|2021-07-23 09:29:50|4078.5|4077.5|4079|4078|4079|4078|4078|4077|2587
1627032600000|2021-07-23 09:30:00|4080|4078.5|4079.5|4078.5|4080|4079|4079|4078.5|1113
1627032610000|2021-07-23 09:30:10|4080|4079|4080|4079|4080.5|4079.5|4079.5|4078.5|5986
1627032620000|2021-07-23 09:30:20|4080.5|4079.5|4081|4080|4081|4080|4080.5|4079.5|959
1627032630000|2021-07-23 09:30:30|||||||||122
1627032640000|2021-07-23 09:30:40|4081.5|4080.5|4082.5|4081.5|4082.5|4081.5|4081.5|4080.5|681
1627032650000|2021-07-23 09:30:50|||||||||44
1627032660000|2021-07-23 09:31:00|4082|4081|4082|4081|4082|4081|4081.5|4081|1378
1627032670000|2021-07-23 09:31:10|4082.5|4081.5|4082|4081.5|4082.5|4081.5|4082|4081.5|47
1627032680000|2021-07-23 09:31:20|4082.5|4082|4083|4082|4083|4082.5|4082.5|4081.5|550
1627032690000|2021-07-23 09:31:30|4082.5|4082.5|4083|4082|4083|4082.5|4082.5|4082|530
1627032700000|2021-07-23 09:31:40|4083.5|4082.5|4083|4082|4084|4083|4082.5|4082|3954
1627032710000|2021-07-23 09:31:50|4083.5|4082.5|4081.5|4080.5|4083.5|4082.5|4081.5|4080.5|1219
1627032720000|2021-07-23 09:32:00|4081|4080|4081|4080|4081|4080|4080.5|4080|976
1627032730000|2021-07-23 09:32:10|4080.5|4079.5|4080.5|4079.5|4081|4079.5|4080|4079.5|183
1627032740000|2021-07-23 09:32:20||4080||4080||4080||4080|39
1627032750000|2021-07-23 09:32:30|4080|4079.5|4080.5|4079.5|4080.5|4079.5|4080|4079.5|2869
1627032760000|2021-07-23 09:32:40|4081|4080|4080.5|4080|4081|4080.5|4080.5|4079.5|1838
1627032770000|2021-07-23 09:32:50|4081|4080.5|4081.5|4080.5|4081.5|4081|4081|4080.5|2413
1627032780000|2021-07-23 09:33:00|4082|4081|4081.5|4081|4082|4081.5|4081.5|4081|761
1627032790000|2021-07-23 09:33:10|4082|4081.5|4082|4081.5|4082.5|4082|4081.5|4081|1156
1627032800000|2021-07-23 09:33:20|||||||||73
1627032810000|2021-07-23 09:33:30|4082.5|4082|4082.5|4082|4082.5|4082|4082.5|4082|351
1627032820000|2021-07-23 09:33:40|4083|4082.5|4082|4081|4083|4082.5|4081.5|4081|4996
1627032830000|2021-07-23 09:33:50|4081.5|4080.5|4081.5|4080.5|4081.5|4080.5|4081|4080.5|79
1627032840000|2021-07-23 09:34:00|4082|4081|4081.5|4080.5|4082.5|4082|4081.5|4080.5|1615
1627032850000|2021-07-23 09:34:10|4082|4081|4083|4082|4083|4082.5|4082|4081|1747
1627032860000|2021-07-23 09:34:20|4082.5|4081.5|4082.5|4081.5|4082.5|4082|4082|4081.5|5340
1627032870000|2021-07-23 09:34:30|4082|4081|4082|4081.5|4082.5|4081.5|4082|4081|1046
1627032880000|2021-07-23 09:34:40|4081.5|4081|4081.5|4081|4081.5|4081|4081|4080.5|1028
1627032890000|2021-07-23 09:34:50||4080.5||4080.5||4080.5||4080.5|2
1627032900000|2021-07-23 09:35:00|4082|4081|4082|4080.5|4082|4081|4081.5|4080.5|879
1627032910000|2021-07-23 09:35:10|4081.5||4081.5||4081.5||4081.5||10
1627032920000|2021-07-23 09:35:20|4081||4081.5||4081.5||4081||3792
1627032950000|2021-07-23 09:35:50|4081||4081.5||4081.5||4081||0
1627032960000|2021-07-23 09:36:00|4082|4081|4082|4081|4082.5|4082|4081.5|4081|5169
1627032970000|2021-07-23 09:36:10|||||||||70
1627032980000|2021-07-23 09:36:20|4082.5|4081.5|4082|4081.5|4083.5|4082.5|4082|4081|2142
1627032990000|2021-07-23 09:36:30|4082.5|4082|4084|4083.5|4084.5|4083.5|4082|4081.5|4199
1627033000000|2021-07-23 09:36:40|4084.5|4084|4084.5|4083.5|4084.5|4084|4084|4083.5|0
1627033010000|2021-07-23 09:36:50|4084||4084.5||4084.5||4084||0
1627033020000|2021-07-23 09:37:00|4085|4084|4084.5|4083.5|4085|4084|4084.5|4083.5|9217
1627033030000|2021-07-23 09:37:10|4084|4083|4084|4083.5|4084|4083.5|4083.5|4083|1905
1627033040000|2021-07-23 09:37:20||4083||4083||4083||4083|0
1627033050000|2021-07-23 09:37:30|4083.5|4082.5|4083.5|4082.5|4084|4082.5|4083|4082|5159
1627033060000|2021-07-23 09:37:40|4084|4083|4085|4084|4085|4084|4084|4082.5|1585
1627033080000|2021-07-23 09:38:00|4084.5|4083.5|4085|4084.5|4085|4084.5|4084.5|4083.5|1554
1627033090000|2021-07-23 09:38:10|4084.5|4084|4085|4084|4085.5|4085|4084.5|4084|1340
1627033100000|2021-07-23 09:38:20|||||||||866
1627033110000|2021-07-23 09:38:30|4084.5|4083.5|4084|4083|4084.5|4083.5|4084|4083|1227
1627033120000|2021-07-23 09:38:40|4083.5|4082.5|4083.5|4082.5|4084|4082.5|4083|4082.5|508
1627033130000|2021-07-23 09:38:50||4083||4082.5||4083||4082.5|304
1627033140000|2021-07-23 09:39:00|||||||||31
1627033150000|2021-07-23 09:39:10|4084|4083|4083.5|4082.5|4084|4083|4083.5|4082.5|291
1627033160000|2021-07-23 09:39:20|||||||||244
1627033170000|2021-07-23 09:39:30|4084|4083|4084|4083.5|4084|4083.5|4084|4082.5|1072
1627033180000|2021-07-23 09:39:40|4084.5|4084|4084.5|4083.5|4085|4084.5|4084|4083.5|4030
1627033190000|2021-07-23 09:39:50|4084|4083|4084|4083|4084|4083|4084|4083|735
1627033200000|2021-07-23 09:40:00|4083.5|4082.5|4083.5|4082.5|4084|4082.5|4083|4082.5|1842
1627033210000|2021-07-23 09:40:10|||||||||528
1627033230000|2021-07-23 09:40:30|4084|4083|4084|4083|4084|4083.5|4084|4083|287
1627033240000|2021-07-23 09:40:40|4084.5|4083.5|4085|4084|4085.5|4084.5|4084.5|4083|1033
1627033250000|2021-07-23 09:40:50|4085.5||4085||4085.5||4085||2365
1627033270000|2021-07-23 09:41:10|4085.5|4084.5|4085|4084|4086|4085.5|4085|4084|5085
1627033280000|2021-07-23 09:41:20|4085.5|4084.5|4085.5|4084.5|4085.5|4085|4085|4084.5|4616
1627033290000|2021-07-23 09:41:30|4085|4084|4084|4083.5|4085|4084|4084|4083|2333
1627033300000|2021-07-23 09:41:40|4084.5|4083|4085|4084|4085|4084|4084.5|4083|168
1627033310000|2021-07-23 09:41:50|4085.5|4084.5|4086|4085|4086|4085|4085.5|4084.5|1766
1627033320000|2021-07-23 09:42:00|4085.5||4085.5||4085.5||4085.5||0
1627033330000|2021-07-23 09:42:10|4086||4085.5||4086||4085.5||188
1627033340000|2021-07-23 09:42:20|4086||4086||4086||4085.5||185
1627033350000|2021-07-23 09:42:30|4086.5|4085.5|4086.5|4085.5|4087|4086|4085.5|4085|2843
1627033360000|2021-07-23 09:42:40|4086|4085|4086.5|4086|4086.5|4086|4085.5|4085|313
1627033370000|2021-07-23 09:42:50|||||||||50
1627033380000|2021-07-23 09:43:00|4087|4086.5|4087|4086|4087|4086.5|4087|4086|388
1627033390000|2021-07-23 09:43:10|4087.5|4086.5|4086.5|4086|4087.5|4087|4086.5|4086|1144
1627033400000|2021-07-23 09:43:20|4086|4085.5|4086.5|4085.5|4086.5|4086|4086|4085.5|1348
1627033420000|2021-07-23 09:43:40|4087|4086|4088|4087|4088|4087|4087|4085.5|537
1627033430000|2021-07-23 09:43:50|4088.5|4087.5|4086|4085.5|4088.5|4088|4085.5|4085|3993
1627033440000|2021-07-23 09:44:00|4087|4086|4086.5|4085.5|4087|4086|4086|4085.5|4136
1627033450000|2021-07-23 09:44:10|4086|4085|4086|4085|4086|4085|4086|4085|0
1627033460000|2021-07-23 09:44:20|4085.5|4084.5|4086|4085|4086|4085.5|4085|4084|1347
1627033480000|2021-07-23 09:44:40|4086.5|4085.5|4086.5|4086|4086.5|4086|4086.5|4085.5|779
1627033490000|2021-07-23 09:44:50|4087|4086.5|4087.5|4086.5|4087.5|4086.5|4087|4086.5|142
1627033500000|2021-07-23 09:45:00|4087|4086|4088|4087|4088|4087.5|4087|4086|1906
1627033510000|2021-07-23 09:45:10|4087.5||4087.5||4088||4087.5||240
1627033520000|2021-07-23 09:45:20|4087|4086.5|4086.5|4086|4087.5|4087|4086.5|4086|1157
1627033530000|2021-07-23 09:45:30|4087|4085.5|4086.5|4085.5|4087|4086|4086.5|4085.5|103
1627033540000|2021-07-23 09:45:40|4087|4086|4086.5|4085.5|4087|4086.5|4086.5|4085.5|676
1627033550000|2021-07-23 09:45:50|4086|4085|4086|4085.5|4086|4085.5|4086|4085|809
1627033560000|2021-07-23 09:46:00|4086.5|4086|4087|4086|4087.5|4086.5|4086.5|4085.5|800
1627033570000|2021-07-23 09:46:10|4086.5||4087||4087||4086.5||650
1627033580000|2021-07-23 09:46:20|4086.5||4087||4087||4086.5||2176
1627033600000|2021-07-23 09:46:40||4086.5||4086||4086.5||4086|0
1627033610000|2021-07-23 09:46:50||4086.5||4086||4086.5||4086|885
1627033620000|2021-07-23 09:47:00|4087.5|4086.5|4088.5|4087.5|4088.5|4087.5|4087.5|4086.5|4553
1627033630000|2021-07-23 09:47:10|4088|4087|4087.5|4086.5|4088|4087.5|4086.5|4086|3148
1627033640000|2021-07-23 09:47:20|4087|4086|4087.5|4086.5|4087.5|4086.5|4086.5|4086|4069
1627033650000|2021-07-23 09:47:30|4088|4087|4088|4087|4088.5|4087.5|4087.5|4086|317
1627033660000|2021-07-23 09:47:40|||||||||55
1627033670000|2021-07-23 09:47:50||4087.5||4087.5||4087.5||4087.5|179
1627033680000|2021-07-23 09:48:00|4088.5|4088|4089|4088.5|4089.5|4089|4088.5|4088|1221
1627033690000|2021-07-23 09:48:10|4089.5|4089|4090|4089|4090.5|4089.5|4089.5|4089|1532
1627033700000|2021-07-23 09:48:20|4089.5||4090||4090||4089.5||2000
1627033710000|2021-07-23 09:48:30|4089.5||4089.5||4089.5||4089.5||126
1627033720000|2021-07-23 09:48:40|||||||||80
1627033730000|2021-07-23 09:48:50|4089|4088.5|4089.5|4088.5|4089.5|4089|4089|4088.5|1250
1627033740000|2021-07-23 09:49:00|||||||||3859
1627033750000|2021-07-23 09:49:10|4090|4089|4090.5|4089.5|4090.5|4090|4090|4089|2832
1627033760000|2021-07-23 09:49:20|4091|4090|4090.5|4089.5|4091|4090|4090|4089.5|4206
1627033770000|2021-07-23 09:49:30|4090||4090.5||4090.5||4090||1755
1627033780000|2021-07-23 09:49:40|4090||4090.5||4090.5||4090||2300
1627033790000|2021-07-23 09:49:50|4090|4089|4091|4090|4091|4090|4089.5|4088.5|5833
1627033800000|2021-07-23 09:50:00|4090.5|4089.5|4089|4088.5|4090.5|4089.5|4089|4088.5|3201
1627033810000|2021-07-23 09:50:10|4089.5||4089.5||4089.5||4089.5||46
1627033820000|2021-07-23 09:50:20|4089|4089|4089.5|4089|4089.5|4089|4089|4088.5|161
1627033830000|2021-07-23 09:50:30|4089|4088.5|4089.5|4088.5|4089.5|4089|4089|4088.5|683
1627033840000|2021-07-23 09:50:40|||||||||146
1627033850000|2021-07-23 09:50:50|||||||||400
1627033860000|2021-07-23 09:51:00|||||||||73
1627033870000|2021-07-23 09:51:10|4089||4089||4089||4089||0
1627033880000|2021-07-23 09:51:20|4089.5||4089.5||4089.5||4089.5||24
1627033890000|2021-07-23 09:51:30|4090|4089|4088.5|4088|4090.5|4089.5|4088.5|4088|3769
1627033910000|2021-07-23 09:51:50|4088|4087.5|4088|4087|4088|4087.5|4087.5|4087|2417
1627033930000|2021-07-23 09:52:10|||||||||49
1627033940000|2021-07-23 09:52:20|4087.5||4087.5||4087.5||4087.5||2097
1627033950000|2021-07-23 09:52:30|4088|4087.5|4088|4087.5|4088|4087.5|4088|4087.5|339
1627033970000|2021-07-23 09:52:50|4087.5|4087|4086.5|4086|4088|4087|4086.5|4086|3678
1627033980000|2021-07-23 09:53:00|4087|4086.5|4087.5|4086.5|4087.5|4087|4087|4086|961
1627033990000|2021-07-23 09:53:10|4087||4087.5||4087.5||4087||217
1627034000000|2021-07-23 09:53:20|4087|4086|4087|4086.5|4087|4086.5|4087|4086|365
1627034010000|2021-07-23 09:53:30|4086.5|4086|4087|4086|4087|4086.5|4086.5|4086|473
1627034020000|2021-07-23 09:53:40|4086.5||4086.5||4086.5||4086.5||278
1627034030000|2021-07-23 09:53:50|||||||||440
1627034040000|2021-07-23 09:54:00|4087|4086.5|4087|4086|4087|4086.5|4087|4086|404
1627034060000|2021-07-23 09:54:20|4086.5||4087||4087||4086.5||953
1627034070000|2021-07-23 09:54:30|4087.5|4086.5|4088|4087.5|4088|4087.5|4087.5|4086.5|2987
1627034080000|2021-07-23 09:54:40|4087|4087|4086.5|4086|4088|4087.5|4086.5|4086|6534
1627034090000|2021-07-23 09:54:50|4086|4085.5|4086.5|4086|4086.5|4086|4086|4085.5|2347
1627034100000|2021-07-23 09:55:00|4087|4085.5|4087|4086.5|4087|4086.5|4087|4085.5|354
1627034110000|2021-07-23 09:55:10|4087.5|4087|4088|4086.5|4088|4087|4087.5|4086.5|129
1627034120000|2021-07-23 09:55:20|4087.5||4087.5||4087.5||4087.5||0
1627034130000|2021-07-23 09:55:30|||||||||1
1627034140000|2021-07-23 09:55:40|4088|4087|4088|4087.5|4089|4088|4088|4087|2075
1627034150000|2021-07-23 09:55:50|||||||||760
1627034160000|2021-07-23 09:56:00|4087.5|4087|4087.5|4087|4087.5|4087|4087.5|4087|1343
1627034170000|2021-07-23 09:56:10|4087|4086.5|4088|4086.5|4088|4087|4087|4086.5|745
1627034180000|2021-07-23 09:56:20|4087.5|4087|4088|4086.5|4088|4087|4087.5|4086.5|1094
1627034190000|2021-07-23 09:56:30|4087.5||4087.5||4087.5||4087.5||0
1627034200000|2021-07-23 09:56:40|||||||||489
1627034210000|2021-07-23 09:56:50|4088|4087|4088|4087|4088.5|4088|4087.5|4087|2195
1627034220000|2021-07-23 09:57:00|4088.5|4087.5|4089.5|4088.5|4089.5|4088.5|4088.5|4087.5|2700
1627034230000|2021-07-23 09:57:10|4089||4089.5||4089.5||4089||36
1627034240000|2021-07-23 09:57:20|4089||4089||4089.5||4089||0
1627034250000|2021-07-23 09:57:30|4089.5|4088|4089|4088|4089.5|4088.5|4088.5|4087.5|1261
1627034270000|2021-07-23 09:57:50|4088.5|4088.5|4088|4087|4089|4088.5|4087.5|4087|2211
1627034280000|2021-07-23 09:58:00|4088.5|4087.5|4089|4087.5|4089|4088|4088.5|4087|611
1627034290000|2021-07-23 09:58:10||4088||4087.5||4088||4087.5|67
1627034300000|2021-07-23 09:58:20|4088.5|4087|4088|4087|4088.5|4087.5|4088|4087|240
1627034310000|2021-07-23 09:58:30|4088.5|4087.5|4089|4088|4089|4088|4088.5|4087.5|97
1627034320000|2021-07-23 09:58:40|4089.5|4088.5|4089|4088|4089.5|4089|4089|4088|1289
1627034330000|2021-07-23 09:58:50|4089.5|4087.5|4088|4087.5|4089.5|4088.5|4088|4087.5|1655
1627034340000|2021-07-23 09:59:00|4088.5|4088|4088.5|4087.5|4088.5|4088|4088.5|4087.5|149
1627034360000|2021-07-23 09:59:20|||||||||24
1627034370000|2021-07-23 09:59:30|4088|4088|4089.5|4088.5|4089.5|4089|4088|4088|3244
1627034380000|2021-07-23 09:59:40|4090|4089|4090|4089.5|4090|4089.5|4090|4089|343
1627034390000|2021-07-23 09:59:50|4089.5|4089|4090|4089.5|4090|4089.5|4089.5|4088.5|1046
1627034400000|2021-07-23 10:00:00|4089.5|4089|4089.5|4089|4090|4089.5|4089|4088.5|1745
1627034410000|2021-07-23 10:00:10|4089|4088.5|4088.5|4087.5|4089|4088.5|4088|4087.5|1308
1627034420000|2021-07-23 10:00:20|4088|4087|4087.5|4086.5|4088|4087|4087|4086.5|2670
1627034430000|2021-07-23 10:00:30|4087||4087||4087||4087||0
1627034440000|2021-07-23 10:00:40|4087.5|4086|4087|4086.5|4087.5|4086.5|4086.5|4086|376
1627034450000|2021-07-23 10:00:50|4087.5|4087|4087|4086.5|4087.5|4087|4087|4086.5|11
1627034460000|2021-07-23 10:01:00|4087.5|4087|4088|4087|4088|4087.5|4087|4086.5|884
1627034470000|2021-07-23 10:01:10|4087.5||4088||4088||4087.5||0
1627034480000|2021-07-23 10:01:20|4087.5|4086.5|4087.5|4087|4087.5|4087|4087.5|4086.5|406
1627034490000|2021-07-23 10:01:30|4088|4087.5|4087.5|4087|4088|4087.5|4087.5|4087|1278
1627034510000|2021-07-23 10:01:50|4087|4086.5|4087.5|4086.5|4087.5|4086.5|4086.5|4086|1723
1627034520000|2021-07-23 10:02:00|4087|4086|4087|4086|4087|4086|4086.5|4086|16
1627034530000|2021-07-23 10:02:10|4087.5|4086.5|4087.5|4086.5|4087.5|4087|4087.5|4086.5|0
1627034540000|2021-07-23 10:02:20|4087|4086|4087|4086.5|4087|4086.5|4087|4086|0
1627034550000|2021-07-23 10:02:30|||||||||269
1627034560000|2021-07-23 10:02:40|4087.5|4087|4087.5|4087|4087.5|4087|4087.5|4087|0
1627034570000|2021-07-23 10:02:50|4088|4087.5|4088.5|4087.5|4088.5|4087.5|4088|4087.5|600
1627034580000|2021-07-23 10:03:00||4088||4087.5||4088||4087.5|0
1627034590000|2021-07-23 10:03:10|||||||||108
1627034600000|2021-07-23 10:03:20|||||||||94
1627034610000|2021-07-23 10:03:30|4088|4088|4087.5|4086.5|4090|4089|4087|4086.5|6815
1627034620000|2021-07-23 10:03:40|4087||4087.5||4087.5||4087||187
1627034630000|2021-07-23 10:03:50|4088|4087|4088.5|4087.5|4088.5|4088|4088|4086.5|4528
1627034640000|2021-07-23 10:04:00|4088||4088.5||4088.5||4088||100
1627034660000|2021-07-23 10:04:20|4089|4088|4089|4088|4089|4088|4089|4088|137
1627034670000|2021-07-23 10:04:30|4089.5|4088.5|4089.5|4089|4090|4089|4089.5|4088|1048
1627034680000|2021-07-23 10:04:40|4090|4089.5|4090|4089|4090|4089.5|4090|4089|498
1627034690000|2021-07-23 10:04:50|4090.5|4089.5|4091.5|4091|4091.5|4091|4090.5|4089|4968
1627034700000|2021-07-23 10:05:00|4092|4090.5|4091|4090.5|4092|4090.5|4091|4090.5|3661
1627034710000|2021-07-23 10:05:10|4090.5|4090|4090|4089|4090.5|4090|4089.5|4089|2735
1627034720000|2021-07-23 10:05:20|4089.5|4088.5|4089|4088.5|4089.5|4088.5|4089|4088.5|828
1627034730000|2021-07-23 10:05:30|4089.5|4089|4089.5|4088.5|4089.5|4089|4089|4088.5|0
1627034740000|2021-07-23 10:05:40|4090|4089|4090.5|4089.5|4090.5|4089.5|4090|4088.5|512
1627034750000|2021-07-23 10:05:50|4090|4089|4090|4089|4090|4089.5|4090|4089|0
1627034760000|2021-07-23 10:06:00|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|4089.5|4088.5|775
1627034770000|2021-07-23 10:06:10|||||||||60
1627034780000|2021-07-23 10:06:20|4089||4089||4089.5||4089||2
1627034790000|2021-07-23 10:06:30|||||||||100
1627034800000|2021-07-23 10:06:40|4089.5|4089|4089.5|4089|4089.5|4089|4089.5|4089|1056
1627034810000|2021-07-23 10:06:50||4088.5||4088.5||4088.5||4088.5|150
1627034820000|2021-07-23 10:07:00|4089|4089|4089.5|4088.5|4089.5|4089|4089|4088.5|1610
1627034830000|2021-07-23 10:07:10|4089||4089||4089.5||4089||0
1627034840000|2021-07-23 10:07:20|4088.5|4088|4089|4088|4089|4088.5|4088.5|4088|698
1627034850000|2021-07-23 10:07:30|||||||||1158
1627034860000|2021-07-23 10:07:40||4088.5||4088||4088.5||4088|0
1627034870000|2021-07-23 10:07:50|4089.5|4088.5|4089.5|4088.5|4089.5|4089|4089|4088.5|930
1627034880000|2021-07-23 10:08:00|4089|4089|4088.5|4087.5|4089.5|4089|4088|4087.5|5406
1627034890000|2021-07-23 10:08:10|||||||||306
1627034900000|2021-07-23 10:08:20|4088|4088|4088.5|4088|4089|4088.5|4088|4087.5|2155
1627034910000|2021-07-23 10:08:30|4088|4087.5|4088.5|4087.5|4088.5|4087.5|4088|4087.5|594
1627034930000|2021-07-23 10:08:50|4089|4088|4089.5|4088.5|4089.5|4088.5|4089|4087.5|345
1627034940000|2021-07-23 10:09:00|4090|4089|4090.5|4089.5|4090.5|4089.5|4089.5|4089|325
1627034950000|2021-07-23 10:09:10|4090|4089|4090|4089|4090|4089|4090|4089|1168
1627034960000|2021-07-23 10:09:20|4089.5|4088.5|4089|4088.5|4090|4088.5|4089|4088.5|1042
1627034970000|2021-07-23 10:09:30|4088.5|4088|4089|4088.5|4089|4088.5|4088.5|4088|1525
1627034980000|2021-07-23 10:09:40|4089.5|4089|4090|4088.5|4090|4089.5|4089.5|4088.5|834
1627034990000|2021-07-23 10:09:50|4089.5||4089.5||4089.5||4089.5||1991
1627035000000|2021-07-23 10:10:00|4089|4088|4089.5|4088.5|4089.5|4089|4089|4088|2135
1627035010000|2021-07-23 10:10:10|4089|4089|4089.5|4088.5|4089.5|4089|4089|4088.5|891
1627035040000|2021-07-23 10:10:40|4089|4089|4089.5|4088.5|4090|4089.5|4089|4088.5|1091
1627035050000|2021-07-23 10:10:50|4089||4089.5||4089.5||4089||716
1627035060000|2021-07-23 10:11:00|4090|4089|4090.5|4090|4091|4090|4090|4089|2827
1627035070000|2021-07-23 10:11:10|4091|4089.5|4088.5|4088|4091|4089.5|4088.5|4088|3321
1627035080000|2021-07-23 10:11:20|4089|4087.5|4088.5|4087.5|4089|4088|4088|4087.5|5248
1627035090000|2021-07-23 10:11:30|4089|4088|4088.5|4087.5|4089|4088.5|4088.5|4087.5|2903
1627035100000|2021-07-23 10:11:40|4089|4088|4089.5|4088.5|4089.5|4088.5|4088.5|4087.5|1394
1627035120000|2021-07-23 10:12:00||4089||4088.5||4089||4088.5|523
1627035140000|2021-07-23 10:12:20|4090|4089|4092|4091|4092|4091|4090|4089|661
1627035160000|2021-07-23 10:12:40|4092.5|4091.5|4093|4092|4093|4092.5|4092.5|4091.5|802
1627035170000|2021-07-23 10:12:50|4092.5||4093||4093||4092.5||2610
1627035180000|2021-07-23 10:13:00|4092.5|4091.5|4092.5|4091.5|4092.5|4091.5|4091.5|4091|2004
1627035200000|2021-07-23 10:13:20|4093|4092|4093|4092|4093|4092|4093|4092|196
1627035210000|2021-07-23 10:13:30|4093.5|4092.5|4093.5|4092.5|4094.5|4093.5|4093.5|4092.5|1386
1627035220000|2021-07-23 10:13:40|4094|4093|4094|4093|4094|4093|4093.5|4092.5|500
1627035240000|2021-07-23 10:14:00|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|4094|4093|58
1627035270000|2021-07-23 10:14:30|4095|4094|4095.5|4094.5|4095.5|4094.5|4095|4093.5|294
1627035280000|2021-07-23 10:14:40|4096|4095|4096|4095.5|4096.5|4095.5|4096|4095|203
1627035290000|2021-07-23 10:14:50|4096.5|4096|4096|4095|4097|4096.5|4096|4095|3965
1627035300000|2021-07-23 10:15:00|4096.5|4095.5|4096.5|4095|4096.5|4095.5|4096|4095|2381
1627035310000|2021-07-23 10:15:10|4096||4096||4096||4096||97
1627035320000|2021-07-23 10:15:20|||||||||448
1627035330000|2021-07-23 10:15:30|4096.5|4095.5|4095.5|4095|4096.5|4095.5|4095.5|4095|423
1627035340000|2021-07-23 10:15:40|4096||4096||4096||4095.5||242
1627035350000|2021-07-23 10:15:50||4095.5||4095.5||4095.5||4095.5|0
1627035360000|2021-07-23 10:16:00|||||||||3745
1627035380000|2021-07-23 10:16:20|4096.5|4096|4096.5|4096|4097|4096|4096|4095.5|851
1627035400000|2021-07-23 10:16:40|4096|4095.5|4096|4095.5|4096|4095.5|4096|4095.5|2509
1627035410000|2021-07-23 10:16:50|4095.5|4095|4096|4095|4096|4095|4095.5|4095|1355
1627035420000|2021-07-23 10:17:00|||||||||219
1627035430000|2021-07-23 10:17:10|4095.5|4094.5|4095.5|4094.5|4096|4095.5|4095|4094.5|1904
1627035440000|2021-07-23 10:17:20|||||||||2789
1627035450000|2021-07-23 10:17:30|4095|4094|4095|4094|4095.5|4094|4095|4094|1040
1627035460000|2021-07-23 10:17:40|4095.5|4094.5|4095.5|4094|4095.5|4094.5|4095|4094|1852
1627035470000|2021-07-23 10:17:50||4094.5||4094.5||4095||4094.5|2
1627035480000|2021-07-23 10:18:00||4095||4095||4095||4095|2
1627035490000|2021-07-23 10:18:10|4096|4095.5|4096|4095|4096.5|4096|4096|4095|2623
1627035500000|2021-07-23 10:18:20|4096.5|4095.5|4096.5|4095.5|4096.5|4096|4096.5|4095.5|722
1627035510000|2021-07-23 10:18:30|4097|4096|4097|4096.5|4098|4097.5|4097|4095.5|2256
1627035520000|2021-07-23 10:18:40|4097.5|4096|4097|4096|4097.5|4096.5|4096.5|4096|1613
1627035530000|2021-07-23 10:18:50||4096.5||4096||4096.5||4096|2771
1627035540000|2021-07-23 10:19:00|||||||||250
1627035550000|2021-07-23 10:19:10|||||||||350
1627035560000|2021-07-23 10:19:20|4096.5|4095.5|4096.5|4095.5|4097|4095.5|4096|4095.5|1032
1627035570000|2021-07-23 10:19:30|4096|4095|4096.5|4096|4096.5|4096|4095.5|4095|1532
1627035580000|2021-07-23 10:19:40|4097|4096.5|4097|4096|4097|4096.5|4097|4096|610
1627035590000|2021-07-23 10:19:50|4096.5|4095.5|4094.5|4093.5|4097|4095.5|4094|4093.5|8253
1627035600000|2021-07-23 10:20:00|4094|4094|4094.5|4093.5|4094.5|4094|4094|4093.5|609
1627035610000|2021-07-23 10:20:10|4094|4093|4094|4093|4094|4093.5|4094|4093|1077
1627035620000|2021-07-23 10:20:20|4094.5|4093.5|4095|4094|4095|4094|4094.5|4093.5|50
1627035630000|2021-07-23 10:20:30|4095.5|4094.5|4096|4095|4096|4095.5|4095.5|4094.5|351
1627035640000|2021-07-23 10:20:40|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|4095.5|4094.5|29
1627035650000|2021-07-23 10:20:50|4096|4095|4095.5|4094.5|4096|4095|4095.5|4094.5|159
1627035660000|2021-07-23 10:21:00|4096|4095|4097|4096|4097|4096|4096|4095|4290
1627035670000|2021-07-23 10:21:10|||||||||1
1627035680000|2021-07-23 10:21:20|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|2140
1627035690000|2021-07-23 10:21:30|4097||4096.5||4097||4096.5||122
1627035700000|2021-07-23 10:21:40|4097|4096|4097|4096|4097|4096.5|4097|4096|260
1627035710000|2021-07-23 10:21:50|4096.5||4097||4097||4096.5||429
1627035720000|2021-07-23 10:22:00|4096.5|4095.5|4097|4095.5|4097|4095.5|4096.5|4095.5|1349
1627035730000|2021-07-23 10:22:10||4096||4096||4096||4096|0
1627035740000|2021-07-23 10:22:20|4097.5|4096.5|4097.5|4097|4099|4098|4097.5|4096|6289
1627035750000|2021-07-23 10:22:30|4098|4097.5|4098|4097|4098.5|4097.5|4097.5|4097|1926
1627035760000|2021-07-23 10:22:40|4098.5|4097.5|4099|4098|4099|4098.5|4098|4097.5|2533
1627035770000|2021-07-23 10:22:50|||||||||650
1627035780000|2021-07-23 10:23:00|4099.5|4098.5|4099.5|4098.5|4099.5|4099|4099.5|4098.5|1860
1627035790000|2021-07-23 10:23:10|||||||||3
1627035800000|2021-07-23 10:23:20|||||||||3847
1627035810000|2021-07-23 10:23:30|4099|4099|4099.5|4099|4099.5|4099|4099|4099|927
1627035820000|2021-07-23 10:23:40|4100|4099.5|4098.5|4098|4100|4099.5|4098.5|4098|5917
1627035830000|2021-07-23 10:23:50|4098|4097.5|4098|4097|4098.5|4098|4098|4097|1205
1627035840000|2021-07-23 10:24:00|||||||||984
1627035850000|2021-07-23 10:24:10|||||||||302
1627035880000|2021-07-23 10:24:40|4098.5|4097.5|4098|4097|4098.5|4098|4097.5|4097|679
1627035890000|2021-07-23 10:24:50|4098.5|4097.5|4098.5|4097|4098.5|4097.5|4098|4097|2216
1627035900000|2021-07-23 10:25:00||4097.5||4097.5||4097.5||4097.5|127
1627035910000|2021-07-23 10:25:10|4099|4098|4099.5|4099|4099.5|4099|4099|4098|965
1627035920000|2021-07-23 10:25:20|4099|4098.5|4099.5|4098.5|4099.5|4098.5|4099|4098.5|982
1627035930000|2021-07-23 10:25:30|||||||||150
1627035950000|2021-07-23 10:25:50|||||||||606
1627035960000|2021-07-23 10:26:00|4099|4099|4099.5|4098.5|4099.5|4099|4099|4098.5|906
1627035970000|2021-07-23 10:26:10|||||||||100
1627035990000|2021-07-23 10:26:30|||||||||794
1627036000000|2021-07-23 10:26:40|||||||||7
1627036010000|2021-07-23 10:26:50|4099||4099.5||4099.5||4099||35
1627036020000|2021-07-23 10:27:00||4099||4099||4099||4099|1353
1627036040000|2021-07-23 10:27:20|||||||||13
1627036050000|2021-07-23 10:27:30|4099|4098.5|4099.5|4098|4099.5|4099|4099|4098|4430
1627036070000|2021-07-23 10:27:50|4100|4098.5|4100|4099|4100|4099.5|4099.5|4098.5|1627
1627036080000|2021-07-23 10:28:00|4099.5||4099.5||4099.5||4099.5||212
1627036090000|2021-07-23 10:28:10|4100||4100||4100||4100||0
1627036100000|2021-07-23 10:28:20|||||||||281
1627036110000|2021-07-23 10:28:30|||||||||2
1627036130000|2021-07-23 10:28:50||4099.5||4099.5||4099.5||4099.5|0
1627036140000|2021-07-23 10:29:00|4100.5|4100|4098.5|4097.5|4101|4100.5|4098.5|4097.5|8057
1627036150000|2021-07-23 10:29:10|||||||||48
1627036160000|2021-07-23 10:29:20|4098|4098|4099|4098|4099|4098|4098|4097.5|1132
1627036170000|2021-07-23 10:29:30|4098.5||4098.5||4098.5||4098.5||124
1627036180000|2021-07-23 10:29:40|4098|4097.5|4097.5|4096.5|4098|4097.5|4097|4096.5|3567
1627036190000|2021-07-23 10:29:50|||||||||272
1627036200000|2021-07-23 10:30:00|4098|4097|4098.5|4097.5|4098.5|4098|4098|4096.5|988
1627036210000|2021-07-23 10:30:10|4099|4098|4098|4097.5|4099|4098|4098|4097.5|84
1627036230000|2021-07-23 10:30:30|4097.5|4097|4097.5|4097|4098|4097|4097.5|4096.5|996
1627036240000|2021-07-23 10:30:40|4098||4098||4098||4098||215
1627036250000|2021-07-23 10:30:50|4097.5|4097.5|4098.5|4097.5|4098.5|4097.5|4097.5|4097|368
1627036260000|2021-07-23 10:31:00|4099|4098|4099|4098.5|4099|4098.5|4098.5|4098|1574
1627036270000|2021-07-23 10:31:10|||||||||50
1627036280000|2021-07-23 10:31:20|4099.5|4099|4099.5|4099|4100|4099|4099.5|4099|990
1627036290000|2021-07-23 10:31:30|4100|4099.5|4100|4099|4101|4100|4100|4099|2079
1627036320000|2021-07-23 10:32:00|4100.5|4099.5|4101|4100|4101|4100.5|4100.5|4099.5|1025
1627036330000|2021-07-23 10:32:10|4100.5|4099.5|4101|4100|4101|4100|4100|4099.5|1379
1627036340000|2021-07-23 10:32:20|4100.5|4099.5|4100|4099|4101|4099.5|4099.5|4099|3815
1627036350000|2021-07-23 10:32:30|||||||||193
1627036360000|2021-07-23 10:32:40|4099.5|4098.5|4099|4098|4100|4098.5|4098.5|4098|1215
1627036380000|2021-07-23 10:33:00|4099.5|4098.5|4100.5|4099.5|4100.5|4100|4099|4098|3952
1627036390000|2021-07-23 10:33:10|4100|4099|4100.5|4100|4100.5|4100|4100|4099|332
1627036400000|2021-07-23 10:33:20|4101|4100.5|4100.5|4100|4101|4100.5|4100.5|4100|926
1627036410000|2021-07-23 10:33:30|4101||4100.5||4101||4100.5||78
1627036420000|2021-07-23 10:33:40|4101||4101||4101||4101||0
1627036430000|2021-07-23 10:33:50|||||||||185
1627036440000|2021-07-23 10:34:00|||||||||97
1627036450000|2021-07-23 10:34:10|4100.5|4099.5|4100.5|4099.5|4101|4100|4100.5|4099.5|4052
1627036460000|2021-07-23 10:34:20|||||||||120
1627036470000|2021-07-23 10:34:30|4101|4100|4101|4100|4101|4100|4101|4100|36
1627036490000|2021-07-23 10:34:50|4101.5|4100.5|4101.5|4100.5|4101.5|4101|4101|4100|1156
1627036500000|2021-07-23 10:35:00|4101|4100|4101|4100|4102|4100.5|4100.5|4100|1512
1627036510000|2021-07-23 10:35:10|||||||||243
1627036520000|2021-07-23 10:35:20|4100.5||4101||4101||4100.5||130
1627036530000|2021-07-23 10:35:30|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|4101.5|4100.5|1224
1627036540000|2021-07-23 10:35:40|4102|4101|4102|4101|4102|4101|4101.5|4100.5|1939
1627036550000|2021-07-23 10:35:50|4102.5|4101.5|4102.5|4101.5|4103|4102|4102|4101|2019
1627036570000|2021-07-23 10:36:10|4103|4102|4103|4102|4103.5|4102|4103|4102|232
1627036580000|2021-07-23 10:36:20|4102.5|4102.5|4103|4102|4103|4102.5|4102.5|4102|1085
1627036590000|2021-07-23 10:36:30|||||||||260
1627036600000|2021-07-23 10:36:40|4102.5|4101.5|4102|4101.5|4103|4102|4102|4101.5|1966
1627036610000|2021-07-23 10:36:50|4102.5||4102.5||4102.5||4102.5||188
1627036620000|2021-07-23 10:37:00|4103|4102|4103.5|4102.5|4103.5|4102.5|4103|4102|463
1627036630000|2021-07-23 10:37:10||4103||4103||4103||4103|103
1627036640000|2021-07-23 10:37:20|4104||4103.5||4104||4103.5||451
1627036650000|2021-07-23 10:37:30|4104|4102.5|4102.5|4101.5|4104|4102.5|4102.5|4101.5|3538
1627036690000|2021-07-23 10:38:10|4103|4102|4102.5|4102|4103|4102.5|4102|4101.5|1642
1627036700000|2021-07-23 10:38:20|4103|4102.5|4103|4102|4103|4102.5|4102.5|4102|938
1627036710000|2021-07-23 10:38:30|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|4102.5|4101.5|862
1627036720000|2021-07-23 10:38:40|4102|4102|4102.5|4102|4102.5|4102|4102|4102|158
1627036740000|2021-07-23 10:39:00|4103|4102.5|4103|4102.5|4103.5|4102.5|4102.5|4102|1364
1627036760000|2021-07-23 10:39:20|4103.5||4103.5||4103.5||4103||1467
1627036770000|2021-07-23 10:39:30|4103|4102|4103|4102|4103|4102|4103|4102|3127
1627036790000|2021-07-23 10:39:50|||||||||274
1627036800000|2021-07-23 10:40:00|4103.5|4102.5|4103.5|4102.5|4103.5|4103|4103|4102.5|2450
1627036810000|2021-07-23 10:40:10|4103|4102|4103|4102|4103|4102|4102.5|4102|1119
1627036850000|2021-07-23 10:40:50|4103.5|4102.5|4103.5|4103|4103.5|4103|4103|4102|541
1627036860000|2021-07-23 10:41:00|4104|4103.5|4104|4103.5|4104|4103.5|4104|4103.5|1491
1627036870000|2021-07-23 10:41:10|4103.5|4103|4104|4103|4104|4103|4103.5|4103|1616
1627036890000|2021-07-23 10:41:30|||||||||48
1627036920000|2021-07-23 10:42:00|4104.5|4103.5|4105|4104|4105|4104|4104|4103.5|4435
1627036950000|2021-07-23 10:42:30|4104.5|4104.5|4105|4104|4105.5|4105|4104.5|4104|1809
1627036960000|2021-07-23 10:42:40|||||||||82
1627036970000|2021-07-23 10:42:50|4104.5|4103.5|4104|4103.5|4104.5|4104|4104|4103|3900
1627036980000|2021-07-23 10:43:00|||||||||2869
1627036990000|2021-07-23 10:43:10|4104.5|4104|4104.5|4104|4105|4104|4104.5|4103.5|2321
1627037000000|2021-07-23 10:43:20|4105|4103.5|4105.5|4104.5|4106|4105.5|4105|4103.5|4048
1627037010000|2021-07-23 10:43:30||4105||4105||4105||4105|107
1627037020000|2021-07-23 10:43:40|4106||4106||4106||4106||0
1627037030000|2021-07-23 10:43:50|4106.5|4105.5|4106.5|4106|4107|4106|4106.5|4105.5|1064
1627037040000|2021-07-23 10:44:00|4107|4106.5|4106.5|4106|4107.5|4106.5|4106.5|4106|6321
1627037050000|2021-07-23 10:44:10|4107|4106.5|4107|4106|4107|4106.5|4106.5|4106|1140
1627037090000|2021-07-23 10:44:50|4106.5|4105.5|4106.5|4105.5|4106.5|4106|4106|4105.5|3981
1627037100000|2021-07-23 10:45:00|4107|4106|4106.5|4105.5|4107|4106|4106.5|4105.5|3793
1627037110000|2021-07-23 10:45:10|4106|4105|4106|4105|4106|4105|4105.5|4105|3383
1627037120000|2021-07-23 10:45:20|||||||||895
1627037130000|2021-07-23 10:45:30|4105.5|4104.5|4105.5|4105|4105.5|4105|4105.5|4104.5|1043
1627037140000|2021-07-23 10:45:40|4106|4105.5|4106.5|4105.5|4106.5|4105.5|4106|4105|437
1627037150000|2021-07-23 10:45:50|4107|4106|4107|4106|4107|4106|4107|4106|288
1627037160000|2021-07-23 10:46:00|4107.5|4106.5|4108|4107.5|4108|4107.5|4107.5|4106.5|601
1627037170000|2021-07-23 10:46:10|4107.5|4107|4108|4107.5|4109|4108.5|4107.5|4107|3147
1627037180000|2021-07-23 10:46:20|||||||||1208
1627037210000|2021-07-23 10:46:50|4108.5|4107|4108|4107|4108.5|4107|4106.5|4106|2502
1627037220000|2021-07-23 10:47:00|4108.5||4108||4108.5||4108||0
1627037230000|2021-07-23 10:47:10|4107.5|4106.5|4107.5|4106.5|4107.5|4106.5|4107.5|4106.5|396
1627037240000|2021-07-23 10:47:20|4108|4107|4108|4106.5|4108|4107|4107.5|4106.5|0
1627037250000|2021-07-23 10:47:30|4107.5||4107.5||4107.5||4107.5||122
1627037260000|2021-07-23 10:47:40|4108|4107|4107.5|4106.5|4108|4107|4107.5|4106.5|0
1627037270000|2021-07-23 10:47:50||4107||4107||4107||4107|0
1627037290000|2021-07-23 10:48:10|4107|4106.5|4109|4108|4109|4108|4107|4106.5|1005
1627037300000|2021-07-23 10:48:20|||||||||1127
1627037310000|2021-07-23 10:48:30|4109.5|4108.5|4109|4108.5|4111|4110|4109|4108|4180
1627037320000|2021-07-23 10:48:40|4108.5|4108|4108.5|4107.5|4108.5|4108|4108|4107.5|784
1627037330000|2021-07-23 10:48:50|4108||4108.5||4108.5||4108||2243
1627037340000|2021-07-23 10:49:00|4109|4108|4109|4108|4109|4108|4108.5|4108|50
1627037360000|2021-07-23 10:49:20|||||||||1386
1627037390000|2021-07-23 10:49:50|||||||||234
1627037400000|2021-07-23 10:50:00|4108.5|4107.5|4108|4107.5|4109|4108|4108|4107.5|3652
1627037410000|2021-07-23 10:50:10|4107.5|4107|4107|4106|4107.5|4107|4106|4105.5|2887
1627037420000|2021-07-23 10:50:20|4106.5||4107||4107||4106.5||1063
1627037430000|2021-07-23 10:50:30|4106.5|4105.5|4106|4105|4106.5|4105.5|4105|4104.5|1225
1627037440000|2021-07-23 10:50:40|4106.5|4105.5|4106.5|4105.5|4106.5|4106|4106.5|4105|786
1627037460000|2021-07-23 10:51:00|4106|4105|4105.5|4104.5|4106.5|4105|4105|4104.5|1657
1627037470000|2021-07-23 10:51:10|4105|4105|4106|4105|4106|4105.5|4105|4105|194
1627037520000|2021-07-23 10:52:00|4105.5|4104.5|4106|4105|4106|4105|4105|4104.5|780
1627037530000|2021-07-23 10:52:10|||||||||796
1627037540000|2021-07-23 10:52:20|4106.5|4105.5|4107|4106|4108|4107|4106.5|4105.5|3823
1627037550000|2021-07-23 10:52:30|4107.5||4107.5||4107.5||4107.5||695
1627037560000|2021-07-23 10:52:40|4107|4106.5|4107.5|4107|4107.5|4107|4107|4106.5|0
1627037570000|2021-07-23 10:52:50|4108|4107.5|4108|4107.5|4108|4107.5|4108|4107.5|766
1627037580000|2021-07-23 10:53:00|4107.5|4107|4108|4107|4108|4107|4107.5|4107|915
1627037590000|2021-07-23 10:53:10|4107.5|4106.5|4107|4106|4108|4106.5|4107|4106|1451
1627037600000|2021-07-23 10:53:20|4106.5|4105.5|4107.5|4107|4107.5|4107|4106|4105.5|1295
1627037610000|2021-07-23 10:53:30|4108|4106.5|4108|4107|4108|4107|4107.5|4106.5|195
1627037620000|2021-07-23 10:53:40|4107.5|4106.5|4108|4107|4108|4107|4107.5|4106.5|292
1627037650000|2021-07-23 10:54:10|||||||||100
1627037660000|2021-07-23 10:54:20|||||||||48
1627037670000|2021-07-23 10:54:30|4108.5|4107.5|4108|4107|4109|4108.5|4108|4107|12909
1627037680000|2021-07-23 10:54:40|4107.5||4107.5||4107.5||4107.5||368
1627037690000|2021-07-23 10:54:50|4107|4106.5|4108|4107|4108|4107|4107|4106|3728
1627037700000|2021-07-23 10:55:00|4108.5|4107.5|4108.5|4107.5|4108.5|4108|4108|4107|671
1627037710000|2021-07-23 10:55:10|4108||4108.5||4108.5||4108||0
1627037720000|2021-07-23 10:55:20||4108||4108||4108||4108|48
1627037730000|2021-07-23 10:55:30|4109|4107.5|4109|4108.5|4109|4108.5|4109|4107.5|475
1627037740000|2021-07-23 10:55:40|||||||||448
1627037750000|2021-07-23 10:55:50|||||||||120
1627037770000|2021-07-23 10:56:10|4109.5|4109|4110.5|4109.5|4110.5|4109.5|4109.5|4109|403
1627037780000|2021-07-23 10:56:20|4111|4110|4111|4110|4111|4110.5|4111|4110|79
1627037790000|2021-07-23 10:56:30|4110.5||4110.5||4110.5||4110.5||0
1627037800000|2021-07-23 10:56:40|4110|4109.5|4111|4109.5|4111|4110|4110|4109.5|2184
1627037810000|2021-07-23 10:56:50|4110.5||4110.5||4110.5||4110.5||2388
1627037820000|2021-07-23 10:57:00|4111|4110|4111|4110|4111|4110|4110.5|4109.5|0
1627037840000|2021-07-23 10:57:20|4110.5|4109.5|4111|4110|4111|4110|4110.5|4109.5|100
1627037850000|2021-07-23 10:57:30|4110.5||4111||4111||4110.5||0
1627037860000|2021-07-23 10:57:40|4110.5|4109.5|4109|4108|4110.5|4110|4108.5|4108|8189
1627037880000|2021-07-23 10:58:00|4108.5|4108.5|4110.5|4109.5|4110.5|4109.5|4108.5|4108|1995
1627037890000|2021-07-23 10:58:10|4111|4110|4111|4110|4111|4110|4111|4110|226
1627037900000|2021-07-23 10:58:20|4110.5|4110.5|4111.5|4110.5|4111.5|4110.5|4110.5|4110.5|169
1627037910000|2021-07-23 10:58:30|4111||4111.5||4111.5||4111||11
1627037920000|2021-07-23 10:58:40|4111|4110|4110.5|4109.5|4111.5|4110.5|4110|4109.5|2332
1627037930000|2021-07-23 10:58:50|||||||||100
1627037940000|2021-07-23 10:59:00|4111|4110|4111.5|4110.5|4111.5|4111|4111|4109.5|1061
1627037960000|2021-07-23 10:59:20|4111|4111|4110|4109|4111.5|4111|4109.5|4108.5|3956
1627037970000|2021-07-23 10:59:30|4109.5|4109.5|4110|4109.5|4110.5|4110|4109.5|4109.5|554
1627037980000|2021-07-23 10:59:40|4110.5|4110|4110|4109.5|4110.5|4110|4110|4109.5|176
1627037990000|2021-07-23 10:59:50|4110.5|4110|4110|4109.5|4110.5|4110|4110|4109.5|677
1627038000000|2021-07-23 11:00:00|4109.5|4109|4109.5|4109|4110|4109|4109.5|4109|2088
1627038010000|2021-07-23 11:00:10|4110|4108.5|4108.5|4108|4110|4108.5|4108.5|4108|1444
1627038020000|2021-07-23 11:00:20|||||||||396
1627038030000|2021-07-23 11:00:30|||||||||24
1627038040000|2021-07-23 11:00:40|4109|4108.5|4108.5|4108|4109.5|4108.5|4108.5|4108|158
1627038050000|2021-07-23 11:00:50|4109.5|4108.5|4109|4108|4109.5|4108.5|4109|4108|181
1627038060000|2021-07-23 11:01:00|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|1150
1627038070000|2021-07-23 11:01:10|4108|4108|4108|4107|4108|4108|4107.5|4107|1434
1627038100000|2021-07-23 11:01:40|||||||||40
1627038120000|2021-07-23 11:02:00|4108.5|4107.5|4109.5|4108.5|4109.5|4108.5|4108|4107.5|603
1627038130000|2021-07-23 11:02:10|4109|4108|4109.5|4108.5|4109.5|4108.5|4108.5|4107.5|1581
1627038140000|2021-07-23 11:02:20|4109|4108|4108.5|4107.5|4109|4108|4108|4107.5|476
1627038150000|2021-07-23 11:02:30|4108|4108|4109|4108|4109.5|4108.5|4108|4108|1154
1627038160000|2021-07-23 11:02:40|4109.5|4108.5|4110|4109|4110|4109|4109.5|4108.5|1324
1627038170000|2021-07-23 11:02:50|||||||||60
1627038190000|2021-07-23 11:03:10|4110.5|4109.5|4110.5|4109.5|4110.5|4110|4110.5|4109|800
1627038200000|2021-07-23 11:03:20|4110|4109|4109|4108.5|4110|4109|4109|4108.5|1868
1627038210000|2021-07-23 11:03:30|4109.5|4109|4110|4109|4110|4109|4109.5|4109|1144
1627038230000|2021-07-23 11:03:50|||||||||500
1627038240000|2021-07-23 11:04:00|4109.5|4109.5|4110.5|4110|4110.5|4110|4109.5|4109.5|1280
1627038250000|2021-07-23 11:04:10|4110|4109.5|4110.5|4110|4110.5|4110|4110|4109.5|922
1627038260000|2021-07-23 11:04:20|||||||||1336
1627038270000|2021-07-23 11:04:30|4111|4109.5|4110.5|4109.5|4111|4109.5|4110|4109.5|1162
1627038280000|2021-07-23 11:04:40|4110||4110||4110.5||4110||813
1627038290000|2021-07-23 11:04:50|||||||||228
1627038300000|2021-07-23 11:05:00|4110.5|4109|4109.5|4108.5|4110.5|4109.5|4109.5|4108.5|1537
1627038310000|2021-07-23 11:05:10|4109|4108|4109|4108|4109|4108|4109|4108|489
1627038320000|2021-07-23 11:05:20|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|4108.5|4107.5|80
1627038330000|2021-07-23 11:05:30|4109|4108|4109|4108|4109|4108|4108.5|4108|178
1627038340000|2021-07-23 11:05:40|4109.5|4108.5|4110|4109|4110|4109|4109.5|4108.5|5
1627038350000|2021-07-23 11:05:50|||||||||333
1627038360000|2021-07-23 11:06:00|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|4110.5|4109.5|365
1627038370000|2021-07-23 11:06:10|4110|4109|4110.5|4109.5|4110.5|4110|4110|4109|440
1627038380000|2021-07-23 11:06:20|4110|4109|4109|4108|4110|4109|4108|4107.5|4463
1627038410000|2021-07-23 11:06:50|4109.5|4108.5|4109|4108|4110|4109|4108.5|4108|5505
1627038420000|2021-07-23 11:07:00|4108.5|4107.5|4107.5|4107|4109|4107.5|4107.5|4107|1096
1627038430000|2021-07-23 11:07:10|4108|4107.5|4108|4107|4108.5|4107.5|4108|4107|1282
1627038440000|2021-07-23 11:07:20|4107.5|4107.5|4106.5|4106|4108.5|4107.5|4105|4104.5|3688
1627038450000|2021-07-23 11:07:30|4107||4107||4107||4107||318
1627038460000|2021-07-23 11:07:40|4107.5|4106.5|4108|4107|4108|4107|4107.5|4106.5|1123
1627038470000|2021-07-23 11:07:50|4108.5||4108.5||4108.5||4108.5||120
1627038480000|2021-07-23 11:08:00|4108|4107.5|4108.5|4107.5|4108.5|4107.5|4107.5|4107|756
1627038490000|2021-07-23 11:08:10|4109|4108|4109|4108|4109|4108.5|4108.5|4107.5|835
1627038500000|2021-07-23 11:08:20|4108.5||4108.5||4109||4108.5||533
1627038510000|2021-07-23 11:08:30|4109||4108.5||4109||4108.5||215
1627038520000|2021-07-23 11:08:40|4109|4107.5|4109|4108|4109|4108|4108|4107.5|915
1627038580000|2021-07-23 11:09:40|4109.5|4108.5|4110|4109|4110|4109|4109.5|4108|369
1627038590000|2021-07-23 11:09:50|||||||||54
1627038600000|2021-07-23 11:10:00|4110.5|4109.5|4110.5|4109.5|4110.5|4110|4110|4109.5|1695
1627038610000|2021-07-23 11:10:10|4110|4109|4109|4108|4110.5|4109.5|4109|4108|3278
1627038630000|2021-07-23 11:10:30|4108.5|4107.5|4109|4108|4109|4108|4108|4107.5|766
1627038650000|2021-07-23 11:10:50|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|4109.5|4108.5|128
1627038660000|2021-07-23 11:11:00||4108||4108||4108||4108|0
1627038670000|2021-07-23 11:11:10|4109|4107.5|4107|4106|4109.5|4107.5|4106.5|4106|3048
1627038680000|2021-07-23 11:11:20|4106.5||4106.5||4106.5||4106.5||475
1627038690000|2021-07-23 11:11:30|4107|4105.5|4105.5|4104.5|4107|4105.5|4105|4104|1375
1627038700000|2021-07-23 11:11:40|4105|4104|4104.5|4103.5|4105|4104|4104|4103.5|540
1627038710000|2021-07-23 11:11:50|4105|4104|4104|4103|4105|4104|4103.5|4103|273
1627038720000|2021-07-23 11:12:00|4104.5|4103.5|4104|4103|4104.5|4104|4104|4103|972
1627038740000|2021-07-23 11:12:20|4104.5|4103.5|4105.5|4104.5|4106|4105|4104.5|4103.5|1447
1627038750000|2021-07-23 11:12:30||4105||4104.5||4105||4104.5|361
1627038760000|2021-07-23 11:12:40|4105|4104|4105|4104|4105.5|4104|4104.5|4104|757
1627038780000|2021-07-23 11:13:00|4105.5|4104.5|4106.5|4105.5|4107|4106.5|4105.5|4104.5|1739
1627038800000|2021-07-23 11:13:20|4106|4106|4105.5|4104|4106|4106|4105|4104|1901
1627038810000|2021-07-23 11:13:30|4105|4103.5|4104.5|4103.5|4105|4104|4104|4103.5|191
1627038820000|2021-07-23 11:13:40|4105|4104|4105|4103.5|4105|4104|4105|4103.5|972
1627038830000|2021-07-23 11:13:50|4104.5|4104|4105.5|4104|4105.5|4104.5|4104.5|4104|405
1627038840000|2021-07-23 11:14:00|4105|4104.5|4105.5|4104.5|4105.5|4104.5|4105|4104.5|162
1627038850000|2021-07-23 11:14:10|4105||4105.5||4105.5||4105||0
1627038870000|2021-07-23 11:14:30|4105|4105|4104|4103|4106|4105|4103.5|4102.5|4376
1627038880000|2021-07-23 11:14:40|4103.5|4103.5|4105|4103.5|4105|4104.5|4103.5|4103.5|1662
1627038890000|2021-07-23 11:14:50|||||||||32
1627038900000|2021-07-23 11:15:00||4104||4104||4104||4103.5|0
1627038920000|2021-07-23 11:15:20|4104.5|4103.5|4103|4102|4105|4103.5|4103|4102|899
1627038930000|2021-07-23 11:15:30|4103.5|4102.5|4103.5|4102.5|4103.5|4102.5|4103.5|4102|0
1627038950000|2021-07-23 11:15:50|4104|4103|4103.5|4102.5|4104.5|4104|4103.5|4102.5|1720
1627038960000|2021-07-23 11:16:00|4104|4103|4104.5|4103.5|4104.5|4103.5|4104|4103|375
1627038970000|2021-07-23 11:16:10|||||||||74
1627038980000|2021-07-23 11:16:20|4105|4104|4105|4104|4105|4104|4105|4104|297
1627038990000|2021-07-23 11:16:30|4105.5|4104.5|4105.5|4104.5|4105.5|4104.5|4105|4104.5|283
1627039000000|2021-07-23 11:16:40||4105||4104.5||4105||4104.5|359
1627039010000|2021-07-23 11:16:50|4105|4104|4105|4103.5|4105.5|4104|4104.5|4103.5|814
1627039030000|2021-07-23 11:17:10||4104||4104||4104||4104|0
1627039040000|2021-07-23 11:17:20|4105.5|4104.5|4105.5|4104.5|4105.5|4104.5|4105.5|4104|0
1627039050000|2021-07-23 11:17:30|4105|4104|4105.5|4104.5|4105.5|4104.5|4105|4104|0
1627039060000|2021-07-23 11:17:40|||||||||1010
1627039070000|2021-07-23 11:17:50|4106|4105|4106|4105.5|4106.5|4105.5|4106|4104.5|180
1627039080000|2021-07-23 11:18:00|4106.5|4106|4106.5|4105.5|4107|4106|4106.5|4105.5|3011
1627039090000|2021-07-23 11:18:10|||||||||131
1627039100000|2021-07-23 11:18:20|4107|4106|4107.5|4106.5|4107.5|4107|4106.5|4105.5|2253
1627039110000|2021-07-23 11:18:30|4108|4107|4108|4107|4108|4107|4108|4107|233
1627039120000|2021-07-23 11:18:40||4107.5||4107.5||4107.5||4107.5|0
1627039130000|2021-07-23 11:18:50|4108.5|4108|4108.5|4107.5|4108.5|4108|4108|4107.5|631
1627039140000|2021-07-23 11:19:00|4108|4108|4108.5|4107.5|4108.5|4108|4108|4107.5|338
1627039170000|2021-07-23 11:19:30|||||||||175
1627039190000|2021-07-23 11:19:50|4109|4108|4109.5|4109|4110|4109.5|4109|4108|2077
1627039200000|2021-07-23 11:20:00|4110|4109.5|4110|4109.5|4110|4109.5|4110|4109.5|400
1627039210000|2021-07-23 11:20:10|4110.5|4110|4108.5|4107.5|4110.5|4110|4108.5|4107.5|2956
1627039220000|2021-07-23 11:20:20|4109|4108|4109|4108|4109|4108|4109|4108|2032
1627039230000|2021-07-23 11:20:30|||||||||100
1627039240000|2021-07-23 11:20:40||4108.5||4108.5||4108.5||4108.5|0
1627039250000|2021-07-23 11:20:50|4109.5|4109|4109|4108.5|4110|4109|4109|4108.5|1556
1627039260000|2021-07-23 11:21:00|4109.5|4108|4109.5|4108.5|4109.5|4108.5|4109|4108|1483
1627039270000|2021-07-23 11:21:10|4110|4108|4110|4109|4110|4109|4109.5|4108|2983
1627039280000|2021-07-23 11:21:20|4109.5||4110||4110||4109.5||0
1627039290000|2021-07-23 11:21:30|4109.5||4109.5||4109.5||4109.5||0
1627039300000|2021-07-23 11:21:40|4110|4109.5|4110.5|4109.5|4110.5|4110|4110|4109.5|981
1627039310000|2021-07-23 11:21:50|4111|4110|4111|4110|4111.5|4110.5|4110.5|4110|1729
1627039320000|2021-07-23 11:22:00|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|303
1627039340000|2021-07-23 11:22:20|||||||||25
1627039350000|2021-07-23 11:22:30|4112|4111|4111.5|4111|4112|4111|4111.5|4110.5|1226
1627039360000|2021-07-23 11:22:40|4112|4111.5|4113|4112|4113|4112|4112|4111.5|1537
1627039370000|2021-07-23 11:22:50|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|4112.5|4111.5|0
1627039380000|2021-07-23 11:23:00|4112|4111|4110|4109.5|4112.5|4111|4110|4109.5|2469
1627039390000|2021-07-23 11:23:10|4109.5|4109|4110|4109.5|4110|4109.5|4109.5|4109|224
1627039400000|2021-07-23 11:23:20|||||||||101
1627039410000|2021-07-23 11:23:30|4110.5|4110|4110.5|4109.5|4110.5|4110|4110|4109.5|984
1627039430000|2021-07-23 11:23:50|||||||||150
1627039440000|2021-07-23 11:24:00|||||||||1169
1627039460000|2021-07-23 11:24:20|||||||||100
1627039470000|2021-07-23 11:24:30|4111|4110|4111.5|4110.5|4111.5|4110.5|4111|4110|530
1627039480000|2021-07-23 11:24:40|4111|4111|4111.5|4111|4111.5|4111|4111|4111|922
1627039490000|2021-07-23 11:24:50|4112|4111.5|4111.5|4111|4112.5|4111.5|4111.5|4110.5|1122
1627039500000|2021-07-23 11:25:00|4111|4110.5|4111.5|4110.5|4111.5|4111|4111|4110.5|1813
1627039540000|2021-07-23 11:25:40|4111||4111||4111||4111||100
1627039560000|2021-07-23 11:26:00|4110.5|4110|4111|4110.5|4111|4110.5|4110|4109.5|3196
1627039570000|2021-07-23 11:26:10|4111.5||4111.5||4111.5||4111.5||160
1627039580000|2021-07-23 11:26:20|4111||4111.5||4111.5||4111||0
1627039620000|2021-07-23 11:27:00|4111||4111||4111||4111||0
1627039630000|2021-07-23 11:27:10|4110.5|4110|4111|4110|4111|4110|4110.5|4110|2364
1627039680000|2021-07-23 11:28:00|4110.5||4111||4111||4110.5||1192
1627039690000|2021-07-23 11:28:10||4110.5||4110||4110.5||4110|550
1627039700000|2021-07-23 11:28:20|4111.5|4110.5|4111.5|4110.5|4111.5|4111|4111|4110.5|1047
1627039730000|2021-07-23 11:28:50|||||||||329
1627039740000|2021-07-23 11:29:00|4111|4110|4111.5|4110.5|4111.5|4111|4110.5|4109.5|2379
1627039750000|2021-07-23 11:29:10|4111|4110|4111|4110|4111|4110|4111|4110|149
1627039770000|2021-07-23 11:29:30|||||||||61
1627039780000|2021-07-23 11:29:40|4111.5|4110.5|4113|4112|4113|4112|4111.5|4110.5|1091
1627039790000|2021-07-23 11:29:50|4113.5|4112.5|4114|4113|4114|4113.5|4113.5|4112.5|585
1627039800000|2021-07-23 11:30:00|4113.5|4112.5|4113.5|4113|4113.5|4113|4113.5|4112.5|862
1627039810000|2021-07-23 11:30:10|4114|4112.5|4114|4113|4114|4113|4114|4112.5|428
1627039820000|2021-07-23 11:30:20|||||||||2
1627039830000|2021-07-23 11:30:30|||||||||74
1627039840000|2021-07-23 11:30:40|4113.5|4113.5|4113|4112|4114|4113.5|4113|4112|2976
1627039850000|2021-07-23 11:30:50|4113.5||4113||4113.5||4113||79
1627039860000|2021-07-23 11:31:00|4113.5||4113.5||4113.5||4113||270
1627039870000|2021-07-23 11:31:10|4113|4112.5|4113.5|4112|4113.5|4112.5|4113|4112|295
1627039880000|2021-07-23 11:31:20||4112.5||4112.5||4112.5||4112.5|0
1627039890000|2021-07-23 11:31:30|4113|4112|4112|4111.5|4113|4112|4112|4111.5|1185
1627039900000|2021-07-23 11:31:40|4112.5|4112|4112.5|4111.5|4112.5|4112|4112|4111.5|208
1627039910000|2021-07-23 11:31:50|4112|4111|4112.5|4111.5|4112.5|4111.5|4111.5|4111|1429
1627039920000|2021-07-23 11:32:00|||||||||357
1627039930000|2021-07-23 11:32:10|||||||||132
1627039950000|2021-07-23 11:32:30|4112||4112.5||4112.5||4112||1
1627039960000|2021-07-23 11:32:40|4112|4111|4112|4111|4112|4111|4111.5|4111|672
1627039970000|2021-07-23 11:32:50||4111.5||4111.5||4111.5||4111.5|0
1627039980000|2021-07-23 11:33:00|4111.5|4111|4112|4111|4112|4111|4111.5|4110.5|1152
1627040010000|2021-07-23 11:33:30|||||||||75
1627040020000|2021-07-23 11:33:40|4111.5|4110.5|4111.5|4110.5|4112|4111|4111|4110|1855
1627040030000|2021-07-23 11:33:50|||||||||286
1627040040000|2021-07-23 11:34:00|4112|4111|4111.5|4110.5|4112|4111.5|4111.5|4110.5|654
1627040060000|2021-07-23 11:34:20|4111||4111||4111.5||4111||66
1627040070000|2021-07-23 11:34:30|||||||||60
1627040080000|2021-07-23 11:34:40|||||||||174
1627040090000|2021-07-23 11:34:50|4111.5||4111.5||4111.5||4111.5||62
1627040100000|2021-07-23 11:35:00|4112|4111|4111.5|4110.5|4112.5|4111.5|4111.5|4110.5|1581
1627040110000|2021-07-23 11:35:10|4111||4111.5||4111.5||4111||393
1627040130000|2021-07-23 11:35:30|4111||4111.5||4111.5||4111||0
1627040140000|2021-07-23 11:35:40|4112|4111|4112|4111|4112|4111|4111.5|4111|387
1627040150000|2021-07-23 11:35:50||4111.5||4111.5||4111.5||4111.5|61
1627040160000|2021-07-23 11:36:00|4112.5|4111|4112|4111|4112.5|4111.5|4111.5|4111|691
1627040170000|2021-07-23 11:36:10|||||||||186
1627040180000|2021-07-23 11:36:20|4112.5|4111.5|4112.5|4111.5|4112.5|4112|4112|4111|802
1627040190000|2021-07-23 11:36:30|4112|4112|4111.5|4111|4112|4112|4111.5|4111|1190
1627040200000|2021-07-23 11:36:40|4112||4111.5||4112||4111.5||241
1627040210000|2021-07-23 11:36:50|4112|4111.5|4112.5|4111.5|4112.5|4112|4112|4111|391
1627040230000|2021-07-23 11:37:10|||||||||218
1627040240000|2021-07-23 11:37:20|4113|4112|4113|4112|4113|4112|4113|4112|94
1627040250000|2021-07-23 11:37:30|4112.5|4111.5|4111|4110|4113|4112|4110.5|4110|2929
1627040260000|2021-07-23 11:37:40|||||||||250
1627040270000|2021-07-23 11:37:50|4110.5|4109.5|4110|4109|4110.5|4109.5|4109.5|4109|1530
1627040280000|2021-07-23 11:38:00|4109.5|4108.5|4110|4109.5|4110|4109.5|4109|4108.5|3494
1627040290000|2021-07-23 11:38:10|4110.5|4109|4110|4109|4110.5|4109|4109.5|4108.5|885
1627040310000|2021-07-23 11:38:30|4109.5|4109.5|4110.5|4109.5|4110.5|4109.5|4109.5|4109|694
1627040320000|2021-07-23 11:38:40|4110|4109|4110.5|4109.5|4110.5|4110|4110|4109|1003
1627040340000|2021-07-23 11:39:00|||||||||147
1627040350000|2021-07-23 11:39:10|||||||||195
1627040370000|2021-07-23 11:39:30|4111|4110|4112|4111.5|4112|4111.5|4111|4110|1002
1627040380000|2021-07-23 11:39:40|4111.5|4111|4112|4110.5|4112|4111|4111.5|4110.5|1061
1627040390000|2021-07-23 11:39:50|4111.5||4111.5||4111.5||4111.5||236
1627040400000|2021-07-23 11:40:00|4112|4111|4112|4111|4112|4111|4111.5|4111|49
1627040410000|2021-07-23 11:40:10|4111.5||4112||4112||4111.5||0
1627040420000|2021-07-23 11:40:20|4111.5|4110.5|4112|4111|4112|4111|4111|4110.5|1346
1627040430000|2021-07-23 11:40:30|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|4111.5|4110.5|0
1627040450000|2021-07-23 11:40:50|||||||||10
1627040460000|2021-07-23 11:41:00|||||||||222
1627040480000|2021-07-23 11:41:20|4111|4110|4110|4109|4111|4110.5|4109.5|4109|3125
1627040490000|2021-07-23 11:41:30|4109.5|4108.5|4110|4108.5|4110|4108.5|4109|4108.5|825
1627040520000|2021-07-23 11:42:00|4109.5|4108|4109|4107.5|4109.5|4108|4108.5|4107.5|2455
1627040530000|2021-07-23 11:42:10|4108.5|4108|4105.5|4104.5|4109|4108|4105|4104.5|9444
1627040540000|2021-07-23 11:42:20|4105|4104|4103.5|4102.5|4105|4104|4103.5|4102.5|4200
1627040570000|2021-07-23 11:42:50|4103|4102|4102.5|4101.5|4103.5|4102|4102|4101.5|2227
1627040580000|2021-07-23 11:43:00|4103|4102|4103|4102|4103.5|4102.5|4103|4101.5|1092
1627040590000|2021-07-23 11:43:10|4103.5|4102.5|4104|4102.5|4104|4103.5|4103.5|4102.5|837
1627040600000|2021-07-23 11:43:20|4104.5|4103|4104.5|4103.5|4104.5|4103.5|4104.5|4103|1654
1627040610000|2021-07-23 11:43:30|4104||4104.5||4104.5||4104||0
1627040620000|2021-07-23 11:43:40|4104|4103|4104|4103|4104.5|4103.5|4103.5|4102.5|1368
1627040630000|2021-07-23 11:43:50|4104.5|4103.5|4104.5|4103.5|4104.5|4104|4104.5|4103.5|3
1627040640000|2021-07-23 11:44:00|||||||||24
1627040650000|2021-07-23 11:44:10|4104||4104.5||4104.5||4104||306
1627040670000|2021-07-23 11:44:30|4104|4103|4104|4102.5|4104|4103|4103.5|4102.5|771
1627040710000|2021-07-23 11:45:10|4104.5|4103|4104.5|4103.5|4104.5|4104|4104.5|4103|815
1627040720000|2021-07-23 11:45:20||4104||4103.5||4104||4103.5|380
1627040730000|2021-07-23 11:45:30|4104||4104.5||4104.5||4104||0
1627040750000|2021-07-23 11:45:50|4104||4104||4104||4104||301
1627040760000|2021-07-23 11:46:00|4103.5|4103|4104|4103|4104|4103|4103.5|4102.5|746
1627040770000|2021-07-23 11:46:10||4103.5||4103||4103.5||4103|356
1627040780000|2021-07-23 11:46:20|||||||||2
1627040790000|2021-07-23 11:46:30|4103.5|4102.5|4103.5|4103|4103.5|4103|4103|4102.5|1103
1627040800000|2021-07-23 11:46:40|4104|4103.5|4104.5|4103.5|4104.5|4104|4104|4103.5|672
1627040810000|2021-07-23 11:46:50|||||||||134
1627040830000|2021-07-23 11:47:10|||||||||239
1627040850000|2021-07-23 11:47:30|4104|4103|4104|4103.5|4104.5|4103.5|4103.5|4103|552
1627040870000|2021-07-23 11:47:50|||||||||2
1627040880000|2021-07-23 11:48:00|4103.5|4103|4103.5|4103|4103.5|4103|4103.5|4103|521
1627040890000|2021-07-23 11:48:10|4103|4102.5|4103.5|4102.5|4103.5|4103|4103|4102.5|1521
1627040920000|2021-07-23 11:48:40|||||||||5
1627040940000|2021-07-23 11:49:00|4103|4102|4103|4102|4103.5|4102|4102.5|4102|475
1627040950000|2021-07-23 11:49:10|||||||||245
1627040960000|2021-07-23 11:49:20||4102.5||4102.5||4102.5||4102.5|49
1627040970000|2021-07-23 11:49:30|4102.5|4102|4101.5|4100.5|4102.5|4102|4101|4100.5|3000
1627040980000|2021-07-23 11:49:40|4102|4101|4103.5|4102.5|4103.5|4102.5|4102|4101|700
1627040990000|2021-07-23 11:49:50|||||||||299
1627041000000|2021-07-23 11:50:00|4104|4103|4105|4104|4105|4104|4103.5|4103|1030
1627041020000|2021-07-23 11:50:20|4104.5|4103.5|4104.5|4103.5|4104.5|4103.5|4104.5|4103.5|397
1627041030000|2021-07-23 11:50:30|||||||||48
1627041050000|2021-07-23 11:50:50||4104||4104||4104||4104|242
1627041060000|2021-07-23 11:51:00|4105|4104.5|4105|4104.5|4105|4104.5|4105|4104.5|320
1627041080000|2021-07-23 11:51:20|4105.5|4105|4106|4105.5|4106|4105.5|4105.5|4105|4180
1627041090000|2021-07-23 11:51:30|||||||||1
1627041100000|2021-07-23 11:51:40|4106.5|4106|4106.5|4105.5|4106.5|4106|4106|4105.5|1187
1627041110000|2021-07-23 11:51:50|4106||4106||4106.5||4106||0
1627041120000|2021-07-23 11:52:00|4106.5|4106|4107|4106|4107|4106.5|4106|4105.5|444
1627041130000|2021-07-23 11:52:10|4106.5|4106.5|4106.5|4105.5|4107|4106.5|4106|4105.5|1565
1627041140000|2021-07-23 11:52:20|4107|4106|4107|4105.5|4107|4106|4107|4105.5|0
1627041150000|2021-07-23 11:52:30||4106||4106||4106||4106|0
1627041160000|2021-07-23 11:52:40|4107.5|4106.5|4107|4106|4108|4107|4107|4106|1050
1627041170000|2021-07-23 11:52:50|||||||||322
1627041180000|2021-07-23 11:53:00|||||||||6
1627041200000|2021-07-23 11:53:20|4106.5||4107||4107||4106.5||74
1627041220000|2021-07-23 11:53:40|4107.5|4106.5|4108|4107.5|4108|4107.5|4107.5|4106.5|655
1627041240000|2021-07-23 11:54:00|4108.5|4108|4108.5|4107.5|4108.5|4108|4108.5|4107.5|717
1627041280000|2021-07-23 11:54:40|4108||4108||4108||4108||50
1627041300000|2021-07-23 11:55:00|4108.5|4108|4108.5|4108|4108.5|4108|4108|4107.5|1530
1627041320000|2021-07-23 11:55:20|4108|4107.5|4107.5|4106.5|4108|4107.5|4107.5|4106.5|2717
1627041330000|2021-07-23 11:55:30|4107||4107.5||4107.5||4107||192
1627041360000|2021-07-23 11:56:00|4107|4106|4107.5|4106.5|4107.5|4107|4106.5|4105.5|903
1627041370000|2021-07-23 11:56:10|||||||||5
1627041380000|2021-07-23 11:56:20|4108|4107|4108.5|4107.5|4108.5|4107.5|4108|4107|2303
1627041390000|2021-07-23 11:56:30|4108|4108|4108.5|4107.5|4108.5|4108|4108|4107|407
1627041400000|2021-07-23 11:56:40|4108|4108|4108|4107.5|4108|4108|4108|4107.5|1659
1627041410000|2021-07-23 11:56:50|4108.5||4108.5||4108.5||4108||0
1627041420000|2021-07-23 11:57:00|4108|4107|4107.5|4106.5|4108.5|4107.5|4107.5|4106.5|1362
1627041430000|2021-07-23 11:57:10|4108|4107|4108|4106.5|4108|4107|4108|4106.5|178
1627041440000|2021-07-23 11:57:20|4108.5|4107|4108.5|4107.5|4108.5|4107.5|4108.5|4107|2
1627041470000|2021-07-23 11:57:50|4108||4108||4108||4108||0
1627041480000|2021-07-23 11:58:00|4107.5|4107|4108|4107.5|4108|4107.5|4107.5|4107|1735
1627041490000|2021-07-23 11:58:10|||||||||506
1627041500000|2021-07-23 11:58:20|4108.5|4108|4108.5|4108|4108.5|4108|4108.5|4108|76
1627041510000|2021-07-23 11:58:30|4108|4107.5|4108.5|4107.5|4108.5|4107.5|4108|4107.5|845
1627041520000|2021-07-23 11:58:40|4108||4108||4108||4108||0
1627041540000|2021-07-23 11:59:00|4108.5||4108.5||4108.5||4108||195
1627041550000|2021-07-23 11:59:10|4108|4107|4107|4106.5|4108|4107|4107|4106|1184
1627041560000|2021-07-23 11:59:20|4107.5|4107|4108|4107|4108|4107|4107.5|4107|228
1627041570000|2021-07-23 11:59:30|4108.5|4107.5|4108|4107.5|4108.5|4108|4108|4107.5|424
1627041590000|2021-07-23 11:59:50|4108.5||4108.5||4108.5||4108||674
1627041600000|2021-07-23 12:00:00|4108|4107|4108|4107|4108|4107|4107.5|4107|2243
1627041610000|2021-07-23 12:00:10|||||||||725
1627041630000|2021-07-23 12:00:30|||||||||59
1627041640000|2021-07-23 12:00:40|4108.5|4107.5|4109|4108.5|4109|4108.5|4108.5|4107.5|3084
1627041650000|2021-07-23 12:00:50||4108||4108.5||4108.5||4108|600
1627041660000|2021-07-23 12:01:00|4108.5|4108|4109|4108|4109|4108|4108.5|4108|786
1627041670000|2021-07-23 12:01:10|4108.5|4107.5|4108.5|4107.5|4108.5|4108|4108|4107.5|776
1627041680000|2021-07-23 12:01:20|4108|4107|4106.5|4105.5|4108|4107|4106|4105.5|2040
1627041690000|2021-07-23 12:01:30||4106||4106||4106||4106|331
1627041700000|2021-07-23 12:01:40|4107|4105.5|4107|4106|4107|4106|4107|4105.5|1226
1627041710000|2021-07-23 12:01:50|4107.5|4106.5|4108.5|4107|4108.5|4107|4107.5|4106|70
1627041720000|2021-07-23 12:02:00|||||||||15
1627041730000|2021-07-23 12:02:10|4108|4106.5|4107.5|4106.5|4108|4106.5|4107.5|4106.5|680
1627041740000|2021-07-23 12:02:20|4107||4107.5||4107.5||4107||1713
1627041750000|2021-07-23 12:02:30||4107||4106.5||4107||4106.5|0
1627041760000|2021-07-23 12:02:40|||||||||369
1627041770000|2021-07-23 12:02:50|4108|4107|4108|4107|4108|4107|4108|4107|295
1627041780000|2021-07-23 12:03:00||4107.5||4107||4107.5||4107|453
1627041790000|2021-07-23 12:03:10|4107.5|4106.5|4106|4105|4107.5|4106.5|4106|4105|1374
1627041810000|2021-07-23 12:03:30|4105.5|4104.5|4105|4104|4106|4104.5|4105|4104|898
1627041820000|2021-07-23 12:03:40|4104.5|4103.5|4102.5|4101.5|4105|4103.5|4102|4101.5|2373
1627041830000|2021-07-23 12:03:50|4103|4102|4102|4101.5|4103|4102.5|4102|4101.5|325
1627041840000|2021-07-23 12:04:00|4102.5|4102|4101|4100.5|4102.5|4102|4101|4100.5|629
1627041850000|2021-07-23 12:04:10|4100.5|4100|4100.5|4100|4101|4100|4100.5|4100|814
1627041860000|2021-07-23 12:04:20|4100|4099.5|4098.5|4097.5|4100|4099.5|4098|4097.5|2207
1627041870000|2021-07-23 12:04:30|4098||4098||4098||4098||0
1627041880000|2021-07-23 12:04:40|4098.5|4098|4099.5|4098.5|4099.5|4098.5|4098.5|4098|1914
1627041890000|2021-07-23 12:04:50|4100|4099|4100.5|4099.5|4100.5|4100|4100|4098.5|5138
1627041900000|2021-07-23 12:05:00|4100|4099|4099.5|4098.5|4100.5|4099|4099|4098|372
1627041910000|2021-07-23 12:05:10|4100|4099|4098.5|4097.5|4100|4099|4098|4097.5|1637
1627041920000|2021-07-23 12:05:20|4098|4097|4098|4097|4098|4097|4098|4097|163
1627041930000|2021-07-23 12:05:30|4097.5|4096.5|4098|4096.5|4098|4096.5|4097.5|4096.5|111
1627041940000|2021-07-23 12:05:40|4097.5||4097.5||4097.5||4097.5||0
1627041950000|2021-07-23 12:05:50|4097|4096|4097|4096|4097|4096|4097|4096|734
1627041960000|2021-07-23 12:06:00|4097.5|4096.5|4098.5|4097|4099|4098|4097|4096.5|3323
1627041970000|2021-07-23 12:06:10|4098|4097.5|4098.5|4097.5|4098.5|4097.5|4098|4097.5|52
1627041980000|2021-07-23 12:06:20|4098|4097|4097|4095.5|4098|4097.5|4096.5|4095.5|1182
1627041990000|2021-07-23 12:06:30|4096.5|4096|4097|4096|4097|4096.5|4096.5|4096|401
1627042000000|2021-07-23 12:06:40|4097.5|4096.5|4097.5|4096.5|4098|4097|4097|4096.5|110
1627042010000|2021-07-23 12:06:50|4097||4097||4097.5||4097||0
1627042020000|2021-07-23 12:07:00|4096.5|4096|4097|4096|4097|4096|4096|4095|2420
1627042030000|2021-07-23 12:07:10|4096.5|4095.5|4097|4096|4097|4096|4096.5|4095.5|4
1627042040000|2021-07-23 12:07:20|4096.5|4095.5|4097|4096|4097|4096|4096|4095|878
1627042050000|2021-07-23 12:07:30|4097.5|4096.5|4098|4097.5|4098.5|4097.5|4097|4096.5|364
1627042060000|2021-07-23 12:07:40|4098.5|4098|4099|4098|4099|4098|4098.5|4098|126
1627042070000|2021-07-23 12:07:50|4099.5||4099||4099.5||4099||40
1627042080000|2021-07-23 12:08:00|4098.5||4098.5||4098.5||4098.5||60
1627042090000|2021-07-23 12:08:10|4099|4098.5|4099|4098.5|4099|4098.5|4099|4098.5|65
1627042100000|2021-07-23 12:08:20|4098.5|4098|4099|4098|4099|4098|4098.5|4098|560
1627042110000|2021-07-23 12:08:30|||||||||18
1627042150000|2021-07-23 12:09:10||4098.5||4098.5||4098.5||4098.5|12
1627042160000|2021-07-23 12:09:20|||||||||530
1627042170000|2021-07-23 12:09:30||4098||4098||4098||4098|1026
1627042190000|2021-07-23 12:09:50|||||||||49
1627042200000|2021-07-23 12:10:00|||||||||121
1627042210000|2021-07-23 12:10:10|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|4098.5|4097.5|1527
1627042220000|2021-07-23 12:10:20|4099|4098|4099|4098|4099|4098.5|4099|4098|71
1627042230000|2021-07-23 12:10:30||4097.5||4097.5||4098.5||4097.5|405
1627042240000|2021-07-23 12:10:40||4098||4097.5||4098||4097.5|0
1627042250000|2021-07-23 12:10:50|4098.5|4098|4099|4098|4099|4098|4098.5|4098|0
1627042260000|2021-07-23 12:11:00|4099.5|4098.5|4099.5|4098.5|4100|4099|4099.5|4098.5|830
1627042270000|2021-07-23 12:11:10|4099|4098|4099|4098|4099|4098|4098.5|4098|285
1627042280000|2021-07-23 12:11:20|||||||||2
1627042300000|2021-07-23 12:11:40|4099.5|4098.5|4101|4100|4101|4100|4099.5|4098.5|1370
1627042310000|2021-07-23 12:11:50|||||||||1
1627042320000|2021-07-23 12:12:00|4100.5|4099.5|4099|4098|4100.5|4099.5|4099|4098|3635
1627042330000|2021-07-23 12:12:10|4098.5|4097.5|4099|4098|4099|4098|4098.5|4097.5|150
1627042340000|2021-07-23 12:12:20||4097.5||4097.5||4097.5||4097.5|0
1627042350000|2021-07-23 12:12:30|4099.5|4098|4099|4098|4099.5|4099|4099|4098|1810
1627042360000|2021-07-23 12:12:40|4098.5||4098.5||4098.5||4098.5||21
1627042370000|2021-07-23 12:12:50|4099||4099||4099||4099||204
1627042420000|2021-07-23 12:13:40|4099.5|4098.5|4099.5|4099|4099.5|4099|4099.5|4098.5|546
1627042450000|2021-07-23 12:14:10|4100|4099.5|4099|4098.5|4100|4099.5|4099|4098.5|3076
1627042460000|2021-07-23 12:14:20|4098.5|4098|4098.5|4098|4098.5|4098|4098.5|4098|1223
1627042470000|2021-07-23 12:14:30||4097.5||4098||4098||4097.5|83
1627042480000|2021-07-23 12:14:40|||||||||3
1627042490000|2021-07-23 12:14:50|4099||4099||4099||4099||85
1627042510000|2021-07-23 12:15:10|4099.5|4098.5|4099.5|4099|4100|4099|4099.5|4098.5|76
1627042520000|2021-07-23 12:15:20|||||||||150
1627042530000|2021-07-23 12:15:30|4100|4098.5|4100|4099|4100|4099|4100|4098.5|522
1627042540000|2021-07-23 12:15:40||4099.5||4099||4099.5||4099|17
1627042580000|2021-07-23 12:16:20|4099.5|4098.5|4099|4098|4099.5|4098.5|4099|4098|1871
1627042590000|2021-07-23 12:16:30|4099.5|4098.5|4099|4098.5|4099.5|4098.5|4099|4098|58
1627042600000|2021-07-23 12:16:40||4098||4098||4098||4098|100
1627042630000|2021-07-23 12:17:10|4099.5|4098.5|4100.5|4099.5|4100.5|4099.5|4099.5|4098.5|389
1627042660000|2021-07-23 12:17:40|4101|4100|4101.5|4100.5|4102|4101.5|4101|4099.5|4810
1627042670000|2021-07-23 12:17:50||4101||4101||4101||4101|95
1627042680000|2021-07-23 12:18:00|4102|4101.5|4102|4101.5|4102|4101.5|4102|4101|481
1627042690000|2021-07-23 12:18:10|4101.5|4101|4101.5|4100.5|4101.5|4101|4101|4100.5|1028
1627042710000|2021-07-23 12:18:30|||||||||90
1627042720000|2021-07-23 12:18:40|4101|4101|4101|4100.5|4101|4101|4101|4100.5|489
1627042730000|2021-07-23 12:18:50|4100.5|4100|4099.5|4099|4101|4100.5|4099.5|4099|1699
1627042740000|2021-07-23 12:19:00|4100|4099.5|4099|4098|4100|4099.5|4098.5|4098|3334
1627042750000|2021-07-23 12:19:10|4098.5|4097.5|4098|4097.5|4098.5|4097.5|4097.5|4096.5|1719
1627042760000|2021-07-23 12:19:20|4098.5||4098||4098.5||4098||265
1627042770000|2021-07-23 12:19:30|4098.5|4096.5|4097.5|4096.5|4098.5|4097|4097.5|4096.5|354
1627042790000|2021-07-23 12:19:50|4097|4096|4096|4094.5|4097|4096|4096|4094.5|1531
1627042800000|2021-07-23 12:20:00|4095.5|4094|4096|4095|4096.5|4095.5|4095|4094|973
1627042810000|2021-07-23 12:20:10|4096.5|4095.5|4096.5|4095.5|4097|4096|4096.5|4095.5|97
1627042820000|2021-07-23 12:20:20||4096||4095.5||4096||4095.5|0
1627042830000|2021-07-23 12:20:30|4096|4096|4097|4095.5|4097|4096|4096|4095.5|919
1627042860000|2021-07-23 12:21:00|4096.5|4095|4095.5|4094|4096.5|4095|4095|4094|1097
1627042880000|2021-07-23 12:21:20|4096|4094.5|4096|4095|4096|4095|4096|4094.5|379
1627042890000|2021-07-23 12:21:30|||||||||24
1627042920000|2021-07-23 12:22:00|4095.5|4095.5|4095|4094|4096|4095.5|4094.5|4094|1870
1627042930000|2021-07-23 12:22:10|4094.5|4093.5|4095|4093.5|4095|4094|4094|4093.5|928
1627042940000|2021-07-23 12:22:20||4094||4094||4094||4094|0
1627042950000|2021-07-23 12:22:30|4095.5|4094.5|4095|4094|4096|4095|4094.5|4094|2083
1627042960000|2021-07-23 12:22:40|||||||||190
1627042970000|2021-07-23 12:22:50|4095.5|4094.5|4095.5|4094.5|4095.5|4095|4095.5|4094.5|368
1627042980000|2021-07-23 12:23:00|4095|4095|4095|4094|4095|4095|4094.5|4094|375
1627042990000|2021-07-23 12:23:10|4094.5|4093.5|4094.5|4093.5|4094.5|4093.5|4094|4093.5|842
1627043000000|2021-07-23 12:23:20|4094|4093|4093.5|4092.5|4094|4093|4092.5|4092|2392
1627043010000|2021-07-23 12:23:30|4094|4093|4094|4093.5|4094|4093.5|4094|4092.5|219
1627043020000|2021-07-23 12:23:40|4093.5|4093|4094|4092.5|4094|4093|4093.5|4092.5|0
1627043030000|2021-07-23 12:23:50|4093.5||4094||4094||4093.5||0
1627043040000|2021-07-23 12:24:00|4093.5||4093.5||4093.5||4093.5||24
1627043050000|2021-07-23 12:24:10|4093|4092|4093.5|4092.5|4093.5|4092.5|4093|4092|883
1627043060000|2021-07-23 12:24:20|4094|4093|4094|4093|4094|4093|4094|4093|221
1627043070000|2021-07-23 12:24:30||4093.5||4093.5||4093.5||4093.5|78
1627043080000|2021-07-23 12:24:40||4093||4093||4093||4093|378
1627043090000|2021-07-23 12:24:50|4093.5|4092.5|4093.5|4092.5|4093.5|4092.5|4093.5|4092.5|761
1627043100000|2021-07-23 12:25:00|4094|4093|4093.5|4092.5|4094|4093|4093.5|4092.5|934
1627043110000|2021-07-23 12:25:10|4094|4093|4094.5|4093.5|4094.5|4093.5|4094|4092.5|529
1627043130000|2021-07-23 12:25:30|4094|4093|4094.5|4093.5|4094.5|4093.5|4094|4093|868
1627043140000|2021-07-23 12:25:40|4094|4092.5|4094|4093|4094|4093|4093.5|4092.5|404
1627043150000|2021-07-23 12:25:50|4093.5||4093.5||4093.5||4093.5||218
1627043160000|2021-07-23 12:26:00|4093|4092.5|4093|4092|4093|4092.5|4093|4092|590
1627043170000|2021-07-23 12:26:10|4092.5||4093||4093||4092.5||189
1627043190000|2021-07-23 12:26:30|4092.5|4091.5|4092|4091|4093|4091.5|4091.5|4091|814
1627043200000|2021-07-23 12:26:40|4091.5|4091.5|4092|4091.5|4092|4091.5|4091.5|4091.5|201
1627043210000|2021-07-23 12:26:50|4092.5|4092|4092.5|4092|4092.5|4092|4092.5|4091.5|710
1627043220000|2021-07-23 12:27:00|||||||||200
1627043240000|2021-07-23 12:27:20|4093|4091.5|4092|4091|4093|4092.5|4092|4091|2054
1627043250000|2021-07-23 12:27:30|4092.5|4091.5|4094.5|4093.5|4094.5|4093.5|4092.5|4091|4391
1627043260000|2021-07-23 12:27:40||4093||4093||4093||4093|0
1627043280000|2021-07-23 12:28:00|4094||4093.5||4094||4093.5||374
1627043300000|2021-07-23 12:28:20||4092.5||4092.5||4093||4092.5|1555
1627043310000|2021-07-23 12:28:30||4093||4092.5||4093||4092.5|88
1627043330000|2021-07-23 12:28:50||4093||4093||4093||4093|0
1627043340000|2021-07-23 12:29:00|4094|4092.5|4094.5|4093.5|4094.5|4093.5|4094|4092.5|323
1627043350000|2021-07-23 12:29:10|4095|4094|4096|4095.5|4096.5|4095.5|4095|4094|858
1627043360000|2021-07-23 12:29:20|4097|4096|4097|4096|4097|4096|4097|4096|743
1627043390000|2021-07-23 12:29:50||4096.5||4096.5||4096.5||4096.5|26
1627043400000|2021-07-23 12:30:00|||||||||165
1627043410000|2021-07-23 12:30:10|4096.5|4096|4097|4096|4097|4096|4096|4095.5|2766
1627043420000|2021-07-23 12:30:20|4097.5|4096.5|4098.5|4097.5|4098.5|4097.5|4097.5|4096|547
1627043430000|2021-07-23 12:30:30|4099|4098|4098.5|4098|4099|4098|4098.5|4098|330
1627043460000|2021-07-23 12:31:00|4099|4098.5|4099.5|4099|4099.5|4099|4099|4098.5|459
1627043470000|2021-07-23 12:31:10|||||||||480
1627043480000|2021-07-23 12:31:20|4100|4099.5|4100.5|4099.5|4100.5|4099.5|4100|4099.5|83
1627043490000|2021-07-23 12:31:30|||||||||242
1627043500000|2021-07-23 12:31:40|4100|4099|4100.5|4099.5|4100.5|4099.5|4099.5|4099|2478
1627043510000|2021-07-23 12:31:50|4100|4099|4099.5|4098.5|4100|4099|4099.5|4098.5|2640
1627043520000|2021-07-23 12:32:00|4100||4100||4100||4100||0
1627043530000|2021-07-23 12:32:10|4099.5|4098|4099|4098|4099.5|4098.5|4099|4098|545
1627043550000|2021-07-23 12:32:30|4098.5|4098.5|4099|4098.5|4099.5|4098.5|4098.5|4098.5|796
1627043560000|2021-07-23 12:32:40||4098||4098||4098||4098|53
1627043570000|2021-07-23 12:32:50|4098.5||4099||4099||4098.5||0
1627043580000|2021-07-23 12:33:00|4098.5||4098.5||4098.5||4098.5||0
1627043590000|2021-07-23 12:33:10|4099|4097.5|4098|4097.5|4099|4097.5|4098|4097|1968
1627043600000|2021-07-23 12:33:20|||||||||29
1627043610000|2021-07-23 12:33:30|4098.5|4098|4099|4098|4099.5|4098.5|4098.5|4097.5|1263
1627043620000|2021-07-23 12:33:40|||||||||308
1627043630000|2021-07-23 12:33:50|||||||||25
1627043650000|2021-07-23 12:34:10|||||||||20
1627043660000|2021-07-23 12:34:20|4098.5||4099||4099||4098.5||0
1627043670000|2021-07-23 12:34:30|4098.5|4097.5|4099.5|4098.5|4099.5|4099|4098.5|4097.5|3003
1627043680000|2021-07-23 12:34:40|4100|4099|4100|4099|4100.5|4099.5|4100|4099|558
1627043690000|2021-07-23 12:34:50|4099.5||4100||4100||4099.5||272
1627043700000|2021-07-23 12:35:00|4099.5||4099.5||4099.5||4099.5||0
1627043710000|2021-07-23 12:35:10|4100|4098.5|4099|4098.5|4100|4098.5|4098.5|4097.5|2224
1627043720000|2021-07-23 12:35:20||4098||4098||4098||4098|0
1627043730000|2021-07-23 12:35:30|4098.5|4097.5|4099|4098|4099|4098|4098.5|4097.5|1076
1627043740000|2021-07-23 12:35:40|4099.5|4098.5|4099|4098|4099.5|4099|4099|4098|2031
1627043750000|2021-07-23 12:35:50|||||||||138
1627043760000|2021-07-23 12:36:00|4099.5|4098.5|4100|4099|4100|4099.5|4099.5|4098.5|630
1627043770000|2021-07-23 12:36:10|4100.5|4099.5|4101|4100|4101|4100.5|4100.5|4099|367
1627043780000|2021-07-23 12:36:20||4100.5||4100||4100.5||4100|844
1627043790000|2021-07-23 12:36:30|4100.5|4099.5|4101|4099.5|4101|4100|4100.5|4099.5|1285
1627043810000|2021-07-23 12:36:50|||||||||375
1627043820000|2021-07-23 12:37:00|4100.5|4100|4100.5|4099.5|4100.5|4100|4100|4099.5|189
1627043830000|2021-07-23 12:37:10|4101|4100|4101.5|4101|4102|4101|4101|4100|500
1627043840000|2021-07-23 12:37:20|4101|4100.5|4101.5|4100.5|4101.5|4101|4101|4100.5|1054
1627043860000|2021-07-23 12:37:40|4101|4100|4099.5|4099|4101|4100.5|4099.5|4098.5|3007
1627043870000|2021-07-23 12:37:50|4100|4098.5|4100.5|4100|4100.5|4100|4100|4098.5|966
1627043880000|2021-07-23 12:38:00|4100|4099.5|4099.5|4098.5|4100.5|4099.5|4099|4098.5|1986
1627043910000|2021-07-23 12:38:30|4099|4098|4098.5|4098|4099|4098.5|4098|4097.5|1875
1627043920000|2021-07-23 12:38:40|4098|4097.5|4098.5|4097.5|4098.5|4098|4098|4097.5|660
1627043940000|2021-07-23 12:39:00|4098||4098.5||4098.5||4098||270
1627043950000|2021-07-23 12:39:10|4099|4098|4099.5|4098.5|4099.5|4099|4099|4097.5|1245
1627043960000|2021-07-23 12:39:20|4100|4099|4099.5|4099|4100|4099|4099.5|4098.5|649
1627043970000|2021-07-23 12:39:30|4099|4098.5|4099|4098|4099.5|4099|4099|4098|2631
1627043990000|2021-07-23 12:39:50|||||||||132
1627044000000|2021-07-23 12:40:00|4098.5|4098.5|4099|4098|4099|4098.5|4098.5|4098|386
1627044020000|2021-07-23 12:40:20|4099.5|4098.5|4099|4098|4099.5|4099|4099|4098|1653
1627044050000|2021-07-23 12:40:50|||||||||514
1627044070000|2021-07-23 12:41:10|||||||||120
1627044080000|2021-07-23 12:41:20|4099.5|4098.5|4100|4099.5|4100.5|4099.5|4099.5|4098|408
1627044090000|2021-07-23 12:41:30|4099.5|4099|4099.5|4098|4100|4099.5|4099|4098|2773
1627044100000|2021-07-23 12:41:40|4099||4098.5||4099||4098.5||536
1627044110000|2021-07-23 12:41:50||4097.5||4097.5||4098||4097.5|184
1627044130000|2021-07-23 12:42:10|4098|4097|4098|4097|4098.5|4097.5|4097.5|4097|1036
1627044140000|2021-07-23 12:42:20|4097.5|4096.5|4097.5|4096.5|4098|4096.5|4097.5|4096.5|282
1627044150000|2021-07-23 12:42:30|4098|4097|4097.5|4096.5|4098|4097|4097.5|4096.5|272
1627044160000|2021-07-23 12:42:40|4097|4096|4096|4095|4097|4096|4095.5|4094.5|2449
1627044180000|2021-07-23 12:43:00|4095.5|4094.5|4096|4095|4096|4095|4095.5|4094.5|411
1627044190000|2021-07-23 12:43:10|4095.5|4094.5|4095.5|4095|4096|4095|4095.5|4094.5|50
1627044200000|2021-07-23 12:43:20|4096|4094.5|4095.5|4094.5|4096|4094.5|4095|4094.5|749
1627044210000|2021-07-23 12:43:30|4095||4095||4095||4095||0
1627044220000|2021-07-23 12:43:40|4094.5|4094|4094.5|4093.5|4094.5|4094|4094.5|4093.5|1955
1627044240000|2021-07-23 12:44:00|4095|4094|4095.5|4094.5|4096|4095|4095|4093.5|1167
1627044250000|2021-07-23 12:44:10|4096|4095|4096|4095|4096|4095|4096|4095|0
1627044260000|2021-07-23 12:44:20|||||||||387
1627044280000|2021-07-23 12:44:40|||||||||425
1627044300000|2021-07-23 12:45:00|4096.5|4095.5|4097|4096.5|4097|4096.5|4096.5|4095.5|2997
1627044310000|2021-07-23 12:45:10|4097.5|4097|4096.5|4095.5|4097.5|4097|4096.5|4095.5|3706
1627044320000|2021-07-23 12:45:20|4096|4095|4094.5|4093.5|4096.5|4095|4094|4093.5|2723
1627044330000|2021-07-23 12:45:30|4094|4093|4094.5|4093.5|4094.5|4093.5|4094|4093|50
1627044340000|2021-07-23 12:45:40|4095|4094|4095|4094|4095.5|4094.5|4095|4094|1489
1627044350000|2021-07-23 12:45:50|4095.5|4094.5|4095|4094|4095.5|4095|4095|4094|1100
1627044360000|2021-07-23 12:46:00|4095.5|4094.5|4095.5|4094|4095.5|4094.5|4095.5|4094|567
1627044390000|2021-07-23 12:46:30|4095|4094.5|4095.5|4094.5|4095.5|4095|4095|4094.5|315
1627044400000|2021-07-23 12:46:40|4095||4095||4095||4095||50
1627044410000|2021-07-23 12:46:50|4094.5|4094|4095|4094|4095|4094.5|4094.5|4094|1432
1627044420000|2021-07-23 12:47:00|4094.5|4093.5|4095|4094|4095|4094.5|4094|4093.5|1191
1627044430000|2021-07-23 12:47:10||4094.5||4094.5||4094.5||4094.5|28
1627044440000|2021-07-23 12:47:20|4095.5|4095|4095.5|4095|4096|4095|4095.5|4094.5|450
1627044450000|2021-07-23 12:47:30|4096|4095.5|4095.5|4094.5|4096|4095.5|4095.5|4094.5|1670
1627044460000|2021-07-23 12:47:40|||||||||126
1627044470000|2021-07-23 12:47:50|4095|4094|4094|4093|4095|4094|4094|4093|501
1627044480000|2021-07-23 12:48:00|4094.5|4093.5|4095|4094|4095.5|4094.5|4094.5|4093.5|824
1627044490000|2021-07-23 12:48:10|4094.5|4093.5|4094.5|4093.5|4095|4093.5|4094.5|4093.5|374
1627044500000|2021-07-23 12:48:20|4095|4094|4095|4094|4095|4094|4095|4094|1
1627044510000|2021-07-23 12:48:30||4094.5||4094.5||4094.5||4094.5|0
1627044520000|2021-07-23 12:48:40|4095.5|4095|4095.5|4095|4095.5|4095|4095.5|4095|22
1627044530000|2021-07-23 12:48:50|4096|4094.5|4093|4092|4096|4095|4093|4092|5030
1627044540000|2021-07-23 12:49:00|4092.5|4091.5|4094|4093|4094|4093|4092.5|4091.5|1285
1627044550000|2021-07-23 12:49:10|4094.5|4093.5|4093.5|4092.5|4095|4094.5|4093.5|4092.5|3296
1627044560000|2021-07-23 12:49:20|4093|4092|4092.5|4091|4093|4092|4092.5|4091|63
1627044570000|2021-07-23 12:49:30|4092|4091.5|4092|4091|4092|4091.5|4091.5|4091|147
1627044580000|2021-07-23 12:49:40||4091.5||4091||4091.5||4091|581
1627044590000|2021-07-23 12:49:50||4091.5||4091||4091.5||4091|212
1627044600000|2021-07-23 12:50:00|4092.5|4091.5|4093.5|4092|4093.5|4092.5|4092.5|4091.5|704
1627044610000|2021-07-23 12:50:10|4094|4092.5|4094.5|4094|4095|4094.5|4094|4092|4137
1627044620000|2021-07-23 12:50:20|4095||4095||4095||4095||0
1627044630000|2021-07-23 12:50:30|||||||||101
1627044640000|2021-07-23 12:50:40|4094.5|4094.5|4095|4094|4095|4094.5|4094.5|4094|2162
1627044650000|2021-07-23 12:50:50|||||||||200
1627044660000|2021-07-23 12:51:00|||||||||576
1627044670000|2021-07-23 12:51:10|4095.5|4094.5|4095.5|4095|4096|4095|4095.5|4094|1245
1627044680000|2021-07-23 12:51:20|4096||4096||4096||4096||0
1627044690000|2021-07-23 12:51:30|4095.5|4095.5|4096|4095|4096|4095.5|4095.5|4094.5|1401
1627044700000|2021-07-23 12:51:40|4095.5||4096||4096||4095.5||311
1627044710000|2021-07-23 12:51:50|||||||||72
1627044720000|2021-07-23 12:52:00|4096.5|4095.5|4096.5|4095.5|4097|4096|4095.5|4094.5|2982
1627044730000|2021-07-23 12:52:10|4096|4095|4096|4095|4096|4095.5|4095.5|4095|362
1627044740000|2021-07-23 12:52:20|4095.5|4095.5|4095.5|4094.5|4096.5|4096|4095.5|4094.5|3544
1627044770000|2021-07-23 12:52:50|4095||4095||4095||4095||0
1627044780000|2021-07-23 12:53:00|4095.5|4094|4095|4094|4095.5|4094.5|4094|4093.5|1543
1627044790000|2021-07-23 12:53:10|4094.5|4094.5|4095|4094.5|4095|4094.5|4094.5|4093.5|368
1627044820000|2021-07-23 12:53:40|||||||||55
1627044830000|2021-07-23 12:53:50|4095.5|4095|4095.5|4094.5|4095.5|4095|4095.5|4094.5|767
1627044840000|2021-07-23 12:54:00|4095|4094|4095.5|4094.5|4095.5|4095|4094.5|4093.5|1726
1627044860000|2021-07-23 12:54:20|4096|4095|4096|4095|4096.5|4095.5|4096|4095|427
1627044870000|2021-07-23 12:54:30|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|4096.5|4095.5|294
1627044880000|2021-07-23 12:54:40|4096|4096|4095.5|4094.5|4096.5|4096|4095.5|4094.5|1822
1627044890000|2021-07-23 12:54:50|4095||4095||4095.5||4095||498
1627044900000|2021-07-23 12:55:00|4095.5|4095|4094.5|4094|4095.5|4095|4094.5|4094|1528
1627044910000|2021-07-23 12:55:10|4095||4095||4095||4095||310
1627044920000|2021-07-23 12:55:20||4094.5||4094.5||4094.5||4094.5|109
1627044930000|2021-07-23 12:55:30|4096|4095|4096|4095|4096|4095|4096|4095|74
1627044940000|2021-07-23 12:55:40|4095.5||4095.5||4095.5||4095.5||283
1627044950000|2021-07-23 12:55:50|4096|4095.5|4096|4095|4096|4095.5|4096|4095|129
1627044960000|2021-07-23 12:56:00|4095.5||4095.5||4095.5||4095.5||0
1627044980000|2021-07-23 12:56:20|4096|4095.5|4096|4095.5|4096|4095.5|4095.5|4095.5|77
1627045000000|2021-07-23 12:56:40|4096.5|4096|4096.5|4095.5|4096.5|4096|4096|4095.5|1965
1627045020000|2021-07-23 12:57:00|4096|4096|4096.5|4095.5|4096.5|4096|4096|4095.5|410
1627045030000|2021-07-23 12:57:10|||||||||366
1627045060000|2021-07-23 12:57:40||4096||4096||4096||4096|456
1627045080000|2021-07-23 12:58:00|4097|4096.5|4096.5|4096|4097|4096.5|4096.5|4096|1767
1627045090000|2021-07-23 12:58:10|4097|4096.5|4097.5|4097|4097.5|4097|4097|4096|806
1627045100000|2021-07-23 12:58:20|4098|4097.5|4098|4097.5|4098.5|4097.5|4098|4097.5|476
1627045110000|2021-07-23 12:58:30|||||||||771
1627045120000|2021-07-23 12:58:40|4097.5|4097|4096.5|4096|4097.5|4097|4096.5|4096|3286
1627045130000|2021-07-23 12:58:50|4097|4096.5|4098|4097|4098|4097|4097|4096.5|191
1627045140000|2021-07-23 12:59:00|4097.5|4096.5|4096.5|4095.5|4097.5|4096.5|4096.5|4095.5|1905
1627045150000|2021-07-23 12:59:10|||||||||160
1627045170000|2021-07-23 12:59:30|4096|4096|4096.5|4096|4096.5|4096|4096|4096|500
1627045180000|2021-07-23 12:59:40||4095.5||4095.5||4095.5||4095.5|0
1627045190000|2021-07-23 12:59:50|||||||||166
1627045200000|2021-07-23 13:00:00|4097|4096|4097|4096.5|4097|4096.5|4096.5|4096|2551
1627045210000|2021-07-23 13:00:10|4097.5|4097|4097.5|4096.5|4097.5|4097|4097|4096.5|1674
1627045220000|2021-07-23 13:00:20|4098|4097|4098|4097.5|4098|4097.5|4098|4097|446
1627045230000|2021-07-23 13:00:30|4098.5|4098|4097.5|4096.5|4099|4098.5|4097.5|4096.5|2869
1627045240000|2021-07-23 13:00:40|4097|4096|4096.5|4096|4097|4096|4096.5|4096|350
1627045250000|2021-07-23 13:00:50|4097|4096.5|4097.5|4097|4098|4097|4097|4096.5|1224
1627045260000|2021-07-23 13:01:00|4098.5|4097.5|4099|4098|4099.5|4098.5|4098|4097.5|469
1627045270000|2021-07-23 13:01:10|4098.5|4098.5|4099.5|4099|4099.5|4099|4098.5|4098|72
1627045280000|2021-07-23 13:01:20|4099|4098.5|4099.5|4099|4099.5|4099|4099|4098.5|61
1627045290000|2021-07-23 13:01:30|4099|4098.5|4100.5|4100|4100.5|4100|4099|4098.5|2938
1627045300000|2021-07-23 13:01:40|4101|4100.5|4099.5|4098.5|4101|4100.5|4099.5|4098.5|1474
1627045310000|2021-07-23 13:01:50|||||||||313
1627045320000|2021-07-23 13:02:00|4100|4099|4100|4099.5|4100.5|4100|4100|4098.5|279
1627045330000|2021-07-23 13:02:10|4100.5|4100|4100.5|4100|4101.5|4100.5|4100.5|4099.5|2301
1627045340000|2021-07-23 13:02:20|4101|4100.5|4101|4100.5|4101|4100.5|4101|4100.5|694
1627045350000|2021-07-23 13:02:30|4101.5|4101|4102|4101.5|4102|4101.5|4101.5|4101|698
1627045360000|2021-07-23 13:02:40|4101.5|4101|4101.5|4100.5|4101.5|4101|4101.5|4100.5|178
1627045370000|2021-07-23 13:02:50|4102||4101.5||4102||4101.5||48
1627045380000|2021-07-23 13:03:00|4102|4101|4102|4100.5|4102|4101|4101.5|4100.5|255
1627045390000|2021-07-23 13:03:10|4101.5|4101|4101.5|4100.5|4102|4101.5|4101|4100.5|3508
1627045400000|2021-07-23 13:03:20|4101|4101|4101.5|4100.5|4101.5|4101|4101|4100.5|1696
1627045410000|2021-07-23 13:03:30|4101|4101|4100.5|4099.5|4101.5|4101|4100|4099|2538
1627045420000|2021-07-23 13:03:40|4100|4099|4100.5|4099.5|4100.5|4100|4100|4099|488
1627045440000|2021-07-23 13:04:00||4100||4100||4100||4099.5|117
1627045450000|2021-07-23 13:04:10|4101|4100.5|4100|4099.5|4101|4100.5|4099.5|4098.5|1180
1627045460000|2021-07-23 13:04:20|4101|4099|4101|4099.5|4101|4100|4100.5|4099|682
1627045470000|2021-07-23 13:04:30||4100||4100||4100||4100|0
1627045480000|2021-07-23 13:04:40|4101.5|4100.5|4101.5|4101|4101.5|4101|4101.5|4100|203
1627045490000|2021-07-23 13:04:50|||||||||2
1627045500000|2021-07-23 13:05:00|4102|4101.5|4102|4101|4102|4101.5|4101.5|4101|836
1627045510000|2021-07-23 13:05:10|||||||||34
1627045520000|2021-07-23 13:05:20||4101.5||4101.5||4101.5||4101.5|0
1627045530000|2021-07-23 13:05:30|4102.5|4102|4101.5|4101|4102.5|4102|4101.5|4100|4531
1627045540000|2021-07-23 13:05:40|4102|4100.5|4101.5|4100.5|4102|4101|4101|4100.5|729
1627045550000|2021-07-23 13:05:50|4102.5|4101|4102|4101|4102.5|4101.5|4102|4101|479
1627045560000|2021-07-23 13:06:00|||||||||128
1627045570000|2021-07-23 13:06:10|4101.5||4102||4102||4101.5||9
1627045580000|2021-07-23 13:06:20|4101.5||4101.5||4101.5||4101.5||0
1627045610000|2021-07-23 13:06:50|4102|4101.5|4102.5|4101.5|4102.5|4102|4102|4101.5|1916
1627045620000|2021-07-23 13:07:00||4102||4102||4102||4102|538
1627045630000|2021-07-23 13:07:10|||||||||295
1627045640000|2021-07-23 13:07:20|4103|4102.5|4103|4102|4103|4102.5|4102.5|4102|2524
1627045660000|2021-07-23 13:07:40|4102.5||4103||4103||4102.5||499
1627045670000|2021-07-23 13:07:50|4102.5||4103||4103||4102.5||0
1627045680000|2021-07-23 13:08:00|||||||||29
1627045690000|2021-07-23 13:08:10|4102.5||4103||4103||4102.5||328
1627045700000|2021-07-23 13:08:20||4102.5||4102.5||4102.5||4102.5|0
1627045710000|2021-07-23 13:08:30|4103.5|4103|4103.5|4102.5|4103.5|4103|4103|4101.5|3241
1627045720000|2021-07-23 13:08:40|4103|4102|4102.5|4102|4103|4102.5|4102.5|4102|1025
1627045730000|2021-07-23 13:08:50|4103|4101.5|4102.5|4102|4103|4102.5|4102.5|4101.5|690
1627045740000|2021-07-23 13:09:00|||||||||358
1627045750000|2021-07-23 13:09:10|4103|4102.5|4103.5|4102.5|4103.5|4102.5|4103|4102.5|226
1627045760000|2021-07-23 13:09:20|4104|4103|4103.5|4103|4104|4103.5|4103.5|4103|840
1627045770000|2021-07-23 13:09:30|4104||4104||4104||4104||0
1627045790000|2021-07-23 13:09:50|||||||||55
1627045800000|2021-07-23 13:10:00|4103.5|4103.5|4104|4103.5|4104.5|4104|4103.5|4103|1670
1627045810000|2021-07-23 13:10:10|||||||||113
1627045820000|2021-07-23 13:10:20|4104.5|4104|4105|4104.5|4105|4104.5|4104.5|4104|715
1627045830000|2021-07-23 13:10:30|4104.5|4104|4104|4103|4104.5|4104|4103.5|4103|4450
1627045860000|2021-07-23 13:11:00||4103.5||4103.5||4103.5||4103.5|304
1627045870000|2021-07-23 13:11:10|4104.5|4104|4104.5|4103.5|4105|4104|4104.5|4103.5|751
1627045880000|2021-07-23 13:11:20|4105|4104|4105.5|4104.5|4105.5|4105|4105|4103.5|4952
1627045890000|2021-07-23 13:11:30|4105|4104|4105.5|4105|4105.5|4105|4105|4104|344
1627045900000|2021-07-23 13:11:40|4106|4105.5|4106.5|4106|4106.5|4106|4105.5|4105|992
1627045910000|2021-07-23 13:11:50|4106|4105.5|4106.5|4105.5|4106.5|4105.5|4106|4105.5|841
1627045920000|2021-07-23 13:12:00||4106||4106||4106||4106|26
1627045930000|2021-07-23 13:12:10||4105.5||4105.5||4105.5||4105.5|509
1627045940000|2021-07-23 13:12:20|4106||4106||4106.5||4106||909
1627045950000|2021-07-23 13:12:30|4106.5|4106|4106.5|4106|4106.5|4106|4106.5|4106|773
1627045970000|2021-07-23 13:12:50|4106|4105.5|4106.5|4105.5|4106.5|4105.5|4106|4105.5|821
1627046000000|2021-07-23 13:13:20|4107|4106|4109|4108|4109|4108.5|4107|4105.5|19129
1627046010000|2021-07-23 13:13:30|4108.5|4107.5|4109|4108|4109|4108.5|4108.5|4107.5|915
1627046020000|2021-07-23 13:13:40|4108.5|4107.5|4109|4108|4109|4108.5|4108.5|4107.5|2180
1627046030000|2021-07-23 13:13:50|4108.5||4108.5||4108.5||4108.5||478
1627046040000|2021-07-23 13:14:00|4109|4107.5|4108.5|4107.5|4109|4107.5|4107.5|4107|2332
1627046050000|2021-07-23 13:14:10|4108||4108||4108||4108||0
1627046060000|2021-07-23 13:14:20|4107.5|4107|4107.5|4107|4108|4107|4107.5|4107|1078
1627046070000|2021-07-23 13:14:30|4108|4107.5|4107.5|4106.5|4108|4107.5|4107|4106.5|2546
1627046090000|2021-07-23 13:14:50||4107||4106.5||4107||4106.5|0
1627046100000|2021-07-23 13:15:00||4107||4107||4107||4106.5|556
1627046110000|2021-07-23 13:15:10|4108|4107.5|4108|4107|4108.5|4107.5|4107.5|4107|415
1627046120000|2021-07-23 13:15:20|4107.5|4107.5|4107.5|4107|4108|4107.5|4107.5|4107|1481
1627046130000|2021-07-23 13:15:30|4108||4108||4108||4108||0
1627046150000|2021-07-23 13:15:50|4107.5|4107.5|4108|4107.5|4108|4107.5|4107.5|4107.5|842
1627046160000|2021-07-23 13:16:00|4108.5|4108|4108.5|4107.5|4109|4108|4108|4107.5|1311
1627046170000|2021-07-23 13:16:10|4108|4107|4108.5|4108|4108.5|4108|4107.5|4107|1406
1627046180000|2021-07-23 13:16:20|4109|4108.5|4109|4108|4109.5|4108.5|4109|4108|1521
1627046190000|2021-07-23 13:16:30|4108.5|4108.5|4109|4108.5|4109|4108.5|4108.5|4108.5|0
1627046200000|2021-07-23 13:16:40|4109.5||4109||4109.5||4109||424
1627046210000|2021-07-23 13:16:50|||||||||533
1627046220000|2021-07-23 13:17:00|4109.5|4108|4108.5|4107.5|4109.5|4108|4108.5|4107.5|881
1627046230000|2021-07-23 13:17:10|4109|4108|4110|4109|4110.5|4109.5|4109|4107.5|1689
1627046240000|2021-07-23 13:17:20|4109.5||4110||4110||4109.5||89
1627046250000|2021-07-23 13:17:30|4109.5|4109.5|4110|4109.5|4110|4109.5|4109.5|4109|1281
1627046260000|2021-07-23 13:17:40|4110.5|4110|4110.5|4110|4110.5|4110|4110.5|4110|466
1627046270000|2021-07-23 13:17:50|4111|4110.5|4111|4110|4111|4110.5|4111|4110|528
1627046280000|2021-07-23 13:18:00|4111.5|4110.5|4111|4110.5|4111.5|4111|4111|4110|362
1627046290000|2021-07-23 13:18:10|4111.5|4111|4111.5|4110.5|4112|4111.5|4111.5|4110.5|1443
1627046300000|2021-07-23 13:18:20|4112|4111|4112|4111|4112|4111|4112|4111|300
1627046310000|2021-07-23 13:18:30|4111.5|4111.5|4111|4110.5|4112|4111.5|4110.5|4110|5431
1627046320000|2021-07-23 13:18:40|4110.5|4110|4110.5|4110|4111|4110|4110|4109.5|2484
1627046330000|2021-07-23 13:18:50|||||||||235
1627046340000|2021-07-23 13:19:00|4110|4109.5|4109.5|4108.5|4111|4109.5|4109.5|4108.5|3566
1627046350000|2021-07-23 13:19:10|4109|4108|4109.5|4108.5|4109.5|4109|4108|4107.5|3591
1627046360000|2021-07-23 13:19:20|4110|4109|4109.5|4108.5|4110|4109.5|4109.5|4108.5|569
1627046370000|2021-07-23 13:19:30|4110|4109|4110|4109|4110|4109|4110|4109|112
1627046390000|2021-07-23 13:19:50|4110.5|4109.5|4111|4110.5|4111|4110.5|4110.5|4109|1058
1627046400000|2021-07-23 13:20:00|4111.5|4111|4111.5|4110.5|4112|4111|4111|4110.5|636
1627046420000|2021-07-23 13:20:20|4112|4111|4112|4111.5|4113.5|4112.5|4111.5|4111|4813
1627046430000|2021-07-23 13:20:30|4112.5|4111|4112.5|4111.5|4112.5|4112|4112.5|4111|349
1627046450000|2021-07-23 13:20:50|4113|4112|4112.5|4112|4113|4112.5|4112.5|4112|1189
1627046460000|2021-07-23 13:21:00|4113|4112.5|4113|4112.5|4113|4112.5|4113|4112|918
1627046470000|2021-07-23 13:21:10|4112.5|4112|4112.5|4111.5|4113|4112|4112|4111.5|3122
1627046480000|2021-07-23 13:21:20|4113|4112|4112.5|4112|4113|4112.5|4112.5|4111.5|1594
1627046490000|2021-07-23 13:21:30|4113|4111.5|4111.5|4110.5|4113|4111.5|4111|4110.5|4008
1627046510000|2021-07-23 13:21:50|4112|4111|4112|4111.5|4112|4111.5|4112|4111|156
1627046520000|2021-07-23 13:22:00|4112.5|4112|4112|4111|4112.5|4112|4111.5|4111|2412
1627046550000|2021-07-23 13:22:30|4112.5|4111.5|4112.5|4111.5|4112.5|4112|4112.5|4111.5|646
1627046560000|2021-07-23 13:22:40|4113|4112|4113|4112|4113|4112.5|4112.5|4111.5|998
1627046580000|2021-07-23 13:23:00|4113.5|4112.5|4113.5|4112.5|4113.5|4113|4113.5|4112.5|1172
1627046590000|2021-07-23 13:23:10|4113|4113|4113.5|4112.5|4113.5|4113|4113|4112.5|2063
1627046610000|2021-07-23 13:23:30|4113|4113|4112|4111.5|4113|4113|4112|4111.5|2609
1627046620000|2021-07-23 13:23:40|4112.5|4112|4113|4112.5|4113.5|4112.5|4112.5|4112|294
1627046630000|2021-07-23 13:23:50|||||||||120
1627046640000|2021-07-23 13:24:00|4113.5|4113|4113.5|4112.5|4113.5|4113|4113.5|4112.5|195
1627046650000|2021-07-23 13:24:10|4113|4112|4112.5|4112|4113.5|4112|4112.5|4112|2005
1627046660000|2021-07-23 13:24:20|4113|4111.5|4112.5|4111.5|4113|4112|4112|4111.5|1919
1627046670000|2021-07-23 13:24:30|4112||4112.5||4112.5||4112||195
1627046690000|2021-07-23 13:24:50|4113|4112|4113|4112|4113|4112|4113|4112|248
1627046700000|2021-07-23 13:25:00|4112.5|4111.5|4113|4112|4113|4112|4112|4111.5|3736
1627046710000|2021-07-23 13:25:10|4112.5|4112.5|4113|4112|4113|4112.5|4112.5|4112|432
1627046720000|2021-07-23 13:25:20|4112.5||4113||4113||4112.5||305
1627046730000|2021-07-23 13:25:30|||||||||30
1627046740000|2021-07-23 13:25:40|4113.5|4112.5|4113.5|4113|4114.5|4113.5|4113.5|4112|2159
1627046750000|2021-07-23 13:25:50|4114|4112.5|4113.5|4112.5|4114|4113|4113|4112.5|1704
1627046760000|2021-07-23 13:26:00|4113|4112|4111|4110.5|4113.5|4112|4111|4110.5|1986
1627046770000|2021-07-23 13:26:10|4111.5|4111|4111|4110.5|4111.5|4111|4111|4110.5|812
1627046780000|2021-07-23 13:26:20|||||||||102
1627046790000|2021-07-23 13:26:30|4111.5||4111.5||4111.5||4111||94
1627046810000|2021-07-23 13:26:50|4111||4111||4111||4111||61
1627046820000|2021-07-23 13:27:00|4111.5|4111|4112|4111|4112|4111|4111.5|4111|708
1627046830000|2021-07-23 13:27:10|4112.5|4111.5|4112.5|4112|4113|4112.5|4112.5|4111.5|2395
1627046840000|2021-07-23 13:27:20|4113|4112.5|4113|4112.5|4113|4112.5|4113|4112.5|2681
1627046850000|2021-07-23 13:27:30|4113.5|4112|4111.5|4111|4113.5|4112|4111.5|4110.5|4855
1627046860000|2021-07-23 13:27:40|4111|4110.5|4111.5|4110.5|4111.5|4110.5|4111|4110.5|337
1627046870000|2021-07-23 13:27:50|4112|4111|4112|4111|4112|4111|4112|4111|217
1627046880000|2021-07-23 13:28:00|4111.5|4110.5|4110|4109|4112|4110.5|4109.5|4109|4403
1627046890000|2021-07-23 13:28:10|4110.5|4109.5|4110.5|4109.5|4110.5|4110|4109.5|4109|2134
1627046900000|2021-07-23 13:28:20|4111|4110|4111.5|4110.5|4111.5|4110.5|4110.5|4110|297
1627046910000|2021-07-23 13:28:30|4111|4110|4111|4110.5|4111|4110.5|4111|4110|100
1627046920000|2021-07-23 13:28:40|||||||||109
1627046930000|2021-07-23 13:28:50|4110.5|4110|4110|4109.5|4110.5|4110|4109.5|4109|2824
1627046940000|2021-07-23 13:29:00|4110.5|4110|4111.5|4110.5|4111.5|4110.5|4110.5|4109.5|1318
1627046950000|2021-07-23 13:29:10|4111|4110|4111.5|4110.5|4111.5|4110.5|4111|4110|161
1627046960000|2021-07-23 13:29:20|4112|4111|4111.5|4110.5|4112|4111.5|4111.5|4110.5|1658
1627046980000|2021-07-23 13:29:40|||||||||19
1627046990000|2021-07-23 13:29:50|4111|4110|4107.5|4106.5|4111|4110.5|4107.5|4106.5|13462
1627047000000|2021-07-23 13:30:00|4107|4106|4109|4108.5|4110|4109|4105.5|4104.5|18700
1627047010000|2021-07-23 13:30:10|4109.5|4109|4110|4109|4110.5|4109.5|4109|4108.5|4374
1627047020000|2021-07-23 13:30:20|4111|4109.5|4110.5|4109|4111|4110|4110|4109|3967
1627047030000|2021-07-23 13:30:30|4110|4109.5|4109.5|4108.5|4110.5|4109.5|4108.5|4107.5|4635
1627047040000|2021-07-23 13:30:40|4110|4109|4110|4109|4110|4109|4109|4108.5|2780
1627047050000|2021-07-23 13:30:50|4109.5|4108.5|4109|4108|4110|4109|4108|4107.5|3772
1627047060000|2021-07-23 13:31:00|4108.5|4107.5|4103.5|4102.5|4108.5|4108|4103.5|4102.5|12034
1627047070000|2021-07-23 13:31:10|4104|4103|4103.5|4102.5|4104|4103|4102.5|4102|6043
1627047080000|2021-07-23 13:31:20|4104|4103|4103.5|4102.5|4104|4103|4102|4101.5|1630
1627047090000|2021-07-23 13:31:30|4103|4103|4104.5|4104|4105|4104.5|4103|4103|2992
1627047100000|2021-07-23 13:31:40|4105|4103.5|4107|4105.5|4107|4105.5|4105|4103.5|1024
1627047110000|2021-07-23 13:31:50|4106.5|4105|4107.5|4107|4107.5|4107|4105.5|4105|2660
1627047120000|2021-07-23 13:32:00|4108|4106.5|4108.5|4108|4110.5|4109.5|4108|4106.5|5447
1627047130000|2021-07-23 13:32:10|4108|4107.5|4106.5|4105.5|4108|4107.5|4106.5|4105.5|3890
1627047140000|2021-07-23 13:32:20|4107|4106|4107|4106|4107|4106|4106.5|4105.5|342
1627047150000|2021-07-23 13:32:30|||||||||300
1627047160000|2021-07-23 13:32:40|4107.5|4106.5|4107.5|4106.5|4108|4107.5|4107.5|4106.5|1245
1627047170000|2021-07-23 13:32:50|4108|4106|4105.5|4105|4108|4106|4105|4104|7416
1627047180000|2021-07-23 13:33:00|4106|4104.5|4105|4104|4106|4105.5|4104.5|4104|2616
1627047190000|2021-07-23 13:33:10|4105.5|4104.5|4104.5|4103.5|4106|4105|4104.5|4103.5|3454
1627047200000|2021-07-23 13:33:20|4104|4103|4102.5|4101.5|4104.5|4103|4102.5|4101.5|3534
1627047210000|2021-07-23 13:33:30|4103|4102|4102.5|4101.5|4103|4102|4102|4101|2256
1627047220000|2021-07-23 13:33:40|4103|4102|4102.5|4101.5|4104|4103|4102|4101|7713
1627047230000|2021-07-23 13:33:50|4102|4101|4102.5|4101.5|4102.5|4101.5|4102|4101|415
1627047240000|2021-07-23 13:34:00|4103|4102|4103.5|4102.5|4103.5|4103|4103|4102|1164
1627047250000|2021-07-23 13:34:10|4104|4103|4105.5|4104.5|4106|4105|4104|4103|2320
1627047260000|2021-07-23 13:34:20|4105|4104|4104|4103|4105|4104|4104|4103|2919
1627047270000|2021-07-23 13:34:30|4103.5|4102.5|4104|4102.5|4104|4102.5|4103|4102.5|746
1627047280000|2021-07-23 13:34:40|4103.5|4103|4103.5|4102.5|4104|4103|4103|4102.5|1199
1627047290000|2021-07-23 13:34:50|4103|4101.5|4103|4102|4103.5|4102.5|4102.5|4101.5|1255
1627047300000|2021-07-23 13:35:00|4102.5|4102.5|4103.5|4103|4104|4103|4102.5|4102|2411
1627047310000|2021-07-23 13:35:10|4103|4102.5|4104|4103|4104|4103|4103|4102|1050
1627047320000|2021-07-23 13:35:20|4104.5|4103.5|4103.5|4102.5|4104.5|4103.5|4103.5|4102.5|1121
1627047330000|2021-07-23 13:35:30|4103|4103|4103.5|4102.5|4104.5|4103.5|4103|4102.5|1961
1627047340000|2021-07-23 13:35:40|4104|4103|4104.5|4104|4104.5|4104|4104|4103|469
1627047350000|2021-07-23 13:35:50|4105|4104.5|4105.5|4105|4105.5|4105|4105|4104|1156
1627047360000|2021-07-23 13:36:00|4106|4105.5|4108|4107.5|4109|4108|4106|4105.5|1972
1627047370000|2021-07-23 13:36:10|4108.5|4107|4109.5|4108|4109.5|4108.5|4108.5|4107|1649
1627047380000|2021-07-23 13:36:20|4109|4108.5|4111.5|4110.5|4111.5|4110.5|4109|4108|2125
1627047390000|2021-07-23 13:36:30|4111||4111.5||4111.5||4111||913
1627047400000|2021-07-23 13:36:40|4112|4111|4113.5|4112.5|4114|4113.5|4112|4111|3584
1627047410000|2021-07-23 13:36:50|4113|4112|4109.5|4108.5|4113|4112|4109.5|4108.5|3136
1627047420000|2021-07-23 13:37:00|4109|4108|4108.5|4107.5|4109|4108|4107.5|4107|2896
1627047430000|2021-07-23 13:37:10|4108|4107|4108.5|4107.5|4109|4108|4108|4107|476
1627047440000|2021-07-23 13:37:20|4108|4108|4108.5|4107.5|4109|4108|4108|4107.5|1121
1627047450000|2021-07-23 13:37:30|4108|4107|4107.5|4107|4108.5|4107.5|4107.5|4106.5|3109
1627047460000|2021-07-23 13:37:40|4108|4107.5|4107.5|4106.5|4108|4107.5|4107.5|4106.5|654
1627047470000|2021-07-23 13:37:50|4107||4107||4107.5||4107||1122
1627047480000|2021-07-23 13:38:00|4106.5|4106|4106.5|4105.5|4108|4107|4106.5|4105.5|3342
1627047490000|2021-07-23 13:38:10|4106||4106.5||4106.5||4106||538
1627047500000|2021-07-23 13:38:20|4106||4106.5||4106.5||4106||250
1627047510000|2021-07-23 13:38:30|4106|4105|4104|4103|4106.5|4105|4104|4103|4288
1627047520000|2021-07-23 13:38:40|4103.5|4102.5|4100.5|4099.5|4103.5|4102.5|4099|4098|6821
1627047530000|2021-07-23 13:38:50|4101|4100|4100.5|4099.5|4102.5|4101|4100.5|4099.5|1933
1627047540000|2021-07-23 13:39:00|4101|4100|4102|4101|4103|4102|4101|4100|1945
1627047550000|2021-07-23 13:39:10|4102.5|4101.5|4102.5|4101.5|4103|4102|4102|4101.5|1418
1627047560000|2021-07-23 13:39:20|4103|4102|4102|4101|4104|4103|4102|4101|5655
1627047570000|2021-07-23 13:39:30|||||||||250
1627047580000|2021-07-23 13:39:40|4102.5|4101.5|4103|4101.5|4103.5|4102|4102.5|4101.5|636
1627047590000|2021-07-23 13:39:50|4103.5|4102|4103|4102|4104|4103|4103|4101.5|1289
1627047600000|2021-07-23 13:40:00|4103.5|4102.5|4102|4101|4103.5|4102.5|4101.5|4101|3356
1627047610000|2021-07-23 13:40:10|4102.5|4101.5|4104|4103|4104|4103|4102.5|4101.5|1253
1627047620000|2021-07-23 13:40:20|4104.5|4103.5|4102.5|4102|4105|4104|4102.5|4102|3301
1627047630000|2021-07-23 13:40:30|4103|4102.5|4104|4103.5|4105|4103.5|4102.5|4102|2456
1627047640000|2021-07-23 13:40:40|4103.5|4103|4104|4103|4104.5|4103|4103.5|4103|541
1627047650000|2021-07-23 13:40:50|4104.5|4103.5|4106.5|4105.5|4106.5|4105.5|4104.5|4103.5|316
1627047660000|2021-07-23 13:41:00|4106|4105|4106|4104.5|4106.5|4105|4105.5|4104.5|937
1627047680000|2021-07-23 13:41:20|4106.5|4105|4105.5|4104.5|4107|4106|4105|4104.5|2885
1627047690000|2021-07-23 13:41:30|4106|4105|4105.5|4104.5|4106.5|4105|4105|4104|2900
1627047700000|2021-07-23 13:41:40|4106|4105|4106|4105|4106.5|4105.5|4106|4105|859
1627047710000|2021-07-23 13:41:50|4105.5|4104|4106.5|4105.5|4106.5|4105.5|4105|4104|816
1627047720000|2021-07-23 13:42:00|4106|4105|4106.5|4105|4107|4106|4105.5|4105|3037
1627047730000|2021-07-23 13:42:10|4106|4105.5|4105|4103.5|4106|4105.5|4104.5|4103.5|2449
1627047740000|2021-07-23 13:42:20|4105.5|4104|4106|4105|4106|4105.5|4105.5|4104|237
1627047750000|2021-07-23 13:42:30|4106.5|4105.5|4104.5|4103.5|4106.5|4106|4104|4103.5|2490
1627047760000|2021-07-23 13:42:40|||||||||1500
1627047770000|2021-07-23 13:42:50|4104|4103|4104.5|4103.5|4105|4104|4103.5|4103|2478
1627047780000|2021-07-23 13:43:00|4104|4103|4103|4101.5|4104|4103|4103|4101.5|2667
1627047790000|2021-07-23 13:43:10|4103.5|4102|4104|4102.5|4104|4102.5|4103.5|4102|234
1627047800000|2021-07-23 13:43:20|4103.5|4103|4103.5|4102.5|4104|4103|4103.5|4102.5|1265
1627047810000|2021-07-23 13:43:30|4104|4103|4103|4102.5|4104.5|4103.5|4103|4102.5|1401
1627047820000|2021-07-23 13:43:40|4103.5|4103|4102.5|4101.5|4104|4103|4102.5|4101.5|1837
1627047830000|2021-07-23 13:43:50|4102|4101|4104|4103|4104|4103|4102|4101|1854
1627047840000|2021-07-23 13:44:00|4103.5|4102.5|4104|4103|4104.5|4103.5|4103.5|4102.5|517
1627047850000|2021-07-23 13:44:10|4104.5||4104.5||4104.5||4104.5||98
1627047860000|2021-07-23 13:44:20|4104|4102.5|4103|4102|4104.5|4103|4103|4102|2108
1627047870000|2021-07-23 13:44:30|4103.5|4102.5|4102|4101.5|4103.5|4103|4102|4101|1590
1627047880000|2021-07-23 13:44:40|4102.5|4102|4101.5|4100.5|4102.5|4102|4101|4100|2918
1627047890000|2021-07-23 13:44:50|4102|4101|4103.5|4102.5|4103.5|4102.5|4101.5|4100.5|1709
1627047900000|2021-07-23 13:45:00|4103|4102|4103|4102|4103.5|4102.5|4102.5|4101.5|1395
1627047910000|2021-07-23 13:45:10|4103.5|4102.5|4104.5|4103.5|4104.5|4103.5|4103|4102.5|4666
1627047920000|2021-07-23 13:45:20|4105|4103|4105.5|4104.5|4105.5|4104.5|4105|4103|597
1627047930000|2021-07-23 13:45:30|4105|4105|4106.5|4105.5|4107|4106|4105|4104.5|4473
1627047940000|2021-07-23 13:45:40|4106|4105|4106.5|4105.5|4107|4106|4105|4104.5|1694
1627047950000|2021-07-23 13:45:50|4106|4105|4105|4104|4106.5|4106|4104|4103.5|6789
1627047960000|2021-07-23 13:46:00|4105.5|4104.5|4109|4108|4109|4108|4105.5|4104.5|2529
1627047970000|2021-07-23 13:46:10|4108.5|4107.5|4108|4107.5|4108.5|4107.5|4108|4107.5|183
1627047980000|2021-07-23 13:46:20|4107.5|4107|4108|4107|4108|4107|4107|4106|2063
1627047990000|2021-07-23 13:46:30|4107.5|4106.5|4107.5|4106.5|4108|4106.5|4107|4106.5|1320
1627048000000|2021-07-23 13:46:40|4108|4107|4107|4106|4108.5|4107.5|4106|4105.5|5107
1627048010000|2021-07-23 13:46:50|4107.5|4106.5|4108.5|4107.5|4108.5|4107.5|4107|4106.5|1196
1627048020000|2021-07-23 13:47:00|4109|4108|4109.5|4108.5|4109.5|4108.5|4108|4107|2483
1627048030000|2021-07-23 13:47:10|4110|4108|4110|4109|4110|4109|4110|4108|166
1627048040000|2021-07-23 13:47:20|4109.5|4108.5|4109|4108|4110|4109.5|4109|4108|2736
1627048050000|2021-07-23 13:47:30|4109.5|4108.5|4110|4108.5|4110|4108.5|4109.5|4108.5|2
1627048060000|2021-07-23 13:47:40|4110.5|4109|4111|4109.5|4111|4110|4110.5|4109|687
1627048070000|2021-07-23 13:47:50||4110||4110||4110||4110|0
1627048080000|2021-07-23 13:48:00|4111.5|4110.5|4112|4111.5|4112|4111.5|4110.5|4110|1822
1627048090000|2021-07-23 13:48:10|4112.5|4111|4112.5|4112|4112.5|4112|4112.5|4111|785
1627048100000|2021-07-23 13:48:20|4112|4111.5|4111|4110|4112.5|4111.5|4111|4110|3893
1627048110000|2021-07-23 13:48:30|4110.5|4109.5|4110.5|4109.5|4111|4109.5|4110.5|4109.5|146
1627048120000|2021-07-23 13:48:40|4110|4109|4112|4111|4112|4111|4109.5|4108.5|1546
1627048130000|2021-07-23 13:48:50|4111.5||4112||4112||4111.5||976
1627048140000|2021-07-23 13:49:00|||||||||121
1627048150000|2021-07-23 13:49:10|4112.5|4111.5|4113|4112|4113|4112.5|4112.5|4111|1421
1627048160000|2021-07-23 13:49:20|4112.5||4113||4113||4112.5||114
1627048170000|2021-07-23 13:49:30|4112.5|4111|4114.5|4113.5|4114.5|4113.5|4112|4111|2827
1627048180000|2021-07-23 13:49:40|4115.5|4114|4116|4115|4116.5|4115|4115|4114|230
1627048190000|2021-07-23 13:49:50|4115.5|4115.5|4115|4114.5|4116|4115.5|4114.5|4113.5|2713
1627048200000|2021-07-23 13:50:00|4114.5|4114|4115.5|4114.5|4115.5|4115|4114.5|4114|985
1627048210000|2021-07-23 13:50:10|4116.5|4115|4116.5|4115.5|4116.5|4115.5|4116.5|4115|148
1627048220000|2021-07-23 13:50:20|4117|4116|4118|4116.5|4118|4117|4117|4116|3004
1627048230000|2021-07-23 13:50:30|4117.5|4117|4117.5|4116.5|4118|4117|4117|4116.5|1397
1627048240000|2021-07-23 13:50:40|4118|4117|4120|4119|4120.5|4119|4118|4117|1104
1627048250000|2021-07-23 13:50:50|4120.5|4118.5|4117|4116.5|4120.5|4118.5|4117|4115.5|4060
1627048260000|2021-07-23 13:51:00|4117.5|4117|4118|4116.5|4118|4117|4117.5|4116.5|150
1627048270000|2021-07-23 13:51:10|||||||||100
1627048280000|2021-07-23 13:51:20|4117.5|4117|4118|4117|4118.5|4117.5|4117.5|4117|1665
1627048290000|2021-07-23 13:51:30|4118.5|4116.5|4118.5|4118|4118.5|4118|4118|4116.5|616
1627048300000|2021-07-23 13:51:40|4118|4117.5|4118|4117|4118.5|4117.5|4118|4117|1248
1627048310000|2021-07-23 13:51:50|4117.5|4116.5|4116.5|4115.5|4118|4116.5|4115.5|4115|4153
1627048320000|2021-07-23 13:52:00|4117|4116|4117|4116|4117|4116|4116.5|4115.5|631
1627048330000|2021-07-23 13:52:10|4117.5|4116.5|4118|4117|4118|4117|4116|4115|1501
1627048340000|2021-07-23 13:52:20|4118.5|4117.5|4119.5|4119|4119.5|4119|4118.5|4117.5|273
1627048350000|2021-07-23 13:52:30|4120.5|4119.5|4119.5|4118.5|4120.5|4119.5|4119.5|4118.5|1371
1627048360000|2021-07-23 13:52:40|4119|4118|4118|4116.5|4119.5|4118|4118|4116.5|1132
1627048370000|2021-07-23 13:52:50|4118.5|4117|4119|4118|4119|4118.5|4118.5|4117|669
1627048380000|2021-07-23 13:53:00|4119.5|4118.5|4121|4120.5|4121|4120.5|4119.5|4118.5|835
1627048390000|2021-07-23 13:53:10|4121.5|4120|4123|4121.5|4123|4121.5|4121.5|4120|1106
1627048400000|2021-07-23 13:53:20|4122.5||4122.5||4123||4122||312
1627048410000|2021-07-23 13:53:30|4123|4122|4122.5|4121.5|4123|4122|4122.5|4121.5|1476
1627048420000|2021-07-23 13:53:40|4122|4121|4121.5|4120|4122.5|4121|4121|4120|2627
1627048430000|2021-07-23 13:53:50|4121|4119.5|4120.5|4119.5|4121|4120|4120.5|4119.5|200
1627048440000|2021-07-23 13:54:00|4121|4120|4119.5|4118.5|4121|4120|4119.5|4118.5|4542
1627048450000|2021-07-23 13:54:10|4119|4118|4120|4119|4120.5|4119.5|4118|4117.5|2908
1627048460000|2021-07-23 13:54:20|4120.5|4119.5|4119|4118|4120.5|4119.5|4118|4117|4071
1627048470000|2021-07-23 13:54:30|4118.5|4117.5|4118|4116.5|4119|4117.5|4117.5|4116.5|522
1627048480000|2021-07-23 13:54:40|4118.5|4117|4118.5|4117.5|4119|4117.5|4118.5|4117|2011
1627048490000|2021-07-23 13:54:50|4119|4118|4119|4118|4119|4118|4119|4118|1217
1627048500000|2021-07-23 13:55:00|4119.5|4118.5|4119.5|4118.5|4119.5|4119|4118.5|4117.5|2059
1627048510000|2021-07-23 13:55:10|4119|4118|4117.5|4116|4119|4118|4117|4115.5|2166
1627048520000|2021-07-23 13:55:20|4118|4116.5|4118.5|4117.5|4119.5|4118|4118|4116.5|1064
1627048530000|2021-07-23 13:55:30|4118|4116.5|4118|4116.5|4118.5|4117|4117.5|4116.5|917
1627048540000|2021-07-23 13:55:40|4117.5|4117|4118|4117.5|4118.5|4117.5|4117.5|4116.5|151
1627048550000|2021-07-23 13:55:50||4117||4117||4117||4117|1300
1627048560000|2021-07-23 13:56:00|4118.5|4117.5|4118.5|4117.5|4118.5|4117.5|4117.5|4117|1858
1627048570000|2021-07-23 13:56:10|4118||4118.5||4118.5||4118||547
1627048580000|2021-07-23 13:56:20|4118|4118|4117.5|4117|4118.5|4118|4117.5|4117|2083
1627048590000|2021-07-23 13:56:30|4118.5|4117.5|4118.5|4117.5|4119|4118|4118.5|4117.5|1670
1627048600000|2021-07-23 13:56:40|4119|4118|4121.5|4120|4121.5|4120.5|4118.5|4117.5|1338
1627048610000|2021-07-23 13:56:50|4121|4119.5|4119.5|4118.5|4121|4120|4119|4118|2928
1627048620000|2021-07-23 13:57:00||4118||4118||4118||4118|0
1627048630000|2021-07-23 13:57:10|4120|4118.5|4120.5|4119.5|4120.5|4119.5|4120|4118.5|841
1627048640000|2021-07-23 13:57:20|4120|4120|4120.5|4119.5|4121|4120.5|4120|4119.5|1905
1627048650000|2021-07-23 13:57:30|4120|4119|4120|4119|4120|4119.5|4119.5|4118.5|2726
1627048660000|2021-07-23 13:57:40|4120.5|4119.5|4121|4120|4121|4120|4120.5|4119.5|4496
1627048670000|2021-07-23 13:57:50|4121.5|4120.5|4120.5|4120|4121.5|4120.5|4120.5|4120|1152
1627048680000|2021-07-23 13:58:00|4121|4120.5|4121|4120|4121.5|4121|4120.5|4120|3595
1627048690000|2021-07-23 13:58:10|4120.5|4119.5|4121|4120|4121|4120|4119|4118.5|4101
1627048700000|2021-07-23 13:58:20|4120.5|4120.5|4119|4118|4121|4120.5|4118.5|4117.5|4417
1627048710000|2021-07-23 13:58:30|4119.5|4118.5|4118.5|4117.5|4120|4119|4118|4117.5|2587
1627048720000|2021-07-23 13:58:40|4119|4118|4119.5|4118.5|4119.5|4118.5|4119|4118|272
1627048730000|2021-07-23 13:58:50|4119|4118|4120|4119.5|4120|4119.5|4119|4118|1130
1627048740000|2021-07-23 13:59:00|4120.5|4120|4122|4121|4122|4121|4120.5|4119.5|2493
1627048750000|2021-07-23 13:59:10|4121.5|4120|4122|4121|4122.5|4121|4121|4120|1122
1627048770000|2021-07-23 13:59:30|||||||||1
1627048780000|2021-07-23 13:59:40|4122.5|4121.5|4123.5|4123|4123.5|4123|4122.5|4121.5|3303
1627048790000|2021-07-23 13:59:50|4123|4122.5|4122|4121|4123.5|4122.5|4122|4121|3748
1627048800000|2021-07-23 14:00:00|4121.5|4120.5|4123.5|4122.5|4123.5|4122.5|4121.5|4120.5|775
1627048810000|2021-07-23 14:00:10|4123|4123|4124|4123|4124|4123.5|4123|4123|1052
1627048820000|2021-07-23 14:00:20|4123.5|4123.5|4124|4123|4124|4123.5|4123|4122|2028
1627048830000|2021-07-23 14:00:30|4123.5|4122.5|4125|4124|4125|4124.5|4123.5|4122|1514
1627048840000|2021-07-23 14:00:40|4125.5|4124.5|4126.5|4125|4126.5|4125.5|4125.5|4124.5|418
1627048850000|2021-07-23 14:00:50|4126||4126.5||4126.5||4126||39
1627048860000|2021-07-23 14:01:00|4127|4125.5|4127|4126.5|4128|4127.5|4127|4125|3679
1627048870000|2021-07-23 14:01:10|4126.5|4126|4126.5|4125|4126.5|4126|4126|4125|936
1627048880000|2021-07-23 14:01:20|4126|4124|4126|4125|4126|4125|4124.5|4123.5|1901
1627048890000|2021-07-23 14:01:30|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|4124.5|4123.5|2486
1627048900000|2021-07-23 14:01:40|4125|4124|4125|4124|4125|4124|4124.5|4124|133
1627048920000|2021-07-23 14:02:00|4124.5|4123.5|4124|4123|4125|4124.5|4123.5|4123|2836
1627048930000|2021-07-23 14:02:10|4123.5|4122.5|4124|4123|4124.5|4124|4123|4122.5|2622
1627048940000|2021-07-23 14:02:20|4124.5|4123.5|4124|4122|4125|4124|4122|4121.5|5613
1627048950000|2021-07-23 14:02:30|4125|4122.5|4124.5|4124|4125.5|4124.5|4124.5|4122.5|1761
1627048960000|2021-07-23 14:02:40|4125||4125||4125||4125||207
1627048970000|2021-07-23 14:02:50|4125.5|4124.5|4126|4125|4126|4125.5|4125.5|4124.5|1337
1627048980000|2021-07-23 14:03:00|4126.5|4125.5|4127|4126|4127|4126|4126.5|4125.5|1785
1627048990000|2021-07-23 14:03:10|4128|4125.5|4127.5|4126.5|4128.5|4127.5|4127|4125.5|1351
1627049000000|2021-07-23 14:03:20|4127|4127|4128.5|4127.5|4128.5|4127.5|4127|4126.5|666
1627049010000|2021-07-23 14:03:30|4129|4128|4128.5|4128|4129|4128.5|4128|4127.5|994
1627049020000|2021-07-23 14:03:40|4129|4128.5|4129|4128|4129.5|4128.5|4128.5|4128|2106
1627049030000|2021-07-23 14:03:50|4128.5|4127.5|4127.5|4126.5|4129|4127.5|4127.5|4126.5|3153
1627049040000|2021-07-23 14:04:00|4128|4127|4128.5|4127.5|4128.5|4128|4128|4126.5|48285
1627049050000|2021-07-23 14:04:10|4129|4128|4128|4127|4129.5|4128.5|4127.5|4126.5|3660
1627049060000|2021-07-23 14:04:20|4128.5|4127.5|4129|4128.5|4129|4128.5|4128|4127.5|146
1627049070000|2021-07-23 14:04:30|4129.5|4129|4128.5|4127|4129.5|4129|4127.5|4127|4647
1627049080000|2021-07-23 14:04:40|4128|4127.5|4128.5|4127.5|4128.5|4127.5|4127.5|4126.5|1162
1627049090000|2021-07-23 14:04:50|4128|4126.5|4128|4127|4128|4127|4127.5|4126.5|257
1627049100000|2021-07-23 14:05:00|4127.5|4127.5|4130.5|4130|4130.5|4130|4127.5|4127.5|3343
1627049110000|2021-07-23 14:05:10|4131|4130.5|4129.5|4128|4131.5|4130.5|4129|4128|5435
1627049120000|2021-07-23 14:05:20|4130|4128.5|4130|4129|4130|4129|4130|4128.5|151
1627049130000|2021-07-23 14:05:30|4130.5|4129.5|4130.5|4129.5|4130.5|4129.5|4129.5|4129|2650
1627049140000|2021-07-23 14:05:40|4130|4129|4129.5|4128.5|4130.5|4129|4129|4128.5|1763
1627049150000|2021-07-23 14:05:50|4130|4129|4130.5|4130|4130.5|4130|4130|4129|660
1627049160000|2021-07-23 14:06:00|4131|4130.5|4129|4128|4131|4130.5|4129|4128|2676
1627049170000|2021-07-23 14:06:10|4129.5|4128.5|4129.5|4128.5|4130|4129|4129|4128|1240
1627049180000|2021-07-23 14:06:20|4130|4129|4130|4129|4130|4129.5|4129.5|4128.5|1256
1627049190000|2021-07-23 14:06:30|4130.5|4129.5|4131|4130|4131|4130|4130.5|4129.5|122
1627049200000|2021-07-23 14:06:40|4130.5|4129.5|4130|4129.5|4130.5|4129.5|4130|4129.5|2895
1627049220000|2021-07-23 14:07:00|4129.5|4129|4129|4128|4130|4129|4128|4127.5|4436
1627049230000|2021-07-23 14:07:10||4128.5||4128||4128.5||4128|2021
1627049240000|2021-07-23 14:07:20|4129.5|4128.5|4129|4128|4129.5|4128.5|4129|4128|618
1627049250000|2021-07-23 14:07:30|4128.5|4127.5|4127|4126|4128.5|4127.5|4127|4126|2448
1627049260000|2021-07-23 14:07:40|4127.5||4127.5||4127.5||4127||0
1627049270000|2021-07-23 14:07:50|4127|4126.5|4129|4128|4129|4128|4127|4126.5|1175
1627049280000|2021-07-23 14:08:00|4128.5|4127.5|4127.5|4126.5|4128.5|4127.5|4127.5|4126.5|2132
1627049290000|2021-07-23 14:08:10|4128|4127|4128|4127|4128|4127.5|4127.5|4126.5|1142
1627049300000|2021-07-23 14:08:20|4127.5|4126.5|4127|4126|4128|4126.5|4127|4126|1176
1627049310000|2021-07-23 14:08:30|4126.5|4125.5|4127|4126|4127.5|4126|4126.5|4125.5|2638
1627049320000|2021-07-23 14:08:40|4126.5|4126.5|4127|4126|4127|4126.5|4126.5|4126|656
1627049330000|2021-07-23 14:08:50|4126.5|4125.5|4126|4125.5|4126.5|4126|4126|4125|1813
1627049340000|2021-07-23 14:09:00|4126.5|4126|4126|4125.5|4127.5|4126.5|4126|4125.5|3821
1627049350000|2021-07-23 14:09:10|4126.5||4126.5||4126.5||4126.5||112
1627049360000|2021-07-23 14:09:20|4126|4125|4125|4124.5|4126.5|4125|4125|4124.5|3866
1627049370000|2021-07-23 14:09:30|4124.5|4124|4126|4125|4126|4125|4124.5|4124|2261
1627049380000|2021-07-23 14:09:40|4126.5|4125.5|4126|4125|4126.5|4126|4126|4125|2604
1627049390000|2021-07-23 14:09:50|4126.5|4125.5|4126.5|4125.5|4126.5|4126|4126|4125|1249
1627049400000|2021-07-23 14:10:00|4126|4125|4125|4124|4126|4125|4124.5|4124|3521
1627049410000|2021-07-23 14:10:10|4124.5|4124.5|4124|4123|4124.5|4124.5|4124|4123|2132
1627049420000|2021-07-23 14:10:20|4123.5|4123.5|4124|4123|4124.5|4123.5|4123|4122.5|3112
1627049430000|2021-07-23 14:10:30|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|4124.5|4123.5|70
1627049440000|2021-07-23 14:10:40|4125|4124|4125.5|4124.5|4125.5|4124.5|4125|4124|868
1627049450000|2021-07-23 14:10:50|4125|4124|4125|4124|4125.5|4125|4125|4124|649
1627049460000|2021-07-23 14:11:00|4124.5|4124.5|4123.5|4122.5|4125|4124.5|4123|4122|8282
1627049470000|2021-07-23 14:11:10|4123|4122|4123.5|4122|4123.5|4122|4122.5|4122|562
1627049480000|2021-07-23 14:11:20|4123|4121.5|4123|4122|4123.5|4122.5|4122|4121.5|1568
1627049490000|2021-07-23 14:11:30|4122.5|4122.5|4122.5|4122|4123.5|4123|4122.5|4122|1628
1627049500000|2021-07-23 14:11:40|4123|4122.5|4125|4124|4125|4124|4123|4121.5|1229
1627049510000|2021-07-23 14:11:50|||||||||120
1627049520000|2021-07-23 14:12:00|4125.5|4124.5|4127.5|4127|4128|4127|4125.5|4124|6659
1627049530000|2021-07-23 14:12:10|4127|4126.5|4126.5|4126|4127.5|4127|4126|4125.5|3202
1627049540000|2021-07-23 14:12:20|4127|4126.5|4127|4126|4127.5|4126.5|4126.5|4126|549
1627049550000|2021-07-23 14:12:30|4127.5|4125.5|4126.5|4125.5|4127.5|4126|4126|4125.5|3711
1627049560000|2021-07-23 14:12:40|4127|4126|4127.5|4126.5|4127.5|4126.5|4127|4126|73
1627049570000|2021-07-23 14:12:50|4128|4127.5|4127|4126|4128|4127.5|4126.5|4126|3656
1627049580000|2021-07-23 14:13:00|4127.5|4126.5|4128.5|4127.5|4128.5|4127.5|4127.5|4126.5|763
1627049590000|2021-07-23 14:13:10|4128|4128|4129|4128|4129|4128|4128|4128|1352
1627049610000|2021-07-23 14:13:30|4129.5|4128.5|4131|4130|4131.5|4130.5|4129.5|4128.5|3807
1627049620000|2021-07-23 14:13:40|4130.5|4130.5|4128.5|4127.5|4131|4130.5|4128|4127.5|7408
1627049630000|2021-07-23 14:13:50|4129|4128|4129.5|4128.5|4129.5|4128.5|4129|4127.5|215
1627049640000|2021-07-23 14:14:00|4129|4128|4130.5|4129.5|4130.5|4129.5|4128.5|4128|1959
1627049650000|2021-07-23 14:14:10|4131|4130|4131|4130|4131|4130|4131|4130|241
1627049660000|2021-07-23 14:14:20|4130.5||4131||4131||4130.5||150
1627049670000|2021-07-23 14:14:30|4130.5|4130.5|4131|4130.5|4131|4130.5|4130.5|4130.5|205
1627049680000|2021-07-23 14:14:40|4132|4130|4131|4130|4132|4130.5|4130.5|4130|4346
1627049690000|2021-07-23 14:14:50|4130.5||4130.5||4130.5||4130.5||9371
1627049700000|2021-07-23 14:15:00|4131|4130.5|4131.5|4130.5|4131.5|4130.5|4130.5|4130|2289
1627049710000|2021-07-23 14:15:10|4131|4130|4131.5|4131|4131.5|4131|4131|4130|1438
1627049720000|2021-07-23 14:15:20|4131|4130.5|4131.5|4131|4131.5|4131|4131|4130.5|2830
1627049730000|2021-07-23 14:15:30||4130.5||4130.5||4130.5||4130.5|681
1627049740000|2021-07-23 14:15:40|4132|4131|4134|4132.5|4134|4132.5|4132|4130.5|3056
1627049750000|2021-07-23 14:15:50|4133.5||4134||4134||4133.5||6
1627049760000|2021-07-23 14:16:00|4134.5|4133|4135.5|4134.5|4135.5|4134.5|4134.5|4133|2428
1627049770000|2021-07-23 14:16:10|4135|4134|4133|4132|4135|4134|4132.5|4132|5943
1627049780000|2021-07-23 14:16:20|4132.5|4131.5|4132|4131|4133|4132|4131|4130.5|6577
1627049790000|2021-07-23 14:16:30|4131.5|4130.5|4132|4130.5|4132|4131|4131.5|4130.5|150
1627049800000|2021-07-23 14:16:40|4131.5|4131|4131.5|4130.5|4131.5|4131.5|4131.5|4130.5|1946
1627049810000|2021-07-23 14:16:50|4131|4129.5|4130.5|4130|4131|4130.5|4130|4129.5|4424
1627049820000|2021-07-23 14:17:00|4131|4130.5|4130.5|4130|4131|4130.5|4130.5|4130|99067
1627049830000|2021-07-23 14:17:10|4131||4130.5||4131||4130.5||1342
1627049840000|2021-07-23 14:17:20|4131||4131||4131||4130.5||1341
1627049850000|2021-07-23 14:17:30|4131.5|4130.5|4131.5|4131|4131.5|4131|4131|4130.5|1355
1627049860000|2021-07-23 14:17:40|4131|4130.5|4130.5|4130|4131.5|4130.5|4130.5|4130|1217
1627049870000|2021-07-23 14:17:50|4131|4130.5|4131.5|4130.5|4132|4131|4131|4130.5|1217
1627049880000|2021-07-23 14:18:00|4132.5|4131|4133|4132|4133|4132|4132|4131|3024
1627049890000|2021-07-23 14:18:10|4133.5|4132.5|4134.5|4133.5|4135|4134|4133.5|4132.5|1389
1627049900000|2021-07-23 14:18:20|4134|4134|4133.5|4132.5|4134.5|4134|4133|4132|8214
1627049910000|2021-07-23 14:18:30|4133||4133.5||4133.5||4133||1126
1627049930000|2021-07-23 14:18:50|4134|4132|4132|4131|4134|4132|4131|4130.5|3550
1627049940000|2021-07-23 14:19:00||4131.5||4131||4131.5||4131|1811
1627049950000|2021-07-23 14:19:10|4131.5|4130.5|4130.5|4129.5|4131.5|4130.5|4130.5|4129.5|1857
1627049960000|2021-07-23 14:19:20|4130|4130|4130.5|4130|4130.5|4130|4130|4130|903
1627049970000|2021-07-23 14:19:30|4131|4130.5|4131|4130.5|4132|4131|4131|4130.5|1075
1627049980000|2021-07-23 14:19:40|4130.5|4130|4131|4130.5|4131|4130.5|4130.5|4130|65
1627049990000|2021-07-23 14:19:50||4130||4130||4130||4130|621
1627050000000|2021-07-23 14:20:00|4131.5|4130.5|4131.5|4131|4132|4131.5|4131.5|4130.5|9178
1627050010000|2021-07-23 14:20:10|4132|4131.5|4132|4131|4132.5|4132|4131.5|4131|862
1627050020000|2021-07-23 14:20:20|4132.5|4131.5|4132.5|4131.5|4132.5|4131.5|4132.5|4131.5|818
1627050030000|2021-07-23 14:20:30|4132|4132|4131.5|4130.5|4132.5|4132|4131.5|4130.5|7566
1627050040000|2021-07-23 14:20:40|4132|4131|4132|4131|4132|4131.5|4132|4131|415
1627050050000|2021-07-23 14:20:50|4132.5|4131.5|4133.5|4132.5|4133.5|4132.5|4132.5|4131.5|1539
1627050060000|2021-07-23 14:21:00||4133||4132.5||4133||4132.5|1509
1627050070000|2021-07-23 14:21:10|4133|4132|4132|4131.5|4133.5|4132|4132|4131.5|2694
1627050080000|2021-07-23 14:21:20||4131||4131.5||4131.5||4131|390
1627050090000|2021-07-23 14:21:30|4131.5|4131|4130.5|4129.5|4132|4131.5|4130.5|4129.5|3750
1627050100000|2021-07-23 14:21:40|4131|4130|4130.5|4129.5|4131|4130.5|4130.5|4129.5|2150
1627050110000|2021-07-23 14:21:50|4130||4130.5||4130.5||4130||200
1627050120000|2021-07-23 14:22:00|4131|4130|4131|4130|4131|4130.5|4131|4129.5|2308
1627050130000|2021-07-23 14:22:10|4131.5|4130.5|4133|4132|4133|4132|4131|4130.5|2203
1627050140000|2021-07-23 14:22:20|4132.5||4133||4133||4132.5||294
1627050160000|2021-07-23 14:22:40|4132.5|4131.5|4132|4131|4132.5|4132|4131|4130|6305
1627050180000|2021-07-23 14:23:00|4131.5||4132||4132||4131.5||7533
1627050190000|2021-07-23 14:23:10|4132.5|4131.5|4133.5|4133|4133.5|4133|4132|4131.5|3206
1627050200000|2021-07-23 14:23:20|4134|4133.5|4134|4133|4134|4133.5|4133.5|4132.5|3560
1627050210000|2021-07-23 14:23:30|4134.5|4133.5|4134|4133.5|4135|4134|4134|4133.5|1451
1627050220000|2021-07-23 14:23:40|4134.5|4134|4135.5|4135|4135.5|4135|4134.5|4134|794
1627050230000|2021-07-23 14:23:50|4136|4135.5|4134.5|4133.5|4136|4135.5|4134|4133|10290
1627050240000|2021-07-23 14:24:00|4135|4134|4135|4134|4135|4134|4134.5|4134|797
1627050250000|2021-07-23 14:24:10|4134.5|4134.5|4135|4134|4135|4134.5|4134.5|4134|754
1627050260000|2021-07-23 14:24:20|4134.5|4134.5|4134.5|4133.5|4135.5|4135|4134.5|4133.5|18879
1627050270000|2021-07-23 14:24:30|||||||||173
1627050280000|2021-07-23 14:24:40|4134|4133|4133.5|4132.5|4134.5|4133|4133.5|4132.5|5978
1627050290000|2021-07-23 14:24:50|4133|4132|4132.5|4131.5|4133.5|4132|4132|4131|2429
1627050300000|2021-07-23 14:25:00|4132|4131|4132|4131|4132|4131|4131.5|4131|1095
1627050310000|2021-07-23 14:25:10|4131.5||4131.5||4131.5||4131.5||71
1627050320000|2021-07-23 14:25:20|4132|4130.5|4131|4130.5|4132|4131|4131|4130.5|857
1627050330000|2021-07-23 14:25:30|4131.5|4130|4131.5|4130.5|4131.5|4131|4131.5|4130|834
1627050340000|2021-07-23 14:25:40|4131||4131||4131||4131||278
1627050350000|2021-07-23 14:25:50|4130.5|4130|4129|4128.5|4130.5|4130|4128.5|4128|4301
1627050360000|2021-07-23 14:26:00|4129.5|4128|4130|4129|4130|4129|4128|4127.5|2088
1627050370000|2021-07-23 14:26:10||4129.5||4129.5||4129.5||4129.5|146
1627050380000|2021-07-23 14:26:20|4129.5|4129|4129.5|4128.5|4129.5|4129|4129|4128.5|1712
1627050400000|2021-07-23 14:26:40|4129|4128|4129|4128.5|4129.5|4128.5|4128.5|4128|947
1627050410000|2021-07-23 14:26:50|4128.5|4128|4127|4126|4129|4128|4126.5|4126|5193
1627050420000|2021-07-23 14:27:00|4126|4125.5|4128|4127|4128|4127.5|4126|4125.5|2055
1627050430000|2021-07-23 14:27:10|4128.5|4127.5|4129|4128|4129|4128.5|4128.5|4127.5|1105
1627050440000|2021-07-23 14:27:20|4128.5|4127.5|4129|4127.5|4129|4127.5|4128.5|4127.5|725
1627050450000|2021-07-23 14:27:30|4128.5|4128|4128.5|4127.5|4128.5|4128|4128|4127.5|218
1627050460000|2021-07-23 14:27:40|4128|4127|4127|4126|4128.5|4127|4127|4126|1458
1627050470000|2021-07-23 14:27:50|4126.5|4125.5|4124.5|4123.5|4127|4125.5|4124|4123.5|4056
1627050480000|2021-07-23 14:28:00|4125|4124|4125|4124|4125.5|4124.5|4125|4124|790
1627050490000|2021-07-23 14:28:10|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|4125.5|4124.5|345
1627050500000|2021-07-23 14:28:20||4125||4125||4125||4125|526
1627050510000|2021-07-23 14:28:30|4126|4125.5|4126|4125.5|4126|4125.5|4125.5|4125.5|578
1627050520000|2021-07-23 14:28:40|4125|4125|4125.5|4124.5|4125.5|4125|4125|4124.5|2916
1627050530000|2021-07-23 14:28:50|4125|4124|4125|4124.5|4125|4124.5|4124.5|4124|344
1627050540000|2021-07-23 14:29:00|4125.5|4125|4126|4125.5|4126|4125.5|4125|4124.5|1453
1627050550000|2021-07-23 14:29:10|4126.5|4126|4126.5|4125.5|4126.5|4126|4126|4125.5|1199
1627050570000|2021-07-23 14:29:30|4126|4125|4125.5|4124.5|4126|4125|4125|4124.5|1800
1627050580000|2021-07-23 14:29:40|4125|4124|4125|4124|4125.5|4124.5|4124|4123.5|3588
1627050590000|2021-07-23 14:29:50|4124.5|4124.5|4124.5|4123.5|4125|4124.5|4124.5|4123.5|3652
1627050600000|2021-07-23 14:30:00|4124|4123|4123.5|4123|4124|4123.5|4123.5|4123|678
1627050610000|2021-07-23 14:30:10|4124||4124||4124||4124||180
1627050620000|2021-07-23 14:30:20||4123.5||4123||4123.5||4123|59
1627050630000|2021-07-23 14:30:30|4124.5|4123.5|4125.5|4124.5|4125.5|4125|4124.5|4123|10309
1627050650000|2021-07-23 14:30:50|4125|4124|4125.5|4124.5|4125.5|4125|4124.5|4124|7989
1627050660000|2021-07-23 14:31:00|4126|4125|4126|4125|4126.5|4126|4125.5|4125|4845
1627050670000|2021-07-23 14:31:10|4125.5|4124.5|4125|4124.5|4125.5|4124.5|4124.5|4123.5|5431
1627050680000|2021-07-23 14:31:20|4125.5|4125|4126.5|4125.5|4127|4126|4125.5|4124.5|1421
1627050690000|2021-07-23 14:31:30|4126|4125|4127|4126|4127|4126|4126|4125|2442
1627050700000|2021-07-23 14:31:40|||||||||81
1627050710000|2021-07-23 14:31:50|||||||||200
1627050720000|2021-07-23 14:32:00|4127.5|4126.5|4128.5|4127.5|4128.5|4127.5|4127.5|4126.5|1086
1627050730000|2021-07-23 14:32:10|4129|4128|4129.5|4128.5|4129.5|4129|4128.5|4127.5|3584
1627050740000|2021-07-23 14:32:20|4129|4129|4129|4128|4129.5|4129|4128.5|4128|6179
1627050750000|2021-07-23 14:32:30|4128.5|4128.5|4130|4129|4130|4129|4128.5|4128|3305
1627050760000|2021-07-23 14:32:40|4130.5|4129.5|4130.5|4129.5|4130.5|4129.5|4130.5|4129.5|1255
1627050770000|2021-07-23 14:32:50|4130||4130||4130||4130||2325
1627050780000|2021-07-23 14:33:00|4129.5|4129|4130|4129|4130|4129|4129|4128|3417
1627050790000|2021-07-23 14:33:10|4130.5|4129.5|4130.5|4129.5|4131|4130|4130|4129.5|2379
1627050800000|2021-07-23 14:33:20|4130||4130.5||4130.5||4130||410
1627050810000|2021-07-23 14:33:30|4130||4130||4130||4130||259
1627050820000|2021-07-23 14:33:40|4130.5||4130||4130.5||4130||0
1627050830000|2021-07-23 14:33:50|4130.5|4130|4130.5|4129.5|4130.5|4130|4129.5|4129|3397
1627050840000|2021-07-23 14:34:00|4131|4130|4131|4130|4131|4130.5|4130.5|4129.5|597
1627050850000|2021-07-23 14:34:10|4130.5|4130.5|4130.5|4130|4131|4130.5|4130.5|4130|1673
1627050860000|2021-07-23 14:34:20|4130|4129.5|4130|4129|4130.5|4130|4128.5|4127.5|7955
1627050870000|2021-07-23 14:34:30||4129.5||4129||4129.5||4129|435
1627050880000|2021-07-23 14:34:40|||||||||67
1627050900000|2021-07-23 14:35:00|4129.5|4128.5|4129.5|4128.5|4130|4129|4129|4128.5|3099
1627050910000|2021-07-23 14:35:10|4130|4129|4130|4129|4130.5|4130|4130|4129|1757
1627050920000|2021-07-23 14:35:20|4129.5|4128.5|4129|4128.5|4129.5|4128.5|4129|4128|2092
1627050930000|2021-07-23 14:35:30|4128.5|4128|4129.5|4128.5|4129.5|4128.5|4128.5|4128|1000
1627050940000|2021-07-23 14:35:40|4130|4129|4131|4130|4131|4130|4130|4129|474
1627050950000|2021-07-23 14:35:50|4130.5||4130.5||4130.5||4130.5||466
1627050960000|2021-07-23 14:36:00|4131|4130.5|4132.5|4131.5|4132.5|4131.5|4131|4130.5|2672
1627050970000|2021-07-23 14:36:10|4132|4131|4132|4131|4132|4131|4132|4131|2102
1627050980000|2021-07-23 14:36:20|4131.5|4130.5|4132.5|4131.5|4132.5|4131.5|4131|4130.5|1075
1627051000000|2021-07-23 14:36:40|4133|4132|4134.5|4133.5|4134.5|4133.5|4133|4132|1036
1627051010000|2021-07-23 14:36:50|4134|4134|4134.5|4134|4134.5|4134|4134|4133.5|597
1627051020000|2021-07-23 14:37:00|4135|4134.5|4135|4134|4135|4134.5|4134.5|4133.5|1463
1627051030000|2021-07-23 14:37:10|4135.5|4134.5|4135.5|4135|4135.5|4135|4135.5|4134|627
1627051040000|2021-07-23 14:37:20|4136|4135.5|4136.5|4135.5|4136.5|4135.5|4135.5|4135|4913
1627051050000|2021-07-23 14:37:30|4137|4136|4137|4136.5|4137.5|4136.5|4137|4135.5|751
1627051060000|2021-07-23 14:37:40|4137.5||4137.5||4137.5||4137.5||998
1627051070000|2021-07-23 14:37:50|4137|4136|4135.5|4134.5|4137.5|4136|4135.5|4134.5|4635
1627051080000|2021-07-23 14:38:00|4135||4135.5||4135.5||4135||242
1627051090000|2021-07-23 14:38:10|4136|4135|4136|4135|4136|4135.5|4136|4134.5|351
1627051100000|2021-07-23 14:38:20|4135.5|4134.5|4135.5|4134.5|4136|4134.5|4135.5|4134.5|442
1627051120000|2021-07-23 14:38:40|4135|4135|4135|4134|4136|4135.5|4134.5|4134|11026
1627051130000|2021-07-23 14:38:50|4134.5|4134.5|4134|4133|4134.5|4134.5|4134|4133|1277
1627051140000|2021-07-23 14:39:00|4134.5|4133.5|4135|4134|4135|4134.5|4134.5|4133.5|1712
1627051150000|2021-07-23 14:39:10|4134.5|4134.5|4134.5|4133.5|4135|4134.5|4134|4133.5|3883
1627051160000|2021-07-23 14:39:20|4134|4133|4134|4133|4134|4133.5|4134|4133|1559
1627051170000|2021-07-23 14:39:30|4133.5|4132.5|4133.5|4132.5|4133.5|4132.5|4132.5|4131.5|599
1627051180000|2021-07-23 14:39:40|4134|4133|4134|4133|4134|4133.5|4133.5|4132.5|115
1627051190000|2021-07-23 14:39:50|4133.5|4132.5|4134|4133|4134|4133.5|4133.5|4132.5|450
1627051200000|2021-07-23 14:40:00|4134.5|4133.5|4135|4134|4135|4134.5|4134.5|4132.5|2581
1627051210000|2021-07-23 14:40:10|4135.5|4134.5|4135.5|4134.5|4136|4135|4135|4134.5|4853
1627051220000|2021-07-23 14:40:20|4135|4135|4135|4134|4135|4135|4134.5|4133.5|7605
1627051230000|2021-07-23 14:40:30|4134.5|4133.5|4134.5|4133.5|4134.5|4134|4134.5|4133.5|4733
1627051240000|2021-07-23 14:40:40|4134|4133|4133|4132|4134|4133.5|4132.5|4132|2422
1627051250000|2021-07-23 14:40:50||4132.5||4132.5||4132.5||4132.5|0
1627051260000|2021-07-23 14:41:00|4132.5|4132|4133|4132|4133|4132|4132.5|4132|153
1627051270000|2021-07-23 14:41:10|4133.5|4132.5|4134|4133|4134.5|4134|4133.5|4132.5|2266
1627051280000|2021-07-23 14:41:20|4133.5||4133.5||4133.5||4133.5||202
1627051290000|2021-07-23 14:41:30|4134|4133.5|4134|4133|4134|4133.5|4133.5|4133|610
1627051300000|2021-07-23 14:41:40|4133.5||4134||4134||4133.5||738
1627051310000|2021-07-23 14:41:50|4133.5|4132.5|4133.5|4132.5|4133.5|4133|4133|4132.5|2975
1627051320000|2021-07-23 14:42:00|4133|4133|4133.5|4133|4133.5|4133|4133|4133|1448
1627051330000|2021-07-23 14:42:10|4133|4132.5|4133|4132.5|4133|4132.5|4133|4132.5|1785
1627051340000|2021-07-23 14:42:20|4133.5|4133|4133.5|4133|4133.5|4133|4133|4133|1719
1627051350000|2021-07-23 14:42:30|4133|4132.5|4133.5|4132.5|4133.5|4132.5|4133|4132.5|292
1627051360000|2021-07-23 14:42:40|4134|4133|4134|4133|4134.5|4134|4134|4132.5|1394
1627051370000|2021-07-23 14:42:50|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|4134.5|4133.5|526
1627051380000|2021-07-23 14:43:00|4134|4133|4131.5|4130.5|4134.5|4133|4131.5|4130.5|6777
1627051390000|2021-07-23 14:43:10|4132|4131|4132.5|4131.5|4132.5|4131.5|4132|4131|370
1627051400000|2021-07-23 14:43:20|||||||||101
1627051410000|2021-07-23 14:43:30|||||||||431
1627051420000|2021-07-23 14:43:40|4133|4132|4133|4132|4133|4132.5|4133|4132|954
1627051430000|2021-07-23 14:43:50|4132.5|4132.5|4133.5|4133|4133.5|4133|4132.5|4132.5|342
1627051440000|2021-07-23 14:44:00|||||||||1976
1627051450000|2021-07-23 14:44:10|||||||||58
1627051460000|2021-07-23 14:44:20|4134|4133.5|4134.5|4134|4135|4134|4134|4133.5|4997
1627051470000|2021-07-23 14:44:30|4135|4134.5|4136|4135|4136|4135|4134.5|4134.5|3792
1627051480000|2021-07-23 14:44:40|4135.5|4134.5|4134.5|4134|4135.5|4134.5|4134.5|4134|3799
1627051490000|2021-07-23 14:44:50|4135|4134.5|4135|4134.5|4135|4134.5|4135|4134.5|337
1627051500000|2021-07-23 14:45:00|4135.5|4135|4136|4135.5|4136|4135.5|4135.5|4135|647
1627051510000|2021-07-23 14:45:10|4135.5|4135|4137|4136|4137|4136|4135.5|4135|2089
1627051520000|2021-07-23 14:45:20|4136.5|4135.5|4137|4136|4137|4136|4136|4135|3259
1627051530000|2021-07-23 14:45:30|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|4136.5|4135.5|0
1627051540000|2021-07-23 14:45:40|4136|4136|4136.5|4135.5|4136.5|4136|4136|4135.5|2151
1627051560000|2021-07-23 14:46:00|4136||4136||4136.5||4136||196
1627051570000|2021-07-23 14:46:10|4135.5|4135|4135.5|4135|4136|4135.5|4135|4134.5|4996
1627051580000|2021-07-23 14:46:20|4136||4136||4136||4136||199
1627051590000|2021-07-23 14:46:30|4135.5|4134.5|4136|4135|4136|4135.5|4135|4134.5|4238
1627051600000|2021-07-23 14:46:40|4135.5|4135.5|4137.5|4136|4137.5|4137|4135.5|4135.5|10792
1627051610000|2021-07-23 14:46:50|4138|4136.5|4138|4137|4138|4137|4138|4136.5|376
1627051620000|2021-07-23 14:47:00|||||||||73
1627051630000|2021-07-23 14:47:10|4137.5|4136.5|4137.5|4137|4137.5|4137|4136.5|4135.5|5092
1627051640000|2021-07-23 14:47:20|4138|4136.5|4138.5|4137.5|4138.5|4138|4138|4136.5|640
1627051650000|2021-07-23 14:47:30|4138||4138||4138||4138||0
1627051660000|2021-07-23 14:47:40|4138.5|4138|4139|4138.5|4139|4138.5|4138.5|4138|1353
1627051670000|2021-07-23 14:47:50|4138.5|4138|4139|4138|4139|4138.5|4138.5|4138|1362
1627051680000|2021-07-23 14:48:00|4138.5|4137.5|4137.5|4136.5|4138.5|4138|4137.5|4136.5|5407
1627051700000|2021-07-23 14:48:20|4137|4137|4138.5|4137.5|4138.5|4137.5|4137|4137|2224
1627051710000|2021-07-23 14:48:30|||||||||1921
1627051720000|2021-07-23 14:48:40|4139|4138|4138.5|4138|4139|4138.5|4138.5|4137.5|2574
1627051730000|2021-07-23 14:48:50|4139|4138.5|4138|4137|4140|4139|4138|4137|7271
1627051740000|2021-07-23 14:49:00|4137.5|4136.5|4137.5|4136.5|4138|4137|4137|4136.5|619
1627051750000|2021-07-23 14:49:10|4138|4137|4137.5|4137|4138|4137|4137.5|4137|334
1627051760000|2021-07-23 14:49:20|||||||||103
1627051770000|2021-07-23 14:49:30|4137|4136.5|4138|4137.5|4138.5|4138|4137|4136.5|3259
1627051780000|2021-07-23 14:49:40|4138.5|4138|4137|4136.5|4138.5|4138|4137|4136.5|2579
1627051790000|2021-07-23 14:49:50|4136.5|4136|4136|4135|4136.5|4136|4136|4135|1310
1627051800000|2021-07-23 14:50:00|4135.5|4134.5|4135|4134|4136|4135|4135|4134|3344
1627051810000|2021-07-23 14:50:10|4135.5|4134.5|4136|4135|4136|4135.5|4135.5|4134.5|846
1627051820000|2021-07-23 14:50:20|4135.5||4136||4136||4135.5||1427
1627051830000|2021-07-23 14:50:30|4135.5|4135.5|4136|4135|4136.5|4136|4135.5|4135|1305
1627051840000|2021-07-23 14:50:40|4135.5|4134.5|4134|4133|4136|4134.5|4134|4133|4340
1627051850000|2021-07-23 14:50:50|||||||||1
1627051860000|2021-07-23 14:51:00|||||||||439
1627051870000|2021-07-23 14:51:10|||||||||457
1627051880000|2021-07-23 14:51:20|4133.5|4133.5|4135.5|4134.5|4136|4135|4133.5|4133.5|14476
1627051890000|2021-07-23 14:51:30|4136|4135|4136|4135|4137|4136.5|4135.5|4135|4900
1627051900000|2021-07-23 14:51:40|4135.5|4134.5|4135.5|4134|4135.5|4134.5|4134.5|4134|2167
1627051910000|2021-07-23 14:51:50|4135|4134.5|4135.5|4135|4135.5|4135|4135|4134.5|1309
1627051920000|2021-07-23 14:52:00|4135|4134.5|4135|4134.5|4135|4134.5|4135|4134.5|146
1627051930000|2021-07-23 14:52:10|4134.5|4134|4135.5|4134.5|4136|4135|4134.5|4134|2600
1627051940000|2021-07-23 14:52:20|4135||4135.5||4135.5||4135||0
1627051950000|2021-07-23 14:52:30|4135|4134|4135|4134|4135.5|4134|4134.5|4134|2896
1627051960000|2021-07-23 14:52:40|4135.5|4134.5|4136|4135|4138|4137|4135.5|4134.5|17012
1627051970000|2021-07-23 14:52:50|4135.5|4134.5|4135.5|4134.5|4136|4134.5|4135.5|4134.5|148
1627051980000|2021-07-23 14:53:00|4135||4135||4135||4135||0
1627051990000|2021-07-23 14:53:10|4135.5|4135|4136|4134.5|4136|4135|4135|4134.5|1557
1627052000000|2021-07-23 14:53:20|4135.5|4135|4135|4134.5|4136.5|4136|4135|4134.5|4436
1627052010000|2021-07-23 14:53:30|4134.5|4134|4135|4133.5|4135|4134|4134.5|4133.5|484
1627052020000|2021-07-23 14:53:40|4134.5||4134.5||4134.5||4134||468
1627052030000|2021-07-23 14:53:50|4134|4133|4133.5|4132.5|4134.5|4134|4133.5|4132.5|1403
1627052040000|2021-07-23 14:54:00|4133|4133|4134|4133|4134|4133.5|4133|4133|1281
1627052050000|2021-07-23 14:54:10|4134.5|4133.5|4135|4134.5|4135|4134.5|4134.5|4133|567
1627052060000|2021-07-23 14:54:20|4135.5|4135|4136|4135.5|4136|4135.5|4135.5|4135|787
1627052070000|2021-07-23 14:54:30|4135.5|4135|4135.5|4135|4136|4135|4135.5|4135|996
1627052080000|2021-07-23 14:54:40|4136|4135.5|4138|4137.5|4138|4137.5|4136|4135.5|964
1627052090000|2021-07-23 14:54:50|4138.5||4138.5||4139||4138||0
1627052100000|2021-07-23 14:55:00|4138|4137|4137.5|4137|4138|4137.5|4137.5|4136.5|3347
1627052110000|2021-07-23 14:55:10|4137|4136.5|4137|4136|4137|4136.5|4136.5|4136|1083
1627052120000|2021-07-23 14:55:20|4137.5|4136.5|4137.5|4136.5|4138|4137|4137.5|4136|2045
1627052130000|2021-07-23 14:55:30|4137|4137|4137.5|4137|4137.5|4137|4137|4137|54
1627052140000|2021-07-23 14:55:40|4138|4136.5|4136.5|4135.5|4138|4136.5|4136|4135.5|3739
1627052150000|2021-07-23 14:55:50|4137|4136|4137|4136|4137|4136|4137|4136|302
1627052180000|2021-07-23 14:56:20|4137.5|4136.5|4138|4137|4138|4137.5|4137.5|4136|2529
1627052190000|2021-07-23 14:56:30|4137.5||4137.5||4137.5||4137.5||468
1627052200000|2021-07-23 14:56:40|4137|4136.5|4137.5|4136.5|4137.5|4137|4137|4136.5|1423
1627052210000|2021-07-23 14:56:50|4137||4137||4137||4137||1405
1627052220000|2021-07-23 14:57:00|4137.5|4137|4137.5|4136.5|4138.5|4137.5|4137|4136.5|3787
1627052230000|2021-07-23 14:57:10|4137|4136|4137|4136.5|4137.5|4136.5|4137|4136|1306
1627052240000|2021-07-23 14:57:20|4137.5|4137|4138|4137.5|4138.5|4138|4137.5|4137|2366
1627052250000|2021-07-23 14:57:30|4137.5|4137|4137.5|4136|4137.5|4137.5|4137|4136|4218
1627052260000|2021-07-23 14:57:40|4138|4136.5|4138|4137.5|4138|4137.5|4138|4136.5|1667
1627052270000|2021-07-23 14:57:50|4138.5|4137|4138|4137|4138.5|4138|4138|4137|2113
1627052280000|2021-07-23 14:58:00|4137.5|4136.5|4137|4136.5|4138|4137|4136.5|4136|3718
1627052290000|2021-07-23 14:58:10|4136.5|4136|4137|4136|4137|4136|4136.5|4136|458
1627052300000|2021-07-23 14:58:20|4136.5|4135.5|4136.5|4135.5|4137|4136|4136.5|4135.5|2496
1627052310000|2021-07-23 14:58:30|4136|4135|4136|4135|4136.5|4135.5|4135.5|4135|504
1627052320000|2021-07-23 14:58:40|4136.5|4135.5|4136.5|4136|4137|4136.5|4136.5|4135.5|612
1627052330000|2021-07-23 14:58:50|4137|4136.5|4137|4136|4137.5|4137|4137|4136|3789
1627052340000|2021-07-23 14:59:00|4136.5|4135.5|4136.5|4136|4136.5|4136|4136.5|4135.5|324
1627052350000|2021-07-23 14:59:10|4136|4135.5|4136.5|4135.5|4136.5|4135.5|4136|4135.5|503
1627052360000|2021-07-23 14:59:20|4136|4136|4136.5|4135.5|4136.5|4136|4136|4135.5|765
1627052370000|2021-07-23 14:59:30|4136||4136||4136.5||4136||105
1627052380000|2021-07-23 14:59:40|4135.5|4135|4136|4135|4136|4135.5|4135.5|4135|2773
1627052400000|2021-07-23 15:00:00|4136.5|4135.5|4137|4136|4137|4136|4136|4135|3372
1627052410000|2021-07-23 15:00:10|4136.5|4136.5|4136.5|4136|4137|4136.5|4136.5|4136|790
1627052420000|2021-07-23 15:00:20|4137||4137||4137||4137||123
1627052430000|2021-07-23 15:00:30|4137.5|4136.5|4139|4138|4139|4138|4137.5|4136.5|4828
1627052440000|2021-07-23 15:00:40|4138.5|4137.5|4137|4136.5|4138.5|4137.5|4137|4136.5|5978
1627052450000|2021-07-23 15:00:50|4137.5||4137.5||4137.5||4137||127
1627052460000|2021-07-23 15:01:00|4137|4137|4137.5|4137|4138.5|4137.5|4137|4137|1773
1627052470000|2021-07-23 15:01:10|4138|4137.5|4138.5|4137.5|4139.5|4139|4138|4137.5|5680
1627052480000|2021-07-23 15:01:20|4139|4138|4139|4138|4139|4138.5|4139|4138|1442
1627052490000|2021-07-23 15:01:30|4138.5|4138.5|4140|4139|4140|4139.5|4138.5|4138|2458
1627052500000|2021-07-23 15:01:40|4139.5|4138.5|4138|4137.5|4139.5|4138.5|4138|4137.5|2584
1627052510000|2021-07-23 15:01:50|4138.5||4138.5||4138.5||4138.5||558
1627052530000|2021-07-23 15:02:10|4139|4138|4138.5|4138|4139|4138.5|4138.5|4138|1550
1627052540000|2021-07-23 15:02:20|4139|4137.5|4137.5|4137|4139|4138|4137.5|4137|2628
1627052550000|2021-07-23 15:02:30|4137|4136.5|4137|4136|4137|4136.5|4137|4136|1029
1627052560000|2021-07-23 15:02:40|4137.5|4136.5|4138|4137|4138|4137|4137.5|4136.5|985
1627052570000|2021-07-23 15:02:50|4137.5||4138||4138||4137.5||50
1627052580000|2021-07-23 15:03:00|4137.5|4137.5|4139|4138|4139|4138|4137.5|4137|2755
1627052590000|2021-07-23 15:03:10|4139.5|4138.5|4139|4138|4140|4138.5|4138.5|4138|6377
1627052610000|2021-07-23 15:03:30|4139.5|4138.5|4139|4138|4140.5|4140|4139|4138|5739
1627052630000|2021-07-23 15:03:50|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|996
1627052640000|2021-07-23 15:04:00|4139|4139|4139.5|4139|4141.5|4141|4139|4138.5|11231
1627052650000|2021-07-23 15:04:10|4139|4138.5|4139.5|4139|4140|4139|4139|4138.5|1352
1627052660000|2021-07-23 15:04:20|4139|4138.5|4139.5|4138.5|4139.5|4139|4139|4138.5|777
1627052670000|2021-07-23 15:04:30|4139||4139.5||4139.5||4139||1357
1627052680000|2021-07-23 15:04:40|4139|4139|4140|4139.5|4140.5|4139.5|4139|4139|830
1627052690000|2021-07-23 15:04:50|4139.5|4139|4140|4139|4140|4139.5|4139.5|4139|1107
1627052700000|2021-07-23 15:05:00|4139.5|4139.5|4140|4139|4140|4139.5|4139.5|4139|636
1627052710000|2021-07-23 15:05:10|4139.5|4138.5|4139|4138.5|4139.5|4138.5|4139|4138.5|2489
1627052720000|2021-07-23 15:05:20|4139.5|4139|4139.5|4138.5|4139.5|4139|4139.5|4138.5|73
1627052730000|2021-07-23 15:05:30|4140|4139|4140|4139.5|4140|4139.5|4140|4139|623
1627052740000|2021-07-23 15:05:40|4140.5|4140|4140.5|4139.5|4140.5|4140|4140|4139.5|1904
1627052750000|2021-07-23 15:05:50|4140||4140.5||4140.5||4140||309
1627052770000|2021-07-23 15:06:10|4140|4140|4141|4140.5|4141.5|4141|4140|4139.5|2246
1627052780000|2021-07-23 15:06:20|4141.5|4141|4142|4141|4142.5|4142|4141.5|4141|1871
1627052790000|2021-07-23 15:06:30|4141.5|4140.5|4140.5|4139.5|4141.5|4140.5|4140|4139.5|2919
1627052800000|2021-07-23 15:06:40|4141|4140|4141.5|4140.5|4141.5|4140.5|4140.5|4140|275
1627052810000|2021-07-23 15:06:50|4141|4140|4140.5|4140|4141|4140|4140.5|4140|1281
1627052820000|2021-07-23 15:07:00|4140|4139.5|4139.5|4138.5|4140|4139.5|4139|4138.5|2762
1627052830000|2021-07-23 15:07:10|4139|4138|4139.5|4138.5|4139.5|4139|4139|4138|899
1627052850000|2021-07-23 15:07:30|4140|4139|4140.5|4139.5|4140.5|4140|4140|4139|1807
1627052860000|2021-07-23 15:07:40|4140|4140|4140|4139|4140.5|4140|4140|4139|2600
1627052880000|2021-07-23 15:08:00|4139.5|4139.5|4139|4138.5|4140.5|4140|4139|4138.5|3170
1627052890000|2021-07-23 15:08:10|4138.5|4138|4138.5|4137.5|4139|4138|4138.5|4137.5|311
1627052940000|2021-07-23 15:09:00|4138|4138|4138.5|4138|4139|4138.5|4138|4137.5|3423
1627052950000|2021-07-23 15:09:10|4138|4137.5|4138.5|4137.5|4139|4138.5|4138|4137.5|977
1627052960000|2021-07-23 15:09:20|4139|4138|4139.5|4139|4139.5|4139|4139|4138|460
1627052970000|2021-07-23 15:09:30|4139|4138.5|4139.5|4138.5|4139.5|4138.5|4139|4138.5|1079
1627052980000|2021-07-23 15:09:40|||||||||5
1627052990000|2021-07-23 15:09:50|||||||||69
1627053000000|2021-07-23 15:10:00|4139||4139||4139.5||4139||1771
1627053010000|2021-07-23 15:10:10|4139.5|4139|4139|4138.5|4140|4139.5|4139|4138|8485
1627053020000|2021-07-23 15:10:20|4139.5|4139|4139|4138|4139.5|4139|4139|4138|1041
1627053030000|2021-07-23 15:10:30|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|1067
1627053040000|2021-07-23 15:10:40|4139|4139|4140|4139|4140|4139|4139|4138.5|2302
1627053050000|2021-07-23 15:10:50|||||||||200
1627053060000|2021-07-23 15:11:00|4139.5|4139.5|4140|4139|4140.5|4140|4139.5|4139|6322
1627053080000|2021-07-23 15:11:20|4140.5|4139.5|4141|4140|4141.5|4140.5|4140|4139|2738
1627053090000|2021-07-23 15:11:30|4141.5|4140.5|4140|4139.5|4141.5|4141|4140|4139.5|1185
1627053100000|2021-07-23 15:11:40|4139.5|4139|4139.5|4138.5|4139.5|4139|4139.5|4138.5|777
1627053110000|2021-07-23 15:11:50|4139|4138|4139|4138|4139|4138|4139|4138|1081
1627053120000|2021-07-23 15:12:00|4138.5|4137.5|4139.5|4138.5|4139.5|4139|4138|4137.5|2041
1627053130000|2021-07-23 15:12:10|4140|4139|4139.5|4138.5|4140|4139|4139|4138.5|967
1627053140000|2021-07-23 15:12:20|4139||4139.5||4139.5||4139||805
1627053160000|2021-07-23 15:12:40|4139|4139|4139.5|4138.5|4139.5|4139|4139|4138.5|867
1627053170000|2021-07-23 15:12:50|4139|4139|4140|4138.5|4140|4139|4139|4138.5|2794
1627053180000|2021-07-23 15:13:00|4139.5|4139|4139.5|4138.5|4140|4139|4139.5|4138.5|648
1627053190000|2021-07-23 15:13:10|4139|4139|4140|4139|4140.5|4139.5|4139|4139|1633
1627053200000|2021-07-23 15:13:20|4139.5||4140||4140||4139.5||332
1627053210000|2021-07-23 15:13:30|4139.5|4139.5|4140|4139|4140|4139.5|4139.5|4138.5|2491
1627053220000|2021-07-23 15:13:40|4139.5||4140||4140||4139.5||785
1627053230000|2021-07-23 15:13:50|4139.5|4139.5|4140|4139.5|4140|4139.5|4139.5|4139|2268
1627053240000|2021-07-23 15:14:00|4140.5|4140|4139.5|4138.5|4140.5|4140|4139|4138.5|6248
1627053250000|2021-07-23 15:14:10|4140|4139|4140|4139|4140.5|4139.5|4140|4139|1717
1627053260000|2021-07-23 15:14:20|4140.5|4139.5|4140|4139|4140.5|4139.5|4139.5|4139|1124
1627053270000|2021-07-23 15:14:30|4139.5||4140||4140||4139.5||100
1627053280000|2021-07-23 15:14:40|4139.5|4139.5|4140|4139|4140|4139.5|4139.5|4139|1072
1627053290000|2021-07-23 15:14:50|4139.5|4139.5|4140.5|4139.5|4140.5|4140|4139.5|4139|3293
1627053300000|2021-07-23 15:15:00|4140|4139|4140|4139|4140.5|4139|4139.5|4139|1330
1627053310000|2021-07-23 15:15:10|4140.5|4139.5|4140|4139.5|4140.5|4140|4140|4139|3338
1627053320000|2021-07-23 15:15:20|4139.5|4139|4141|4140|4141|4140|4139.5|4139|6344
1627053330000|2021-07-23 15:15:30|4141.5|4140.5|4142|4141|4142|4141.5|4140.5|4140|4234
1627053340000|2021-07-23 15:15:40|4141.5|4141.5|4141|4140|4142|4141.5|4140.5|4140|4860
1627053350000|2021-07-23 15:15:50|4140.5|4139.5|4140|4139|4140.5|4139.5|4139.5|4139|2549
1627053370000|2021-07-23 15:16:10|4139.5|4139.5|4140|4139|4140|4139.5|4139.5|4139|1234
1627053380000|2021-07-23 15:16:20|4140.5|4139.5|4140|4139|4140.5|4140|4139.5|4139|2043
1627053390000|2021-07-23 15:16:30|4139.5|4138.5|4140|4139|4140|4139|4139|4138.5|2268
1627053400000|2021-07-23 15:16:40|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|1234
1627053410000|2021-07-23 15:16:50|4139|4138|4139|4138|4139|4138.5|4139|4138|1002
1627053420000|2021-07-23 15:17:00|4139.5|4138.5|4139.5|4138.5|4139.5|4138.5|4139|4138.5|1033
1627053430000|2021-07-23 15:17:10|4140|4139|4140|4139|4140|4139.5|4140|4139|1146
1627053440000|2021-07-23 15:17:20|||||||||2
1627053450000|2021-07-23 15:17:30|4139.5|4138.5|4140|4139.5|4140|4139.5|4139.5|4138.5|2221
1627053460000|2021-07-23 15:17:40||4139||4139||4139||4139|693
1627053470000|2021-07-23 15:17:50|4139.5|4139.5|4140.5|4139.5|4141|4140.5|4139.5|4139|7510
1627053480000|2021-07-23 15:18:00|4140|4140|4140.5|4139.5|4140.5|4140|4140|4139.5|1468
1627053490000|2021-07-23 15:18:10|4140|4139|4139.5|4139|4140|4139.5|4139.5|4139|969
1627053500000|2021-07-23 15:18:20|4140|4139.5|4140|4139|4140.5|4139.5|4139.5|4139|3684
1627053520000|2021-07-23 15:18:40|4140.5|4139.5|4142|4141|4142|4141.5|4140.5|4139|2365
1627053530000|2021-07-23 15:18:50|4142.5|4141.5|4142.5|4141.5|4142.5|4142|4142.5|4141.5|494
1627053540000|2021-07-23 15:19:00|4143|4142|4142|4141|4143|4142|4141.5|4141|3287
1627053550000|2021-07-23 15:19:10|4141.5||4141.5||4141.5||4141.5||1627
1627053560000|2021-07-23 15:19:20|4142|4140.5|4142|4141|4142|4141|4141.5|4140.5|1120
1627053570000|2021-07-23 15:19:30|4141.5|4141.5|4142|4141|4142.5|4141.5|4141.5|4141|2170
1627053580000|2021-07-23 15:19:40|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|644
1627053590000|2021-07-23 15:19:50|4142|4142|4142|4141|4142.5|4142|4141.5|4140.5|4182
1627053600000|2021-07-23 15:20:00|4142.5|4141.5|4142.5|4141.5|4142.5|4141.5|4142|4141.5|925
1627053610000|2021-07-23 15:20:10|4143|4142|4143|4142.5|4143.5|4143|4142.5|4142|2063
1627053620000|2021-07-23 15:20:20|4142.5|4142|4142|4141.5|4143|4142|4142|4141.5|3397
1627053630000|2021-07-23 15:20:30|||||||||24
1627053640000|2021-07-23 15:20:40|4142.5|4142|4142|4141.5|4143|4142|4142|4141.5|3285
1627053650000|2021-07-23 15:20:50|||||||||41
1627053660000|2021-07-23 15:21:00|4141.5|4141|4142.5|4141.5|4142.5|4142|4141.5|4141|3452
1627053680000|2021-07-23 15:21:20|4143|4142|4142.5|4142|4143|4142.5|4142|4141.5|1927
1627053690000|2021-07-23 15:21:30|4143|4142.5|4143.5|4143|4144|4143|4143|4142|2601
1627053700000|2021-07-23 15:21:40|4143|4142.5|4143|4142|4143|4142.5|4143|4142|3189
1627053730000|2021-07-23 15:22:10|||||||||120
1627053750000|2021-07-23 15:22:30|4143.5|4142.5|4143|4142.5|4143.5|4143|4143|4142.5|1997
1627053760000|2021-07-23 15:22:40|4143.5|4143|4142|4141|4144|4143.5|4142|4141|6364
1627053770000|2021-07-23 15:22:50|4141.5|4140.5|4141.5|4140.5|4141.5|4141|4141|4140.5|488
1627053780000|2021-07-23 15:23:00|4141|4140|4141|4140|4141.5|4140.5|4140.5|4139.5|654
1627053800000|2021-07-23 15:23:20|4141.5|4140.5|4141|4140.5|4141.5|4141|4140.5|4139.5|1832
1627053810000|2021-07-23 15:23:30|4140.5|4140|4140.5|4140|4141|4140|4140|4139|4435
1627053820000|2021-07-23 15:23:40|4140|4139.5|4140|4139.5|4140.5|4140|4140|4139.5|2252
1627053830000|2021-07-23 15:23:50|4140.5|4140|4140.5|4140|4141|4140.5|4140|4139.5|2724
1627053840000|2021-07-23 15:24:00|4140|4139.5|4140|4139.5|4140.5|4139.5|4140|4139.5|190
1627053850000|2021-07-23 15:24:10|4140.5|4140|4140.5|4140|4140.5|4140|4140.5|4139.5|805
1627053860000|2021-07-23 15:24:20|4140|4139.5|4140.5|4139.5|4140.5|4139.5|4140|4139.5|682
1627053870000|2021-07-23 15:24:30|4140|4139|4140|4139.5|4140.5|4139.5|4139.5|4139|2662
1627053880000|2021-07-23 15:24:40|4139|4139|4139.5|4139|4139.5|4139|4138.5|4138|4691
1627053890000|2021-07-23 15:24:50|4139|4138.5|4139|4138|4139.5|4139|4139|4138|3601
1627053900000|2021-07-23 15:25:00|4138.5|4138.5|4138.5|4138|4138.5|4138.5|4138|4137.5|1561
1627053910000|2021-07-23 15:25:10|4138|4137.5|4138|4137.5|4138|4137.5|4138|4137|617
1627053920000|2021-07-23 15:25:20|4138.5|4138|4139|4138.5|4139|4138.5|4138.5|4138|850
1627053930000|2021-07-23 15:25:30|4138.5|4138|4138.5|4138|4139|4138.5|4138.5|4138|1294
1627053940000|2021-07-23 15:25:40|4139|4138.5|4137.5|4136.5|4139.5|4138.5|4137.5|4136.5|9980
1627053950000|2021-07-23 15:25:50|4137|4136|4137.5|4136.5|4137.5|4136.5|4136.5|4135.5|2411
1627053960000|2021-07-23 15:26:00|4138|4137|4138|4137.5|4138|4137.5|4138|4136.5|3080
1627053970000|2021-07-23 15:26:10|4138.5|4138|4138.5|4138|4138.5|4138|4138.5|4138|1137
1627053980000|2021-07-23 15:26:20|||||||||234
1627053990000|2021-07-23 15:26:30|4139|4138.5|4138.5|4138|4139|4138.5|4138.5|4138|7190
1627054000000|2021-07-23 15:26:40|4138|4137.5|4138|4137|4138|4137.5|4137.5|4136.5|4585
1627054010000|2021-07-23 15:26:50|4138.5|4137.5|4139|4138|4139.5|4138.5|4138.5|4137.5|2813
1627054020000|2021-07-23 15:27:00|4138.5|4137.5|4139|4138|4139|4138|4138.5|4137.5|398
1627054030000|2021-07-23 15:27:10|||||||||85
1627054040000|2021-07-23 15:27:20|4139.5|4138.5|4139.5|4139|4140|4139.5|4139.5|4138.5|4468
1627054050000|2021-07-23 15:27:30|4140|4139.5|4140|4139|4140.5|4140|4139.5|4139|5420
1627054060000|2021-07-23 15:27:40|4140.5|4139.5|4141|4140|4141|4140|4140.5|4139.5|928
1627054070000|2021-07-23 15:27:50|4141.5|4140.5|4141|4140|4141.5|4141|4139.5|4139|4773
1627054080000|2021-07-23 15:28:00|4140.5|4140.5|4140.5|4139.5|4140.5|4140.5|4140|4139|3357
1627054090000|2021-07-23 15:28:10|4140|4139|4139.5|4139|4140|4139|4139.5|4138.5|1334
1627054100000|2021-07-23 15:28:20|4140|4139.5|4140|4139.5|4141.5|4141|4140|4139.5|2314
1627054110000|2021-07-23 15:28:30|4140.5|4140|4141.5|4140.5|4141.5|4141|4140.5|4140|2155
1627054120000|2021-07-23 15:28:40|4142|4141|4141.5|4141|4142|4141.5|4141.5|4141|1115
1627054130000|2021-07-23 15:28:50|4142|4141.5|4143.5|4142.5|4143.5|4142.5|4142|4141.5|998
1627054140000|2021-07-23 15:29:00|4144|4143|4145.5|4144.5|4145.5|4144.5|4144|4143|2668
1627054150000|2021-07-23 15:29:10|4145|4144|4145|4143.5|4145.5|4145|4144|4143.5|6571
1627054160000|2021-07-23 15:29:20|4144.5|4144|4144.5|4143.5|4145|4144.5|4144.5|4143|2857
1627054170000|2021-07-23 15:29:30|4145|4144|4146.5|4145|4147|4146.5|4145|4144|3156
1627054180000|2021-07-23 15:29:40|4146|4145.5|4146.5|4145|4146.5|4145.5|4146|4145|1003
1627054190000|2021-07-23 15:29:50|4147|4146|4147|4145.5|4148|4147.5|4146|4145|5038
